KissMeData/012030/price/prices-20240301.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160256	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1548	1	2	0.06	530658355	345014	130.62	1548	1549	1533	2010	1083	1547	1538.05	2.44	-58253	1562	1554	1547	1539	1532	1551	1536	1006	463	500	990	1	1	201173933	3114	15.33	0.74	12	0.17	101.00	2105.00	3160	20230410	-51.01	1309	20230324	18.26	1875	-17.44	20240104	1530	1.18	20240229	3160	-51.01	20230410	1371	12.91	20230330	2.24	N	012030	500	1005 억	4912339	N	N	5	N	N
3	20240329	150257	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1537	-10	5	-0.65	469661442	305474	115.65	1548	1549	1533	2010	1083	1547	1537.48	2.44	-53620	1562	1554	1547	1539	1532	1551	1536	1006	463	500	990	1	1	201173933	3092	15.22	0.73	12	0.15	101.00	2105.00	3160	20230410	-51.36	1309	20230324	17.42	1875	-18.03	20240104	1530	0.46	20240229	3160	-51.36	20230410	1371	12.11	20230330	2.24	N	012030	500	1005 억	4912339	N	N	148	N	N
4	20240329	140255	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1534	-13	5	-0.84	367940884	239195	90.56	1548	1549	1533	2010	1083	1547	1538.25	2.44	-40595	1562	1554	1547	1539	1532	1551	1536	1006	463	500	990	1	1	201173933	3086	15.19	0.73	12	0.12	101.00	2105.00	3160	20230410	-51.46	1309	20230324	17.19	1875	-18.19	20240104	1530	0.26	20240229	3160	-51.46	20230410	1371	11.89	20230330	2.24	N	012030	500	1005 억	4912339	N	N	148	N	N
5	20240329	130255	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1536	-11	5	-0.71	308857708	200715	75.99	1548	1549	1533	2010	1083	1547	1538.79	2.44	-29745	1562	1554	1547	1539	1532	1551	1536	1006	463	500	990	1	1	201173933	3090	15.21	0.73	12	0.10	101.00	2105.00	3160	20230410	-51.39	1309	20230324	17.34	1875	-18.08	20240104	1530	0.39	20240229	3160	-51.39	20230410	1371	12.04	20230330	2.24	N	012030	500	1005 억	4912339	N	N	148	N	N
6	20240329	120254	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1540	-7	5	-0.45	253070801	164413	62.25	1548	1549	1533	2010	1083	1547	1539.24	2.44	-19780	1562	1554	1547	1539	1532	1551	1536	1006	463	500	990	1	1	201173933	3098	15.25	0.73	12	0.08	101.00	2105.00	3160	20230410	-51.27	1309	20230324	17.65	1875	-17.87	20240104	1530	0.65	20240229	3160	-51.27	20230410	1371	12.33	20230330	2.24	N	012030	500	1005 억	4912339	N	N	148	N	N
7	20240329	110251	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1541	-6	5	-0.39	105299701	68285	25.85	1548	1549	1538	2010	1083	1547	1542.06	2.44	-125	1562	1554	1547	1539	1532	1551	1536	1006	463	500	990	1	1	201173933	3100	15.26	0.73	12	0.03	101.00	2105.00	3160	20230410	-51.23	1309	20230324	17.72	1875	-17.81	20240104	1530	0.72	20240229	3160	-51.23	20230410	1371	12.40	20230330	2.24	N	012030	500	1005 억	4912339	N	N	148	N	N
8	20240329	100253	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1544	-3	5	-0.19	65362376	42399	16.05	1548	1549	1538	2010	1083	1547	1541.60	2.44	-125	1562	1554	1547	1539	1532	1551	1536	1006	463	500	990	1	1	201173933	3106	15.29	0.73	12	0.02	101.00	2105.00	3160	20230410	-51.14	1309	20230324	17.95	1875	-17.65	20240104	1530	0.92	20240229	3160	-51.14	20230410	1371	12.62	20230330	2.24	N	012030	500	1005 억	4912339	N	N	148	N	N
9	20240329	090250	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1547	0	3	0.00	6910502	4467	1.69	1548	1548	1546	2010	1083	1547	1547.01	2.44	-15	1562	1554	1547	1539	1532	1551	1536	1006	463	500	990	1	1	201173933	3112	15.32	0.73	12	0.00	101.00	2105.00	3160	20230410	-51.04	1309	20230324	18.18	1875	-17.49	20240104	1530	1.11	20240229	3160	-51.04	20230410	1371	12.84	20230330	2.24	N	012030	500	1005 억	4912339	N	N	148	N	N
10	20240328	160253	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1547	-6	5	-0.39	403537691	261268	58.58	1553	1555	1540	2015	1088	1553	1544.51	2.47	-57236	1578	1565	1552	1539	1526	1572	1546	1006	462	500	990	1	1	201173933	3112	15.32	0.73	12	0.13	101.00	2105.00	3160	20230410	-51.04	1294	20230323	19.55	1875	-17.49	20240104	1530	1.11	20240229	3160	-51.04	20230410	1371	12.84	20230330	2.24	N	012030	500	1005 억	4969672	N	N	148	N	N
11	20240328	150255	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1554	1	2	0.06	343846252	222770	49.94	1553	1554	1540	2015	1088	1553	1543.50	2.47	-41874	1578	1565	1552	1539	1526	1572	1546	1006	462	500	990	1	1	201173933	3126	15.39	0.74	12	0.11	101.00	2105.00	3160	20230410	-50.82	1294	20230323	20.09	1875	-17.12	20240104	1530	1.57	20240229	3160	-50.82	20230410	1371	13.35	20230330	2.24	N	012030	500	1005 억	4969672	N	N	65	N	N
12	20240328	140252	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1542	-11	5	-0.71	208237092	134947	30.26	1553	1553	1540	2015	1088	1553	1543.10	2.47	-19371	1578	1565	1552	1539	1526	1572	1546	1006	462	500	990	1	1	201173933	3102	15.27	0.73	12	0.07	101.00	2105.00	3160	20230410	-51.20	1294	20230323	19.17	1875	-17.76	20240104	1530	0.78	20240229	3160	-51.20	20230410	1371	12.47	20230330	2.24	N	012030	500	1005 억	4969672	N	N	65	N	N
13	20240328	130251	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1542	-11	5	-0.71	179277706	116181	26.05	1553	1553	1540	2015	1088	1553	1543.09	2.47	-10476	1578	1565	1552	1539	1526	1572	1546	1006	462	500	990	1	1	201173933	3102	15.27	0.73	12	0.06	101.00	2105.00	3160	20230410	-51.20	1294	20230323	19.17	1875	-17.76	20240104	1530	0.78	20240229	3160	-51.20	20230410	1371	12.47	20230330	2.24	N	012030	500	1005 억	4969672	N	N	65	N	N
14	20240328	120254	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1543	-10	5	-0.64	157532485	102097	22.89	1553	1553	1540	2015	1088	1553	1542.97	2.47	-5049	1578	1565	1552	1539	1526	1572	1546	1006	462	500	990	1	1	201173933	3104	15.28	0.73	12	0.05	101.00	2105.00	3160	20230410	-51.17	1294	20230323	19.24	1875	-17.71	20240104	1530	0.85	20240229	3160	-51.17	20230410	1371	12.55	20230330	2.24	N	012030	500	1005 억	4969672	N	N	65	N	N
15	20240328	110252	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1542	-11	5	-0.71	115590479	74901	16.79	1553	1553	1540	2015	1088	1553	1543.24	2.47	2091	1578	1565	1552	1539	1526	1572	1546	1006	462	500	990	1	1	201173933	3102	15.27	0.73	12	0.04	101.00	2105.00	3160	20230410	-51.20	1294	20230323	19.17	1875	-17.76	20240104	1530	0.78	20240229	3160	-51.20	20230410	1371	12.47	20230330	2.24	N	012030	500	1005 억	4969672	N	N	65	N	N
16	20240328	100256	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1546	-7	5	-0.45	80536834	52178	11.70	1553	1553	1540	2015	1088	1553	1543.50	2.47	2925	1578	1565	1552	1539	1526	1572	1546	1006	462	500	990	1	1	201173933	3110	15.31	0.73	12	0.03	101.00	2105.00	3160	20230410	-51.08	1294	20230323	19.47	1875	-17.55	20240104	1530	1.05	20240229	3160	-51.08	20230410	1371	12.76	20230330	2.24	N	012030	500	1005 억	4969672	N	N	65	N	N
17	20240328	090257	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1547	-6	5	-0.39	2469035	1593	0.36	1553	1553	1547	2015	1088	1553	1549.91	2.47	-170	1578	1565	1552	1539	1526	1572	1546	1006	462	500	990	1	1	201173933	3112	15.32	0.73	12	0.00	101.00	2105.00	3160	20230410	-51.04	1294	20230323	19.55	1875	-17.49	20240104	1530	1.11	20240229	3160	-51.04	20230410	1371	12.84	20230330	2.24	N	012030	500	1005 억	4969672	N	N	65	N	N
18	20240327	160256	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1553	0	3	0.00	686759826	444382	245.67	1547	1565	1539	2015	1088	1553	1545.42	2.60	-150288	1565	1559	1555	1549	1545	1558	1548	1006	462	500	990	1	1	201173933	3124	15.38	0.74	12	0.22	101.00	2105.00	3160	20230410	-50.85	1294	20230323	20.02	1875	-17.17	20240104	1530	1.50	20240229	3160	-50.85	20230410	1357	14.44	20230327	2.26	N	012030	500	1005 억	5222618	N	N	65	N	N
19	20240327	150255	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1543	-10	5	-0.64	624555443	404237	223.47	1547	1565	1539	2015	1088	1553	1545.02	2.60	-136267	1565	1559	1555	1549	1545	1558	1548	1006	462	500	990	1	1	201173933	3104	15.28	0.73	12	0.20	101.00	2105.00	3160	20230410	-51.17	1294	20230323	19.24	1875	-17.71	20240104	1530	0.85	20240229	3160	-51.17	20230410	1357	13.71	20230327	2.26	N	012030	500	1005 억	5222618	N	N	45	N	N
20	20240327	140257	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1549	-4	5	-0.26	524604573	339578	187.73	1547	1565	1539	2015	1088	1553	1544.87	2.60	-112437	1565	1559	1555	1549	1545	1558	1548	1006	462	500	990	1	1	201173933	3116	15.34	0.74	12	0.17	101.00	2105.00	3160	20230410	-50.98	1294	20230323	19.71	1875	-17.39	20240104	1530	1.24	20240229	3160	-50.98	20230410	1357	14.15	20230327	2.26	N	012030	500	1005 억	5222618	N	N	45	N	N
21	20240327	130257	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1540	-13	5	-0.84	387973468	251124	138.83	1547	1565	1540	2015	1088	1553	1544.95	2.60	-83567	1565	1559	1555	1549	1545	1558	1548	1006	462	500	990	1	1	201173933	3098	15.25	0.73	12	0.12	101.00	2105.00	3160	20230410	-51.27	1294	20230323	19.01	1875	-17.87	20240104	1530	0.65	20240229	3160	-51.27	20230410	1357	13.49	20230327	2.26	N	012030	500	1005 억	5222618	N	N	45	N	N
22	20240327	120256	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1544	-9	5	-0.58	293559476	189852	104.96	1547	1565	1541	2015	1088	1553	1546.25	2.60	-57348	1565	1559	1555	1549	1545	1558	1548	1006	462	500	990	1	1	201173933	3106	15.29	0.73	12	0.09	101.00	2105.00	3160	20230410	-51.14	1294	20230323	19.32	1875	-17.65	20240104	1530	0.92	20240229	3160	-51.14	20230410	1357	13.78	20230327	2.26	N	012030	500	1005 억	5222618	N	N	45	N	N
23	20240327	110256	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1544	-9	5	-0.58	220831892	142708	78.89	1547	1565	1542	2015	1088	1553	1547.44	2.60	-40400	1565	1559	1555	1549	1545	1558	1548	1006	462	500	990	1	1	201173933	3106	15.29	0.73	12	0.07	101.00	2105.00	3160	20230410	-51.14	1294	20230323	19.32	1875	-17.65	20240104	1530	0.92	20240229	3160	-51.14	20230410	1357	13.78	20230327	2.26	N	012030	500	1005 억	5222618	N	N	45	N	N
24	20240327	100253	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1549	-4	5	-0.26	88793916	57280	31.67	1547	1565	1547	2015	1088	1553	1550.17	2.60	-8628	1565	1559	1555	1549	1545	1558	1548	1006	462	500	990	1	1	201173933	3116	15.34	0.74	12	0.03	101.00	2105.00	3160	20230410	-50.98	1294	20230323	19.71	1875	-17.39	20240104	1530	1.24	20240229	3160	-50.98	20230410	1357	14.15	20230327	2.26	N	012030	500	1005 억	5222618	N	N	45	N	N
25	20240327	090258	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1552	-1	5	-0.06	6620979	4277	2.36	1547	1553	1547	2015	1088	1553	1548.04	2.60	246	1565	1559	1555	1549	1545	1558	1548	1006	462	500	990	1	1	201173933	3122	15.37	0.74	12	0.00	101.00	2105.00	3160	20230410	-50.89	1294	20230323	19.94	1875	-17.23	20240104	1530	1.44	20240229	3160	-50.89	20230410	1357	14.37	20230327	2.26	N	012030	500	1005 억	5222618	N	N	45	N	N
26	20240326	150253	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1554	-1	5	-0.06	218242119	140316	43.30	1553	1561	1551	2020	1089	1555	1555.36	2.59	7372	1593	1573	1560	1540	1527	1567	1534	1006	465	500	990	1	1	201173933	3126	15.39	0.74	12	0.07	101.00	2105.00	3160	20230410	-50.82	1294	20230323	20.09	1875	-17.12	20240104	1530	1.57	20240229	3160	-50.82	20230410	1357	14.52	20230327	2.27	N	012030	500	1005 억	5219146	N	N	341	N	N
27	20240326	140252	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1555	0	3	0.00	196681752	126436	39.02	1553	1561	1551	2020	1089	1555	1555.58	2.59	9328	1593	1573	1560	1540	1527	1567	1534	1006	465	500	990	1	1	201173933	3128	15.40	0.74	12	0.06	101.00	2105.00	3160	20230410	-50.79	1294	20230323	20.17	1875	-17.07	20240104	1530	1.63	20240229	3160	-50.79	20230410	1357	14.59	20230327	2.27	N	012030	500	1005 억	5219146	N	N	341	N	N
28	20240326	130251	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1553	-2	5	-0.13	151782492	97531	30.10	1553	1561	1551	2020	1089	1555	1556.25	2.59	11285	1593	1573	1560	1540	1527	1567	1534	1006	465	500	990	1	1	201173933	3124	15.38	0.74	12	0.05	101.00	2105.00	3160	20230410	-50.85	1294	20230323	20.02	1875	-17.17	20240104	1530	1.50	20240229	3160	-50.85	20230410	1357	14.44	20230327	2.27	N	012030	500	1005 억	5219146	N	N	341	N	N
29	20240326	120251	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1554	-1	5	-0.06	99065043	63645	19.64	1553	1561	1551	2020	1089	1555	1556.53	2.59	1334	1593	1573	1560	1540	1527	1567	1534	1006	465	500	990	1	1	201173933	3126	15.39	0.74	12	0.03	101.00	2105.00	3160	20230410	-50.82	1294	20230323	20.09	1875	-17.12	20240104	1530	1.57	20240229	3160	-50.82	20230410	1357	14.52	20230327	2.27	N	012030	500	1005 억	5219146	N	N	341	N	N
30	20240326	110247	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1557	2	2	0.13	66173978	42482	13.11	1553	1561	1551	2020	1089	1555	1557.69	2.59	2824	1593	1573	1560	1540	1527	1567	1534	1006	465	500	990	1	1	201173933	3132	15.42	0.74	12	0.02	101.00	2105.00	3160	20230410	-50.73	1294	20230323	20.32	1875	-16.96	20240104	1530	1.76	20240229	3160	-50.73	20230410	1357	14.74	20230327	2.27	N	012030	500	1005 억	5219146	N	N	341	N	N
31	20240326	100252	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1560	5	2	0.32	46185759	29649	9.15	1553	1561	1551	2020	1089	1555	1557.75	2.59	2915	1593	1573	1560	1540	1527	1567	1534	1006	465	500	990	1	1	201173933	3138	15.45	0.74	12	0.01	101.00	2105.00	3160	20230410	-50.63	1294	20230323	20.56	1875	-16.80	20240104	1530	1.96	20240229	3160	-50.63	20230410	1357	14.96	20230327	2.27	N	012030	500	1005 억	5219146	N	N	341	N	N
32	20240326	090251	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1555	0	3	0.00	1682069	1083	0.33	1553	1555	1553	2020	1089	1555	1553.16	2.59	-50	1593	1573	1560	1540	1527	1567	1534	1006	465	500	990	1	1	201173933	3128	15.40	0.74	12	0.00	101.00	2105.00	3160	20230410	-50.79	1294	20230323	20.17	1875	-17.07	20240104	1530	1.63	20240229	3160	-50.79	20230410	1357	14.59	20230327	2.27	N	012030	500	1005 억	5219146	N	N	341	N	N
33	20240325	160258	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1555	-7	5	-0.45	502804082	323736	128.00	1571	1580	1547	2030	1094	1562	1553.13	2.63	-48208	1582	1572	1567	1557	1552	1569	1554	1006	468	500	990	1	1	201173933	3128	15.40	0.74	12	0.16	101.00	2105.00	3160	20230410	-50.79	1294	20230323	20.17	1875	-17.07	20240104	1530	1.63	20240229	3160	-50.79	20230410	1357	14.59	20230327	2.27	N	012030	500	1005 억	5297073	N	N	341	N	N
34	20240325	150300	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1559	-3	5	-0.19	463236597	298272	117.93	1571	1580	1547	2030	1094	1562	1553.07	2.63	-46754	1582	1572	1567	1557	1552	1569	1554	1006	468	500	990	1	1	201173933	3136	15.44	0.74	12	0.15	101.00	2105.00	3160	20230410	-50.66	1294	20230323	20.48	1875	-16.85	20240104	1530	1.90	20240229	3160	-50.66	20230410	1357	14.89	20230327	2.27	N	012030	500	1005 억	5297073	N	N	138	N	N
35	20240325	140300	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1550	-12	5	-0.77	401693568	258682	102.28	1571	1580	1547	2030	1094	1562	1552.85	2.63	-37693	1582	1572	1567	1557	1552	1569	1554	1006	468	500	990	1	1	201173933	3118	15.35	0.74	12	0.13	101.00	2105.00	3160	20230410	-50.95	1294	20230323	19.78	1875	-17.33	20240104	1530	1.31	20240229	3160	-50.95	20230410	1357	14.22	20230327	2.27	N	012030	500	1005 억	5297073	N	N	138	N	N
36	20240325	130300	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1556	-6	5	-0.38	341536839	219948	86.96	1571	1580	1547	2030	1094	1562	1552.81	2.63	-30794	1582	1572	1567	1557	1552	1569	1554	1006	468	500	990	1	1	201173933	3130	15.41	0.74	12	0.11	101.00	2105.00	3160	20230410	-50.76	1294	20230323	20.25	1875	-17.01	20240104	1530	1.70	20240229	3160	-50.76	20230410	1357	14.66	20230327	2.27	N	012030	500	1005 억	5297073	N	N	138	N	N
37	20240325	120305	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1548	-14	5	-0.90	288003169	185469	73.33	1571	1580	1547	2030	1094	1562	1552.84	2.63	-23275	1582	1572	1567	1557	1552	1569	1554	1006	468	500	990	1	1	201173933	3114	15.33	0.74	12	0.09	101.00	2105.00	3160	20230410	-51.01	1294	20230323	19.63	1875	-17.44	20240104	1530	1.18	20240229	3160	-51.01	20230410	1357	14.08	20230327	2.27	N	012030	500	1005 억	5297073	N	N	138	N	N
38	20240325	110301	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1551	-11	5	-0.70	208373181	134053	53.00	1571	1580	1549	2030	1094	1562	1554.41	2.63	-18107	1582	1572	1567	1557	1552	1569	1554	1006	468	500	990	1	1	201173933	3120	15.36	0.74	12	0.07	101.00	2105.00	3160	20230410	-50.92	1294	20230323	19.86	1875	-17.28	20240104	1530	1.37	20240229	3160	-50.92	20230410	1357	14.30	20230327	2.27	N	012030	500	1005 억	5297073	N	N	138	N	N
39	20240325	100300	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1554	-8	5	-0.51	98943998	63513	25.11	1571	1580	1553	2030	1094	1562	1557.85	2.63	-8973	1582	1572	1567	1557	1552	1569	1554	1006	468	500	990	1	1	201173933	3126	15.39	0.74	12	0.03	101.00	2105.00	3160	20230410	-50.82	1294	20230323	20.09	1875	-17.12	20240104	1530	1.57	20240229	3160	-50.82	20230410	1357	14.52	20230327	2.27	N	012030	500	1005 억	5297073	N	N	138	N	N
40	20240325	090303	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1568	6	2	0.38	7743090	4920	1.95	1571	1580	1568	2030	1094	1562	1573.80	2.63	1983	1582	1572	1567	1557	1552	1569	1554	1006	468	500	990	1	1	201173933	3154	15.52	0.74	12	0.00	101.00	2105.00	3160	20230410	-50.38	1294	20230323	21.17	1875	-16.37	20240104	1530	2.48	20240229	3160	-50.38	20230410	1357	15.55	20230327	2.27	N	012030	500	1005 억	5297073	N	N	138	N	N
41	20240322	160259	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1562	-13	5	-0.83	395603493	252650	117.06	1573	1577	1562	2045	1103	1575	1565.82	2.68	-91533	1602	1588	1580	1566	1558	1584	1562	1006	470	500	1000	1	1	201173933	3142	15.47	0.74	12	0.13	101.00	2105.00	3160	20230410	-50.57	1294	20230323	20.71	1875	-16.69	20240104	1530	2.09	20240229	3160	-50.57	20230410	1294	20.71	20230323	2.28	N	012030	500	1005 억	5386643	N	N	138	N	N
42	20240322	150302	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1564	-11	5	-0.70	319975376	204252	94.64	1573	1577	1562	2045	1103	1575	1566.57	2.68	-76120	1602	1588	1580	1566	1558	1584	1562	1006	470	500	1000	1	1	201173933	3146	15.49	0.74	12	0.10	101.00	2105.00	3160	20230410	-50.51	1294	20230323	20.87	1875	-16.59	20240104	1530	2.22	20240229	3160	-50.51	20230410	1294	20.87	20230323	2.28	N	012030	500	1005 억	5386643	N	N	198	N	N
43	20240322	140259	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1563	-12	5	-0.76	277789865	177312	82.15	1573	1577	1562	2045	1103	1575	1566.67	2.68	-62173	1602	1588	1580	1566	1558	1584	1562	1006	470	500	1000	1	1	201173933	3144	15.48	0.74	12	0.09	101.00	2105.00	3160	20230410	-50.54	1294	20230323	20.79	1875	-16.64	20240104	1530	2.16	20240229	3160	-50.54	20230410	1294	20.79	20230323	2.28	N	012030	500	1005 억	5386643	N	N	198	N	N
44	20240322	130259	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1562	-13	5	-0.83	243791635	155568	72.08	1573	1577	1562	2045	1103	1575	1567.11	2.68	-54122	1602	1588	1580	1566	1558	1584	1562	1006	470	500	1000	1	1	201173933	3142	15.47	0.74	12	0.08	101.00	2105.00	3160	20230410	-50.57	1294	20230323	20.71	1875	-16.69	20240104	1530	2.09	20240229	3160	-50.57	20230410	1294	20.71	20230323	2.28	N	012030	500	1005 억	5386643	N	N	198	N	N
45	20240322	120258	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1566	-9	5	-0.57	203383589	129737	60.11	1573	1577	1564	2045	1103	1575	1567.66	2.68	-51061	1602	1588	1580	1566	1558	1584	1562	1006	470	500	1000	1	1	201173933	3150	15.50	0.74	12	0.06	101.00	2105.00	3160	20230410	-50.44	1294	20230323	21.02	1875	-16.48	20240104	1530	2.35	20240229	3160	-50.44	20230410	1294	21.02	20230323	2.28	N	012030	500	1005 억	5386643	N	N	198	N	N
46	20240322	110301	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1566	-9	5	-0.57	166956089	106464	49.33	1573	1577	1564	2045	1103	1575	1568.19	2.68	-38933	1602	1588	1580	1566	1558	1584	1562	1006	470	500	1000	1	1	201173933	3150	15.50	0.74	12	0.05	101.00	2105.00	3160	20230410	-50.44	1294	20230323	21.02	1875	-16.48	20240104	1530	2.35	20240229	3160	-50.44	20230410	1294	21.02	20230323	2.28	N	012030	500	1005 억	5386643	N	N	198	N	N
47	20240322	100301	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1577	2	2	0.13	59522998	37943	17.58	1573	1577	1564	2045	1103	1575	1568.75	2.68	-9476	1602	1588	1580	1566	1558	1584	1562	1006	470	500	1000	1	1	201173933	3173	15.61	0.75	12	0.02	101.00	2105.00	3160	20230410	-50.09	1294	20230323	21.87	1875	-15.89	20240104	1530	3.07	20240229	3160	-50.09	20230410	1294	21.87	20230323	2.28	N	012030	500	1005 억	5386643	N	N	198	N	N
48	20240322	090259	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1577	2	2	0.13	1766463	1123	0.52	1573	1577	1572	2045	1103	1575	1572.99	2.68	-646	1602	1588	1580	1566	1558	1584	1562	1006	470	500	1000	1	1	201173933	3173	15.61	0.75	12	0.00	101.00	2105.00	3160	20230410	-50.09	1294	20230323	21.87	1875	-15.89	20240104	1530	3.07	20240229	3160	-50.09	20230410	1294	21.87	20230323	2.28	N	012030	500	1005 억	5386643	N	N	198	N	N
49	20240321	160258	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1575	4	2	0.25	340828093	215782	48.21	1580	1594	1572	2040	1100	1571	1579.53	2.70	-52646	1614	1592	1578	1556	1542	1585	1549	1006	469	500	1000	1	1	201173933	3168	15.59	0.75	12	0.11	101.00	2105.00	3160	20230410	-50.16	1294	20230323	21.72	1875	-16.00	20240104	1530	2.94	20240229	3160	-50.16	20230410	1294	21.72	20230323	2.27	N	012030	500	1005 억	5439018	N	N	197	N	N
50	20240321	150258	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1574	3	2	0.19	305136887	193100	43.15	1580	1594	1573	2040	1100	1571	1580.20	2.70	-48639	1614	1592	1578	1556	1542	1585	1549	1006	469	500	1000	1	1	201173933	3166	15.58	0.75	12	0.10	101.00	2105.00	3160	20230410	-50.19	1294	20230323	21.64	1875	-16.05	20240104	1530	2.88	20240229	3160	-50.19	20230410	1294	21.64	20230323	2.27	N	012030	500	1005 억	5439018	N	N	9	N	N
51	20240321	140258	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1583	12	2	0.76	206092898	130290	29.11	1580	1594	1575	2040	1100	1571	1581.80	2.70	-33543	1614	1592	1578	1556	1542	1585	1549	1006	469	500	1000	1	1	201173933	3185	15.67	0.75	12	0.06	101.00	2105.00	3160	20230410	-49.91	1294	20230323	22.33	1875	-15.57	20240104	1530	3.46	20240229	3160	-49.91	20230410	1294	22.33	20230323	2.27	N	012030	500	1005 억	5439018	N	N	9	N	N
52	20240321	130256	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1582	11	2	0.70	194623606	123041	27.49	1580	1594	1575	2040	1100	1571	1581.78	2.70	-30378	1614	1592	1578	1556	1542	1585	1549	1006	469	500	1000	1	1	201173933	3183	15.66	0.75	12	0.06	101.00	2105.00	3160	20230410	-49.94	1294	20230323	22.26	1875	-15.63	20240104	1530	3.40	20240229	3160	-49.94	20230410	1294	22.26	20230323	2.27	N	012030	500	1005 억	5439018	N	N	9	N	N
53	20240321	120257	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1581	10	2	0.64	140291805	88679	19.81	1580	1594	1575	2040	1100	1571	1582.02	2.70	-21296	1614	1592	1578	1556	1542	1585	1549	1006	469	500	1000	1	1	201173933	3181	15.65	0.75	12	0.04	101.00	2105.00	3160	20230410	-49.97	1294	20230323	22.18	1875	-15.68	20240104	1530	3.33	20240229	3160	-49.97	20230410	1294	22.18	20230323	2.27	N	012030	500	1005 억	5439018	N	N	9	N	N
54	20240321	110258	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1584	13	2	0.83	107924724	68214	15.24	1580	1594	1575	2040	1100	1571	1582.15	2.70	-13967	1614	1592	1578	1556	1542	1585	1549	1006	469	500	1000	1	1	201173933	3187	15.68	0.75	12	0.03	101.00	2105.00	3160	20230410	-49.87	1294	20230323	22.41	1875	-15.52	20240104	1530	3.53	20240229	3160	-49.87	20230410	1294	22.41	20230323	2.27	N	012030	500	1005 억	5439018	N	N	9	N	N
55	20240321	100258	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1585	14	2	0.89	62183499	39259	8.77	1580	1594	1579	2040	1100	1571	1583.93	2.70	-5896	1614	1592	1578	1556	1542	1585	1549	1006	469	500	1000	1	1	201173933	3189	15.69	0.75	12	0.02	101.00	2105.00	3160	20230410	-49.84	1294	20230323	22.49	1875	-15.47	20240104	1530	3.59	20240229	3160	-49.84	20230410	1294	22.49	20230323	2.27	N	012030	500	1005 억	5439018	N	N	9	N	N
56	20240321	090259	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1584	13	2	0.83	197947	125	0.03	1580	1594	1580	2040	1100	1571	1583.99	2.70	0	1614	1592	1578	1556	1542	1585	1549	1006	469	500	1000	1	1	201173933	3187	15.68	0.75	12	0.00	101.00	2105.00	3160	20230410	-49.87	1294	20230323	22.41	1875	-15.52	20240104	1530	3.53	20240229	3160	-49.87	20230410	1294	22.41	20230323	2.27	N	012030	500	1005 억	5439018	N	N	9	N	N
57	20240320	160256	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1571	-3	5	-0.19	696114308	441640	83.25	1576	1600	1564	2045	1102	1574	1576.21	2.78	-144256	1636	1605	1589	1558	1542	1597	1550	1006	471	500	1000	1	1	201173933	3160	15.55	0.75	12	0.22	101.00	2105.00	3160	20230410	-50.28	1294	20230323	21.41	1875	-16.21	20240104	1530	2.68	20240229	3160	-50.28	20230410	1294	21.41	20230323	2.25	N	012030	500	1005 억	5590524	N	N	9	N	N
58	20240320	150256	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1585	11	2	0.70	613515019	389453	73.41	1576	1600	1564	2045	1102	1574	1575.32	2.78	-105868	1636	1605	1589	1558	1542	1597	1550	1006	471	500	1000	1	1	201173933	3189	15.69	0.75	12	0.19	101.00	2105.00	3160	20230410	-49.84	1294	20230323	22.49	1875	-15.47	20240104	1530	3.59	20240229	3160	-49.84	20230410	1294	22.49	20230323	2.25	N	012030	500	1005 억	5590524	N	N	509	N	N
59	20240320	140259	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1573	-1	5	-0.06	483055836	306881	57.85	1576	1600	1564	2045	1102	1574	1574.08	2.78	-99680	1636	1605	1589	1558	1542	1597	1550	1006	471	500	1000	1	1	201173933	3164	15.57	0.75	12	0.15	101.00	2105.00	3160	20230410	-50.22	1294	20230323	21.56	1875	-16.11	20240104	1530	2.81	20240229	3160	-50.22	20230410	1294	21.56	20230323	2.25	N	012030	500	1005 억	5590524	N	N	509	N	N
60	20240320	130300	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1577	3	2	0.19	441100883	280163	52.81	1576	1600	1564	2045	1102	1574	1574.44	2.78	-86183	1636	1605	1589	1558	1542	1597	1550	1006	471	500	1000	1	1	201173933	3173	15.61	0.75	12	0.14	101.00	2105.00	3160	20230410	-50.09	1294	20230323	21.87	1875	-15.89	20240104	1530	3.07	20240229	3160	-50.09	20230410	1294	21.87	20230323	2.25	N	012030	500	1005 억	5590524	N	N	509	N	N
61	20240320	120258	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1566	-8	5	-0.51	355307330	225467	42.50	1576	1600	1566	2045	1102	1574	1575.87	2.78	-62943	1636	1605	1589	1558	1542	1597	1550	1006	471	500	1000	1	1	201173933	3150	15.50	0.74	12	0.11	101.00	2105.00	3160	20230410	-50.44	1294	20230323	21.02	1875	-16.48	20240104	1530	2.35	20240229	3160	-50.44	20230410	1294	21.02	20230323	2.25	N	012030	500	1005 억	5590524	N	N	509	N	N
62	20240320	110256	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1577	3	2	0.19	217757416	137934	26.00	1576	1600	1574	2045	1102	1574	1578.71	2.78	-23343	1636	1605	1589	1558	1542	1597	1550	1006	471	500	1000	1	1	201173933	3173	15.61	0.75	12	0.07	101.00	2105.00	3160	20230410	-50.09	1294	20230323	21.87	1875	-15.89	20240104	1530	3.07	20240229	3160	-50.09	20230410	1294	21.87	20230323	2.25	N	012030	500	1005 억	5590524	N	N	509	N	N
63	20240320	100256	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1577	3	2	0.19	117116333	74093	13.97	1576	1600	1574	2045	1102	1574	1580.67	2.78	-10854	1636	1605	1589	1558	1542	1597	1550	1006	471	500	1000	1	1	201173933	3173	15.61	0.75	12	0.04	101.00	2105.00	3160	20230410	-50.09	1294	20230323	21.87	1875	-15.89	20240104	1530	3.07	20240229	3160	-50.09	20230410	1294	21.87	20230323	2.25	N	012030	500	1005 억	5590524	N	N	509	N	N
64	20240320	090255	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1600	26	2	1.65	24286208	15379	2.90	1576	1600	1576	2045	1102	1574	1579.18	2.78	-518	1636	1605	1589	1558	1542	1597	1550	1006	471	500	1000	1	1	201173933	3219	15.84	0.76	12	0.01	101.00	2105.00	3160	20230410	-49.37	1294	20230323	23.65	1875	-14.67	20240104	1530	4.58	20240229	3160	-49.37	20230410	1294	23.65	20230323	2.25	N	012030	500	1005 억	5590524	N	N	509	N	N
65	20240319	160256	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1574	-32	5	-1.99	834758266	525880	90.80	1595	1620	1573	2085	1125	1606	1587.36	2.87	-185283	1654	1630	1618	1594	1582	1624	1588	1006	479	500	1020	1	1	201173933	3166	15.58	0.75	12	0.26	101.00	2105.00	3160	20230410	-50.19	1294	20230323	21.64	1875	-16.05	20240104	1530	2.88	20240229	3160	-50.19	20230410	1294	21.64	20230323	2.22	N	012030	500	1005 억	5776074	N	N	509	N	N
66	20240319	150256	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1578	-28	5	-1.74	770794609	485278	83.79	1595	1620	1573	2085	1125	1606	1588.36	2.87	-181815	1654	1630	1618	1594	1582	1624	1588	1006	479	500	1020	1	1	201173933	3175	15.62	0.75	12	0.24	101.00	2105.00	3160	20230410	-50.06	1294	20230323	21.95	1875	-15.84	20240104	1530	3.14	20240229	3160	-50.06	20230410	1294	21.95	20230323	2.22	N	012030	500	1005 억	5776074	N	N	149	N	N
67	20240319	140257	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1578	-28	5	-1.74	659389823	414583	71.58	1595	1620	1573	2085	1125	1606	1590.49	2.87	-161789	1654	1630	1618	1594	1582	1624	1588	1006	479	500	1020	1	1	201173933	3175	15.62	0.75	12	0.21	101.00	2105.00	3160	20230410	-50.06	1294	20230323	21.95	1875	-15.84	20240104	1530	3.14	20240229	3160	-50.06	20230410	1294	21.95	20230323	2.22	N	012030	500	1005 억	5776074	N	N	149	N	N
68	20240319	130242	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1582	-24	5	-1.49	514634776	322796	55.73	1595	1620	1576	2085	1125	1606	1594.30	2.87	-115776	1654	1630	1618	1594	1582	1624	1588	1006	479	500	1020	1	1	201173933	3183	15.66	0.75	12	0.16	101.00	2105.00	3160	20230410	-49.94	1294	20230323	22.26	1875	-15.63	20240104	1530	3.40	20240229	3160	-49.94	20230410	1294	22.26	20230323	2.22	N	012030	500	1005 억	5776074	N	N	149	N	N
69	20240319	120257	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1588	-18	5	-1.12	386772839	242009	41.78	1595	1620	1585	2085	1125	1606	1598.18	2.87	-75084	1654	1630	1618	1594	1582	1624	1588	1006	479	500	1020	1	1	201173933	3195	15.72	0.75	12	0.12	101.00	2105.00	3160	20230410	-49.75	1294	20230323	22.72	1875	-15.31	20240104	1530	3.79	20240229	3160	-49.75	20230410	1294	22.72	20230323	2.22	N	012030	500	1005 억	5776074	N	N	149	N	N
70	20240319	110257	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1591	-15	5	-0.93	286911242	179181	30.94	1595	1620	1591	2085	1125	1606	1601.24	2.87	-43010	1654	1630	1618	1594	1582	1624	1588	1006	479	500	1020	1	1	201173933	3201	15.75	0.76	12	0.09	101.00	2105.00	3160	20230410	-49.65	1294	20230323	22.95	1875	-15.15	20240104	1530	3.99	20240229	3160	-49.65	20230410	1294	22.95	20230323	2.22	N	012030	500	1005 억	5776074	N	N	149	N	N
71	20240319	100257	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1599	-7	5	-0.44	193739664	120773	20.85	1595	1620	1595	2085	1125	1606	1604.16	2.87	-18065	1654	1630	1618	1594	1582	1624	1588	1006	479	500	1020	1	1	201173933	3217	15.83	0.76	12	0.06	101.00	2105.00	3160	20230410	-49.40	1294	20230323	23.57	1875	-14.72	20240104	1530	4.51	20240229	3160	-49.40	20230410	1294	23.57	20230323	2.22	N	012030	500	1005 억	5776074	N	N	149	N	N
72	20240319	090257	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1610	4	2	0.25	36724707	22936	3.96	1595	1619	1595	2085	1125	1606	1601.18	2.87	2902	1654	1630	1618	1594	1582	1624	1588	1006	479	500	1020	1	1	201173933	3239	15.94	0.76	12	0.01	101.00	2105.00	3160	20230410	-49.05	1294	20230323	24.42	1875	-14.13	20240104	1530	5.23	20240229	3160	-49.05	20230410	1294	24.42	20230323	2.22	N	012030	500	1005 억	5776074	N	N	149	N	N
73	20240318	160255	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1606	-20	5	-1.23	926396487	571764	13.77	1628	1642	1606	2110	1139	1626	1620.29	2.95	-134509	1770	1698	1628	1556	1486	1734	1592	1006	484	500	1040	1	1	201173933	3231	57.36	1.03	12	0.28	28.00	1559.00	3160	20230410	-49.18	1294	20230323	24.11	1875	-14.35	20240104	1530	4.97	20240229	3160	-49.18	20230410	1294	24.11	20230323	2.23	N	012030	500	1005 억	5930419	N	N	149	N	N
74	20240318	150255	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1611	-15	5	-0.92	852844866	526041	12.67	1628	1642	1610	2110	1139	1626	1621.25	2.95	-126686	1770	1698	1628	1556	1486	1734	1592	1006	484	500	1040	1	1	201173933	3241	57.54	1.03	12	0.26	28.00	1559.00	3160	20230410	-49.02	1294	20230323	24.50	1875	-14.08	20240104	1530	5.29	20240229	3160	-49.02	20230410	1294	24.50	20230323	2.23	N	012030	500	1005 억	5930419	N	N	3	N	N
75	20240318	140255	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1612	-14	5	-0.86	778942992	480207	11.57	1628	1642	1610	2110	1139	1626	1622.10	2.95	-104886	1770	1698	1628	1556	1486	1734	1592	1006	484	500	1040	1	1	201173933	3243	57.57	1.03	12	0.24	28.00	1559.00	3160	20230410	-48.99	1294	20230323	24.57	1875	-14.03	20240104	1530	5.36	20240229	3160	-48.99	20230410	1294	24.57	20230323	2.23	N	012030	500	1005 억	5930419	N	N	3	N	N
76	20240318	130255	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1613	-13	5	-0.80	722712171	445398	10.73	1628	1642	1610	2110	1139	1626	1622.62	2.95	-90737	1770	1698	1628	1556	1486	1734	1592	1006	484	500	1040	1	1	201173933	3245	57.61	1.03	12	0.22	28.00	1559.00	3160	20230410	-48.96	1294	20230323	24.65	1875	-13.97	20240104	1530	5.42	20240229	3160	-48.96	20230410	1294	24.65	20230323	2.23	N	012030	500	1005 억	5930419	N	N	3	N	N
77	20240318	120252	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1613	-13	5	-0.80	668466508	411751	9.92	1628	1642	1610	2110	1139	1626	1623.47	2.95	-78371	1770	1698	1628	1556	1486	1734	1592	1006	484	500	1040	1	1	201173933	3245	57.61	1.03	12	0.20	28.00	1559.00	3160	20230410	-48.96	1294	20230323	24.65	1875	-13.97	20240104	1530	5.42	20240229	3160	-48.96	20230410	1294	24.65	20230323	2.23	N	012030	500	1005 억	5930419	N	N	3	N	N
78	20240318	110256	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1617	-9	5	-0.55	617670960	380267	9.16	1628	1642	1610	2110	1139	1626	1624.31	2.95	-66183	1770	1698	1628	1556	1486	1734	1592	1006	484	500	1040	1	1	201173933	3253	57.75	1.04	12	0.19	28.00	1559.00	3160	20230410	-48.83	1294	20230323	24.96	1875	-13.76	20240104	1530	5.69	20240229	3160	-48.83	20230410	1294	24.96	20230323	2.23	N	012030	500	1005 억	5930419	N	N	3	N	N
79	20240318	100254	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1625	-1	5	-0.06	447145996	274803	6.62	1628	1642	1615	2110	1139	1626	1627.15	2.95	-59723	1770	1698	1628	1556	1486	1734	1592	1006	484	500	1040	1	1	201173933	3269	58.04	1.04	12	0.14	28.00	1559.00	3160	20230410	-48.58	1294	20230323	25.58	1875	-13.33	20240104	1530	6.21	20240229	3160	-48.58	20230410	1294	25.58	20230323	2.23	N	012030	500	1005 억	5930419	N	N	3	N	N
80	20240318	090254	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1620	-6	5	-0.37	56999532	35050	0.84	1628	1637	1617	2110	1139	1626	1626.23	2.95	-24065	1770	1698	1628	1556	1486	1734	1592	1006	484	500	1040	1	1	201173933	3259	57.86	1.04	12	0.02	28.00	1559.00	3160	20230410	-48.73	1294	20230323	25.19	1875	-13.60	20240104	1530	5.88	20240229	3160	-48.73	20230410	1294	25.19	20230323	2.23	N	012030	500	1005 억	5930419	N	N	3	N	N
81	20240315	160251	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1626	48	2	3.04	6767523149	4133653	83.42	1570	1700	1558	2050	1105	1578	1637.20	2.89	164553	1858	1717	1629	1488	1400	1788	1559	1006	472	500	1000	1	1	201173933	3271	58.07	1.04	12	2.05	28.00	1559.00	3160	20230410	-48.54	1294	20230323	25.66	1875	-13.28	20240104	1530	6.27	20240229	3160	-48.54	20230410	1294	25.66	20230323	2.23	N	012030	500	1005 억	5817755	N	N	3	N	N
82	20240315	150238	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1620	42	2	2.66	6397259356	3905777	78.82	1570	1700	1558	2050	1105	1578	1637.90	2.89	116479	1858	1717	1629	1488	1400	1788	1559	1006	472	500	1000	1	1	201173933	3259	57.86	1.04	12	1.94	28.00	1559.00	3160	20230410	-48.73	1294	20230323	25.19	1875	-13.60	20240104	1530	5.88	20240229	3160	-48.73	20230410	1294	25.19	20230323	2.23	N	012030	500	1005 억	5817755	N	N	187	N	N
83	20240315	140239	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1608	30	2	1.90	5783421765	3526548	71.17	1570	1700	1558	2050	1105	1578	1639.97	2.89	-32352	1858	1717	1629	1488	1400	1788	1559	1006	472	500	1000	1	1	201173933	3235	57.43	1.03	12	1.75	28.00	1559.00	3160	20230410	-49.11	1294	20230323	24.27	1875	-14.24	20240104	1530	5.10	20240229	3160	-49.11	20230410	1294	24.27	20230323	2.23	N	012030	500	1005 억	5817755	N	N	187	N	N
84	20240315	130253	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1599	21	2	1.33	5517917613	3361025	67.83	1570	1700	1558	2050	1105	1578	1641.74	2.89	-61278	1858	1717	1629	1488	1400	1788	1559	1006	472	500	1000	1	1	201173933	3217	57.11	1.03	12	1.67	28.00	1559.00	3160	20230410	-49.40	1294	20230323	23.57	1875	-14.72	20240104	1530	4.51	20240229	3160	-49.40	20230410	1294	23.57	20230323	2.23	N	012030	500	1005 억	5817755	N	N	187	N	N
85	20240315	120253	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1605	27	2	1.71	5300798961	3225084	65.08	1570	1700	1558	2050	1105	1578	1643.62	2.89	-44334	1858	1717	1629	1488	1400	1788	1559	1006	472	500	1000	1	1	201173933	3229	57.32	1.03	12	1.60	28.00	1559.00	3160	20230410	-49.21	1294	20230323	24.03	1875	-14.40	20240104	1530	4.90	20240229	3160	-49.21	20230410	1294	24.03	20230323	2.23	N	012030	500	1005 억	5817755	N	N	187	N	N
86	20240315	110252	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1637	59	2	3.74	3890263185	2351987	47.46	1570	1700	1558	2050	1105	1578	1654.03	2.89	-105026	1858	1717	1629	1488	1400	1788	1559	1006	472	500	1000	1	1	201173933	3293	58.46	1.05	12	1.17	28.00	1559.00	3160	20230410	-48.20	1294	20230323	26.51	1875	-12.69	20240104	1530	6.99	20240229	3160	-48.20	20230410	1294	26.51	20230323	2.23	N	012030	500	1005 억	5817755	N	N	187	N	N
87	20240315	100253	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1598	20	2	1.27	337869621	214178	4.32	1570	1601	1558	2050	1105	1578	1577.52	2.89	25336	1858	1717	1629	1488	1400	1788	1559	1006	472	500	1000	1	1	201173933	3215	57.07	1.03	12	0.11	28.00	1559.00	3160	20230410	-49.43	1294	20230323	23.49	1875	-14.77	20240104	1530	4.44	20240229	3160	-49.43	20230410	1294	23.49	20230323	2.23	N	012030	500	1005 억	5817755	N	N	187	N	N
88	20240315	090253	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1584	6	2	0.38	32699275	20793	0.42	1570	1584	1570	2050	1105	1578	1572.61	2.89	734	1858	1717	1629	1488	1400	1788	1559	1006	472	500	1000	1	1	201173933	3187	56.57	1.02	12	0.01	28.00	1559.00	3160	20230410	-49.87	1294	20230323	22.41	1875	-15.52	20240104	1530	3.53	20240229	3160	-49.87	20230410	1294	22.41	20230323	2.23	N	012030	500	1005 억	5817755	N	N	187	N	N
89	20240314	160250	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1578	25	2	1.61	8107763742	4937022	2273.53	1557	1770	1541	2015	1088	1553	1642.30	2.87	78360	1575	1564	1552	1541	1529	1569	1546	1006	462	500	990	1	1	201173933	3175	56.36	1.01	12	2.45	28.00	1559.00	3160	20230410	-50.06	1294	20230323	21.95	1875	-15.84	20240104	1530	3.14	20240229	3160	-50.06	20230410	1294	21.95	20230323	2.24	N	012030	500	1005 억	5768362	N	N	187	N	N
90	20240314	150252	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1583	30	2	1.93	7989893592	4862394	2239.17	1557	1770	1541	2015	1088	1553	1643.20	2.87	81383	1575	1564	1552	1541	1529	1569	1546	1006	462	500	990	1	1	201173933	3185	56.54	1.02	12	2.42	28.00	1559.00	3160	20230410	-49.91	1294	20230323	22.33	1875	-15.57	20240104	1530	3.46	20240229	3160	-49.91	20230410	1294	22.33	20230323	2.24	N	012030	500	1005 억	5768362	N	N	93	N	N
91	20240314	140250	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1584	31	2	2.00	7561807098	4591896	2114.60	1557	1770	1541	2015	1088	1553	1646.77	2.87	16195	1575	1564	1552	1541	1529	1569	1546	1006	462	500	990	1	1	201173933	3187	56.57	1.02	12	2.28	28.00	1559.00	3160	20230410	-49.87	1294	20230323	22.41	1875	-15.52	20240104	1530	3.53	20240229	3160	-49.87	20230410	1294	22.41	20230323	2.24	N	012030	500	1005 억	5768362	N	N	93	N	N
92	20240314	130251	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1560	7	2	0.45	7247527978	4391436	2022.29	1557	1770	1541	2015	1088	1553	1650.38	2.87	-35379	1575	1564	1552	1541	1529	1569	1546	1006	462	500	990	1	1	201173933	3138	55.71	1.00	12	2.18	28.00	1559.00	3160	20230410	-50.63	1294	20230323	20.56	1875	-16.80	20240104	1530	1.96	20240229	3160	-50.63	20230410	1294	20.56	20230323	2.24	N	012030	500	1005 억	5768362	N	N	93	N	N
93	20240314	120251	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1568	15	2	0.97	6828689917	4122594	1898.48	1557	1770	1541	2015	1088	1553	1656.41	2.87	-49452	1575	1564	1552	1541	1529	1569	1546	1006	462	500	990	1	1	201173933	3154	56.00	1.01	12	2.05	28.00	1559.00	3160	20230410	-50.38	1294	20230323	21.17	1875	-16.37	20240104	1530	2.48	20240229	3160	-50.38	20230410	1294	21.17	20230323	2.24	N	012030	500	1005 억	5768362	N	N	93	N	N
94	20240314	110252	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1712	159	2	10.24	683931284	415777	191.47	1557	1712	1541	2015	1088	1553	1644.95	2.87	5331	1575	1564	1552	1541	1529	1569	1546	1006	462	500	990	1	1	201173933	3444	61.14	1.10	12	0.21	28.00	1559.00	3160	20230410	-45.82	1294	20230323	32.30	1875	-8.69	20240104	1530	11.90	20240229	3160	-45.82	20230410	1294	32.30	20230323	2.24	N	012030	500	1005 억	5768362	Y	N	93	N	N
95	20240314	100252	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1544	-9	5	-0.58	69423809	44847	20.65	1557	1557	1542	2015	1088	1553	1548.01	2.87	-9648	1575	1564	1552	1541	1529	1569	1546	1006	462	500	990	1	1	201173933	3106	55.14	0.99	12	0.02	28.00	1559.00	3160	20230410	-51.14	1294	20230323	19.32	1875	-17.65	20240104	1530	0.92	20240229	3160	-51.14	20230410	1294	19.32	20230323	2.24	N	012030	500	1005 억	5768362	N	N	93	N	N
96	20240314	090250	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1556	3	2	0.19	25874401	16710	7.70	1557	1557	1545	2015	1088	1553	1548.44	2.87	5238	1575	1564	1552	1541	1529	1569	1546	1006	462	500	990	1	1	201173933	3130	55.57	1.00	12	0.01	28.00	1559.00	3160	20230410	-50.76	1294	20230323	20.25	1875	-17.01	20240104	1530	1.70	20240229	3160	-50.76	20230410	1294	20.25	20230323	2.24	N	012030	500	1005 억	5768362	N	N	93	N	N
97	20240313	160251	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1553	9	2	0.58	336128515	216831	128.35	1545	1563	1540	2005	1081	1544	1550.18	2.85	28958	1557	1550	1545	1538	1533	1548	1536	1006	461	500	980	1	1	201173933	3124	55.46	1.00	12	0.11	28.00	1559.00	3160	20230410	-50.85	1294	20230323	20.02	1875	-17.17	20240104	1530	1.50	20240229	3160	-50.85	20230410	1294	20.02	20230323	2.24	N	012030	500	1005 억	5743092	N	N	93	N	N
98	20240313	150249	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1548	4	2	0.26	322678567	208161	123.22	1545	1563	1540	2005	1081	1544	1550.14	2.85	27029	1557	1550	1545	1538	1533	1548	1536	1006	461	500	980	1	1	201173933	3114	55.29	0.99	12	0.10	28.00	1559.00	3160	20230410	-51.01	1294	20230323	19.63	1875	-17.44	20240104	1530	1.18	20240229	3160	-51.01	20230410	1294	19.63	20230323	2.24	N	012030	500	1005 억	5743092	N	N	36	N	N
99	20240313	140251	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1554	10	2	0.65	302963211	195419	115.68	1545	1563	1540	2005	1081	1544	1550.33	2.85	19646	1557	1550	1545	1538	1533	1548	1536	1006	461	500	980	1	1	201173933	3126	55.50	1.00	12	0.10	28.00	1559.00	3160	20230410	-50.82	1294	20230323	20.09	1875	-17.12	20240104	1530	1.57	20240229	3160	-50.82	20230410	1294	20.09	20230323	2.24	N	012030	500	1005 억	5743092	N	N	36	N	N
100	20240313	130253	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1554	10	2	0.65	209222066	134877	79.84	1545	1563	1540	2005	1081	1544	1551.21	2.85	11410	1557	1550	1545	1538	1533	1548	1536	1006	461	500	980	1	1	201173933	3126	55.50	1.00	12	0.07	28.00	1559.00	3160	20230410	-50.82	1294	20230323	20.09	1875	-17.12	20240104	1530	1.57	20240229	3160	-50.82	20230410	1294	20.09	20230323	2.24	N	012030	500	1005 억	5743092	N	N	36	N	N
101	20240313	120249	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1557	13	2	0.84	179248214	115627	68.44	1545	1563	1540	2005	1081	1544	1550.23	2.85	11947	1557	1550	1545	1538	1533	1548	1536	1006	461	500	980	1	1	201173933	3132	55.61	1.00	12	0.06	28.00	1559.00	3160	20230410	-50.73	1294	20230323	20.32	1875	-16.96	20240104	1530	1.76	20240229	3160	-50.73	20230410	1294	20.32	20230323	2.24	N	012030	500	1005 억	5743092	N	N	36	N	N
102	20240313	110249	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1552	8	2	0.52	117561678	76045	45.01	1545	1552	1540	2005	1081	1544	1545.95	2.85	10145	1557	1550	1545	1538	1533	1548	1536	1006	461	500	980	1	1	201173933	3122	55.43	1.00	12	0.04	28.00	1559.00	3160	20230410	-50.89	1294	20230323	19.94	1875	-17.23	20240104	1530	1.44	20240229	3160	-50.89	20230410	1294	19.94	20230323	2.24	N	012030	500	1005 억	5743092	N	N	36	N	N
103	20240313	100249	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1549	5	2	0.32	86288264	55847	33.06	1545	1552	1540	2005	1081	1544	1545.08	2.85	7686	1557	1550	1545	1538	1533	1548	1536	1006	461	500	980	1	1	201173933	3116	55.32	0.99	12	0.03	28.00	1559.00	3160	20230410	-50.98	1294	20230323	19.71	1875	-17.39	20240104	1530	1.24	20240229	3160	-50.98	20230410	1294	19.71	20230323	2.24	N	012030	500	1005 억	5743092	N	N	36	N	N
104	20240313	090249	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1544	0	3	0.00	3650756	2363	1.40	1545	1548	1544	2005	1081	1544	1544.97	2.85	-215	1557	1550	1545	1538	1533	1548	1536	1006	461	500	980	1	1	201173933	3106	55.14	0.99	12	0.00	28.00	1559.00	3160	20230410	-51.14	1294	20230323	19.32	1875	-17.65	20240104	1530	0.92	20240229	3160	-51.14	20230410	1294	19.32	20230323	2.24	N	012030	500	1005 억	5743092	N	N	36	N	N
105	20240312	160246	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1544	-7	5	-0.45	260595345	168815	84.79	1551	1552	1540	2015	1086	1551	1543.67	2.86	-16697	1569	1560	1546	1537	1523	1562	1539	1006	464	500	990	1	1	201173933	3106	55.14	0.99	12	0.08	28.00	1559.00	3160	20230410	-51.14	1294	20230323	19.32	1875	-17.65	20240104	1530	0.92	20240229	3160	-51.14	20230410	1294	19.32	20230323	2.22	N	012030	500	1005 억	5759677	N	N	36	N	N
106	20240312	150246	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1546	-5	5	-0.32	244888810	158650	79.69	1551	1552	1540	2015	1086	1551	1543.58	2.86	-15307	1569	1560	1546	1537	1523	1562	1539	1006	464	500	990	1	1	201173933	3110	55.21	0.99	12	0.08	28.00	1559.00	3160	20230410	-51.08	1294	20230323	19.47	1875	-17.55	20240104	1530	1.05	20240229	3160	-51.08	20230410	1294	19.47	20230323	2.22	N	012030	500	1005 억	5759677	N	N	5	N	N
107	20240312	140245	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1544	-7	5	-0.45	200138208	129733	65.16	1551	1551	1540	2015	1086	1551	1542.69	2.86	-11498	1569	1560	1546	1537	1523	1562	1539	1006	464	500	990	1	1	201173933	3106	55.14	0.99	12	0.06	28.00	1559.00	3160	20230410	-51.14	1294	20230323	19.32	1875	-17.65	20240104	1530	0.92	20240229	3160	-51.14	20230410	1294	19.32	20230323	2.22	N	012030	500	1005 억	5759677	N	N	5	N	N
108	20240312	130239	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1540	-11	5	-0.71	187207930	121359	60.96	1551	1551	1540	2015	1086	1551	1542.60	2.86	-10232	1569	1560	1546	1537	1523	1562	1539	1006	464	500	990	1	1	201173933	3098	55.00	0.99	12	0.06	28.00	1559.00	3160	20230410	-51.27	1294	20230323	19.01	1875	-17.87	20240104	1530	0.65	20240229	3160	-51.27	20230410	1294	19.01	20230323	2.22	N	012030	500	1005 억	5759677	N	N	5	N	N
109	20240312	120247	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1545	-6	5	-0.39	135061860	87529	43.96	1551	1551	1541	2015	1086	1551	1543.05	2.86	-7244	1569	1560	1546	1537	1523	1562	1539	1006	464	500	990	1	1	201173933	3108	55.18	0.99	12	0.04	28.00	1559.00	3160	20230410	-51.11	1294	20230323	19.40	1875	-17.60	20240104	1530	0.98	20240229	3160	-51.11	20230410	1294	19.40	20230323	2.22	N	012030	500	1005 억	5759677	N	N	5	N	N
110	20240312	110247	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1542	-9	5	-0.58	110697272	71727	36.03	1551	1551	1541	2015	1086	1551	1543.31	2.86	-5699	1569	1560	1546	1537	1523	1562	1539	1006	464	500	990	1	1	201173933	3102	55.07	0.99	12	0.04	28.00	1559.00	3160	20230410	-51.20	1294	20230323	19.17	1875	-17.76	20240104	1530	0.78	20240229	3160	-51.20	20230410	1294	19.17	20230323	2.22	N	012030	500	1005 억	5759677	N	N	5	N	N
111	20240312	100246	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1548	-3	5	-0.19	44277391	28673	14.40	1551	1551	1541	2015	1086	1551	1544.22	2.86	-2730	1569	1560	1546	1537	1523	1562	1539	1006	464	500	990	1	1	201173933	3114	55.29	0.99	12	0.01	28.00	1559.00	3160	20230410	-51.01	1294	20230323	19.63	1875	-17.44	20240104	1530	1.18	20240229	3160	-51.01	20230410	1294	19.63	20230323	2.22	N	012030	500	1005 억	5759677	N	N	5	N	N
112	20240312	090247	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1543	-8	5	-0.52	10328790	6675	3.35	1551	1551	1543	2015	1086	1551	1547.38	2.86	-1741	1569	1560	1546	1537	1523	1562	1539	1006	464	500	990	1	1	201173933	3104	55.11	0.99	12	0.00	28.00	1559.00	3160	20230410	-51.17	1294	20230323	19.24	1875	-17.71	20240104	1530	0.85	20240229	3160	-51.17	20230410	1294	19.24	20230323	2.22	N	012030	500	1005 억	5759677	N	N	5	N	N
113	20240311	160245	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1551	0	3	0.00	305350945	197681	55.71	1551	1555	1532	2015	1086	1551	1544.66	2.90	-67479	1621	1586	1568	1533	1515	1577	1524	1006	464	500	990	1	1	201173933	3120	55.39	0.99	12	0.10	28.00	1559.00	3160	20230410	-50.92	1294	20230323	19.86	1875	-17.28	20240104	1530	1.37	20240229	3160	-50.92	20230410	1294	19.86	20230323	2.32	N	012030	500	1005 억	5827153	N	N	5	N	N
114	20240311	150246	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1555	4	2	0.26	278672298	180488	50.86	1551	1555	1532	2015	1086	1551	1543.99	2.90	-60158	1621	1586	1568	1533	1515	1577	1524	1006	464	500	990	1	1	201173933	3128	55.54	1.00	12	0.09	28.00	1559.00	3160	20230410	-50.79	1294	20230323	20.17	1875	-17.07	20240104	1530	1.63	20240229	3160	-50.79	20230410	1294	20.17	20230323	2.32	N	012030	500	1005 억	5827153	N	N	97	N	N
115	20240311	140244	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1546	-5	5	-0.32	230197401	149204	42.05	1551	1555	1532	2015	1086	1551	1542.84	2.90	-55063	1621	1586	1568	1533	1515	1577	1524	1006	464	500	990	1	1	201173933	3110	55.21	0.99	12	0.07	28.00	1559.00	3160	20230410	-51.08	1294	20230323	19.47	1875	-17.55	20240104	1530	1.05	20240229	3160	-51.08	20230410	1294	19.47	20230323	2.32	N	012030	500	1005 억	5827153	N	N	97	N	N
116	20240311	130246	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1550	-1	5	-0.06	224562298	145557	41.02	1551	1555	1532	2015	1086	1551	1542.78	2.90	-54983	1621	1586	1568	1533	1515	1577	1524	1006	464	500	990	1	1	201173933	3118	55.36	0.99	12	0.07	28.00	1559.00	3160	20230410	-50.95	1294	20230323	19.78	1875	-17.33	20240104	1530	1.31	20240229	3160	-50.95	20230410	1294	19.78	20230323	2.32	N	012030	500	1005 억	5827153	N	N	97	N	N
117	20240311	120247	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1548	-3	5	-0.19	200041438	129735	36.56	1551	1555	1532	2015	1086	1551	1541.92	2.90	-53085	1621	1586	1568	1533	1515	1577	1524	1006	464	500	990	1	1	201173933	3114	55.29	0.99	12	0.06	28.00	1559.00	3160	20230410	-51.01	1294	20230323	19.63	1875	-17.44	20240104	1530	1.18	20240229	3160	-51.01	20230410	1294	19.63	20230323	2.32	N	012030	500	1005 억	5827153	N	N	97	N	N
118	20240311	110245	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1549	-2	5	-0.13	139100953	90195	25.42	1551	1555	1532	2015	1086	1551	1542.22	2.90	-46027	1621	1586	1568	1533	1515	1577	1524	1006	464	500	990	1	1	201173933	3116	55.32	0.99	12	0.04	28.00	1559.00	3160	20230410	-50.98	1294	20230323	19.71	1875	-17.39	20240104	1530	1.24	20240229	3160	-50.98	20230410	1294	19.71	20230323	2.32	N	012030	500	1005 억	5827153	N	N	97	N	N
119	20240311	100244	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1544	-7	5	-0.45	103675617	67237	18.95	1551	1555	1532	2015	1086	1551	1541.94	2.90	-42649	1621	1586	1568	1533	1515	1577	1524	1006	464	500	990	1	1	201173933	3106	55.14	0.99	12	0.03	28.00	1559.00	3160	20230410	-51.14	1294	20230323	19.32	1875	-17.65	20240104	1530	0.92	20240229	3160	-51.14	20230410	1294	19.32	20230323	2.32	N	012030	500	1005 억	5827153	N	N	97	N	N
120	20240311	090242	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1550	-1	5	-0.06	8153549	5257	1.48	1551	1555	1550	2015	1086	1551	1550.99	2.90	-3924	1621	1586	1568	1533	1515	1577	1524	1006	464	500	990	1	1	201173933	3118	55.36	0.99	12	0.00	28.00	1559.00	3160	20230410	-50.95	1294	20230323	19.78	1875	-17.33	20240104	1530	1.31	20240229	3160	-50.95	20230410	1294	19.78	20230323	2.32	N	012030	500	1005 억	5827153	N	N	97	N	N
121	20240308	160245	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1551	-31	5	-1.96	554288906	353081	61.31	1567	1603	1550	2055	1108	1582	1569.92	2.92	-48099	1638	1610	1571	1543	1504	1624	1557	1006	473	500	1010	1	1	201173933	3120	55.39	0.99	12	0.18	28.00	1559.00	3160	20230410	-50.92	1294	20230323	19.86	1875	-17.28	20240104	1530	1.37	20240229	3160	-50.92	20230410	1294	19.86	20230323	2.37	N	012030	500	1005 억	5882827	N	N	97	N	N
122	20240308	150244	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1556	-26	5	-1.64	502288778	319571	55.49	1567	1603	1550	2055	1108	1582	1571.76	2.92	-44192	1638	1610	1571	1543	1504	1624	1557	1006	473	500	1010	1	1	201173933	3130	55.57	1.00	12	0.16	28.00	1559.00	3160	20230410	-50.76	1294	20230323	20.25	1875	-17.01	20240104	1530	1.70	20240229	3160	-50.76	20230410	1294	20.25	20230323	2.37	N	012030	500	1005 억	5882827	N	N	31	N	N
123	20240308	140243	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1558	-24	5	-1.52	457152072	290525	50.45	1567	1603	1551	2055	1108	1582	1573.54	2.92	-44705	1638	1610	1571	1543	1504	1624	1557	1006	473	500	1010	1	1	201173933	3134	55.64	1.00	12	0.14	28.00	1559.00	3160	20230410	-50.70	1294	20230323	20.40	1875	-16.91	20240104	1530	1.83	20240229	3160	-50.70	20230410	1294	20.40	20230323	2.37	N	012030	500	1005 억	5882827	N	N	31	N	N
124	20240308	130243	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1559	-23	5	-1.45	401404153	254682	44.22	1567	1603	1558	2055	1108	1582	1576.10	2.92	-23188	1638	1610	1571	1543	1504	1624	1557	1006	473	500	1010	1	1	201173933	3136	55.68	1.00	12	0.13	28.00	1559.00	3160	20230410	-50.66	1294	20230323	20.48	1875	-16.85	20240104	1530	1.90	20240229	3160	-50.66	20230410	1294	20.48	20230323	2.37	N	012030	500	1005 억	5882827	N	N	31	N	N
125	20240308	120244	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1568	-14	5	-0.88	320405458	202789	35.21	1567	1603	1567	2055	1108	1582	1579.99	2.92	-6660	1638	1610	1571	1543	1504	1624	1557	1006	473	500	1010	1	1	201173933	3154	56.00	1.01	12	0.10	28.00	1559.00	3160	20230410	-50.38	1294	20230323	21.17	1875	-16.37	20240104	1530	2.48	20240229	3160	-50.38	20230410	1294	21.17	20230323	2.37	N	012030	500	1005 억	5882827	N	N	31	N	N
126	20240308	110243	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1571	-11	5	-0.70	256086210	161813	28.10	1567	1603	1567	2055	1108	1582	1582.61	2.92	11759	1638	1610	1571	1543	1504	1624	1557	1006	473	500	1010	1	1	201173933	3160	56.11	1.01	12	0.08	28.00	1559.00	3160	20230410	-50.28	1294	20230323	21.41	1875	-16.21	20240104	1530	2.68	20240229	3160	-50.28	20230410	1294	21.41	20230323	2.37	N	012030	500	1005 억	5882827	N	N	31	N	N
127	20240308	100242	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1576	-6	5	-0.38	209628156	132262	22.97	1567	1603	1567	2055	1108	1582	1584.95	2.92	22265	1638	1610	1571	1543	1504	1624	1557	1006	473	500	1010	1	1	201173933	3171	56.29	1.01	12	0.07	28.00	1559.00	3160	20230410	-50.13	1294	20230323	21.79	1875	-15.95	20240104	1530	3.01	20240229	3160	-50.13	20230410	1294	21.79	20230323	2.37	N	012030	500	1005 억	5882827	N	N	31	N	N
128	20240308	090242	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1593	11	2	0.70	40226516	25612	4.45	1567	1593	1567	2055	1108	1582	1570.61	2.92	98	1638	1610	1571	1543	1504	1624	1557	1006	473	500	1010	1	1	201173933	3205	56.89	1.02	12	0.01	28.00	1559.00	3160	20230410	-49.59	1294	20230323	23.11	1875	-15.04	20240104	1530	4.12	20240229	3160	-49.59	20230410	1294	23.11	20230323	2.37	N	012030	500	1005 억	5882827	N	N	31	N	N
129	20240307	160243	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1582	31	2	2.00	897189160	574274	200.67	1560	1599	1532	2015	1086	1551	1562.20	2.90	88336	1563	1557	1547	1541	1531	1560	1544	1006	464	500	990	1	1	201173933	3183	56.50	1.01	12	0.29	28.00	1559.00	3160	20230410	-49.94	1294	20230323	22.26	1875	-15.63	20240104	1530	3.40	20240229	3160	-49.94	20230410	1294	22.26	20230323	2.38	N	012030	500	1005 억	5842880	N	N	31	N	N
130	20240307	150233	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1573	22	2	1.42	611819924	394338	137.80	1560	1582	1532	2015	1086	1551	1551.51	2.90	31808	1563	1557	1547	1541	1531	1560	1544	1006	464	500	990	1	1	201173933	3164	56.18	1.01	12	0.20	28.00	1559.00	3160	20230410	-50.22	1294	20230323	21.56	1875	-16.11	20240104	1530	2.81	20240229	3160	-50.22	20230410	1294	21.56	20230323	2.38	N	012030	500	1005 억	5842880	N	N	24	N	N
131	20240307	140240	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1545	-6	5	-0.39	364017975	236203	82.54	1560	1560	1532	2015	1086	1551	1541.12	2.90	-17838	1563	1557	1547	1541	1531	1560	1544	1006	464	500	990	1	1	201173933	3108	55.18	0.99	12	0.12	28.00	1559.00	3160	20230410	-51.11	1294	20230323	19.40	1875	-17.60	20240104	1530	0.98	20240229	3160	-51.11	20230410	1294	19.40	20230323	2.38	N	012030	500	1005 억	5842880	N	N	24	N	N
132	20240307	130240	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1544	-7	5	-0.45	324826905	210853	73.68	1560	1560	1532	2015	1086	1551	1540.54	2.90	-23003	1563	1557	1547	1541	1531	1560	1544	1006	464	500	990	1	1	201173933	3106	55.14	0.99	12	0.10	28.00	1559.00	3160	20230410	-51.14	1294	20230323	19.32	1875	-17.65	20240104	1530	0.92	20240229	3160	-51.14	20230410	1294	19.32	20230323	2.38	N	012030	500	1005 억	5842880	N	N	24	N	N
133	20240307	120240	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1538	-13	5	-0.84	253898776	164696	57.55	1560	1560	1536	2015	1086	1551	1541.62	2.90	-15030	1563	1557	1547	1541	1531	1560	1544	1006	464	500	990	1	1	201173933	3094	54.93	0.99	12	0.08	28.00	1559.00	3160	20230410	-51.33	1294	20230323	18.86	1875	-17.97	20240104	1530	0.52	20240229	3160	-51.33	20230410	1294	18.86	20230323	2.38	N	012030	500	1005 억	5842880	N	N	24	N	N
134	20240307	110243	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1549	-2	5	-0.13	182519236	118316	41.34	1560	1560	1537	2015	1086	1551	1542.64	2.90	-14045	1563	1557	1547	1541	1531	1560	1544	1006	464	500	990	1	1	201173933	3116	55.32	0.99	12	0.06	28.00	1559.00	3160	20230410	-50.98	1294	20230323	19.71	1875	-17.39	20240104	1530	1.24	20240229	3160	-50.98	20230410	1294	19.71	20230323	2.38	N	012030	500	1005 억	5842880	N	N	24	N	N
135	20240307	100244	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1545	-6	5	-0.39	80839120	52383	18.30	1560	1560	1539	2015	1086	1551	1543.23	2.90	-9225	1563	1557	1547	1541	1531	1560	1544	1006	464	500	990	1	1	201173933	3108	55.18	0.99	12	0.03	28.00	1559.00	3160	20230410	-51.11	1294	20230323	19.40	1875	-17.60	20240104	1530	0.98	20240229	3160	-51.11	20230410	1294	19.40	20230323	2.38	N	012030	500	1005 억	5842880	N	N	24	N	N
136	20240307	090240	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1543	-8	5	-0.52	8685017	5588	1.95	1560	1560	1541	2015	1086	1551	1554.23	2.90	-390	1563	1557	1547	1541	1531	1560	1544	1006	464	500	990	1	1	201173933	3104	55.11	0.99	12	0.00	28.00	1559.00	3160	20230410	-51.17	1294	20230323	19.24	1875	-17.71	20240104	1530	0.85	20240229	3160	-51.17	20230410	1294	19.24	20230323	2.38	N	012030	500	1005 억	5842880	N	N	24	N	N
137	20240306	160240	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1551	-3	5	-0.19	440099369	284963	104.02	1541	1553	1537	2020	1088	1554	1544.40	2.92	-27170	1586	1570	1556	1540	1526	1563	1533	1006	466	500	990	1	1	201173933	3120	55.39	0.99	12	0.14	28.00	1559.00	3160	20230410	-50.92	1294	20230323	19.86	1875	-17.28	20240104	1530	1.37	20240229	3160	-50.92	20230410	1294	19.86	20230323	2.37	N	012030	500	1005 억	5870684	N	N	24	N	N
138	20240306	150241	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1551	-3	5	-0.19	390655634	253044	92.37	1541	1553	1537	2020	1088	1554	1543.82	2.92	-19391	1586	1570	1556	1540	1526	1563	1533	1006	466	500	990	1	1	201173933	3120	55.39	0.99	12	0.13	28.00	1559.00	3160	20230410	-50.92	1294	20230323	19.86	1875	-17.28	20240104	1530	1.37	20240229	3160	-50.92	20230410	1294	19.86	20230323	2.37	N	012030	500	1005 억	5870684	N	N	3	N	N
139	20240306	140239	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1541	-13	5	-0.84	332570038	215373	78.62	1541	1553	1537	2020	1088	1554	1544.16	2.92	-19040	1586	1570	1556	1540	1526	1563	1533	1006	466	500	990	1	1	201173933	3100	55.04	0.99	12	0.11	28.00	1559.00	3160	20230410	-51.23	1294	20230323	19.09	1875	-17.81	20240104	1530	0.72	20240229	3160	-51.23	20230410	1294	19.09	20230323	2.37	N	012030	500	1005 억	5870684	N	N	3	N	N
140	20240306	130241	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1546	-8	5	-0.51	280241528	181445	66.24	1541	1553	1537	2020	1088	1554	1544.50	2.92	-7290	1586	1570	1556	1540	1526	1563	1533	1006	466	500	990	1	1	201173933	3110	55.21	0.99	12	0.09	28.00	1559.00	3160	20230410	-51.08	1294	20230323	19.47	1875	-17.55	20240104	1530	1.05	20240229	3160	-51.08	20230410	1294	19.47	20230323	2.37	N	012030	500	1005 억	5870684	N	N	3	N	N
141	20240306	120241	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1546	-8	5	-0.51	249218125	161367	58.91	1541	1553	1537	2020	1088	1554	1544.42	2.92	-4601	1586	1570	1556	1540	1526	1563	1533	1006	466	500	990	1	1	201173933	3110	55.21	0.99	12	0.08	28.00	1559.00	3160	20230410	-51.08	1294	20230323	19.47	1875	-17.55	20240104	1530	1.05	20240229	3160	-51.08	20230410	1294	19.47	20230323	2.37	N	012030	500	1005 억	5870684	N	N	3	N	N
142	20240306	110241	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1551	-3	5	-0.19	231524003	149936	54.73	1541	1553	1537	2020	1088	1554	1544.15	2.92	-2428	1586	1570	1556	1540	1526	1563	1533	1006	466	500	990	1	1	201173933	3120	55.39	0.99	12	0.07	28.00	1559.00	3160	20230410	-50.92	1294	20230323	19.86	1875	-17.28	20240104	1530	1.37	20240229	3160	-50.92	20230410	1294	19.86	20230323	2.37	N	012030	500	1005 억	5870684	N	N	3	N	N
143	20240306	100238	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1543	-11	5	-0.71	166274322	107724	39.32	1541	1553	1537	2020	1088	1554	1543.52	2.92	-2182	1586	1570	1556	1540	1526	1563	1533	1006	466	500	990	1	1	201173933	3104	55.11	0.99	12	0.05	28.00	1559.00	3160	20230410	-51.17	1294	20230323	19.24	1875	-17.71	20240104	1530	0.85	20240229	3160	-51.17	20230410	1294	19.24	20230323	2.37	N	012030	500	1005 억	5870684	N	N	3	N	N
144	20240306	090241	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1544	-10	5	-0.64	9730968	6312	2.30	1541	1546	1537	2020	1088	1554	1541.66	2.92	-1798	1586	1570	1556	1540	1526	1563	1533	1006	466	500	990	1	1	201173933	3106	55.14	0.99	12	0.00	28.00	1559.00	3160	20230410	-51.14	1294	20230323	19.32	1875	-17.65	20240104	1530	0.92	20240229	3160	-51.14	20230410	1294	19.32	20230323	2.37	N	012030	500	1005 억	5870684	N	N	3	N	N
145	20240305	160238	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1554	-9	5	-0.58	422558448	271393	122.11	1560	1572	1542	2030	1095	1563	1557.01	2.93	52116	1585	1573	1568	1556	1551	1571	1554	1006	467	500	1000	1	1	201173933	3126	55.50	1.00	12	0.13	28.00	1559.00	3160	20230410	-50.82	1294	20230323	20.09	1875	-17.12	20240104	1530	1.57	20240229	3160	-50.82	20230410	1294	20.09	20230323	2.37	N	012030	500	1005 억	5890441	N	N	3	N	N
146	20240305	150242	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1559	-4	5	-0.26	402613806	258591	116.35	1560	1572	1542	2030	1095	1563	1556.95	2.93	50541	1585	1573	1568	1556	1551	1571	1554	1006	467	500	1000	1	1	201173933	3136	55.68	1.00	12	0.13	28.00	1559.00	3160	20230410	-50.66	1294	20230323	20.48	1875	-16.85	20240104	1530	1.90	20240229	3160	-50.66	20230410	1294	20.48	20230323	2.37	N	012030	500	1005 억	5890441	N	N	46	N	N
147	20240305	140236	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1560	-3	5	-0.19	353062190	226884	102.09	1560	1572	1542	2030	1095	1563	1556.14	2.93	50706	1585	1573	1568	1556	1551	1571	1554	1006	467	500	1000	1	1	201173933	3138	55.71	1.00	12	0.11	28.00	1559.00	3160	20230410	-50.63	1294	20230323	20.56	1875	-16.80	20240104	1530	1.96	20240229	3160	-50.63	20230410	1294	20.56	20230323	2.37	N	012030	500	1005 억	5890441	N	N	46	N	N
148	20240305	130238	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1569	6	2	0.38	304974199	196115	88.24	1560	1572	1542	2030	1095	1563	1555.08	2.93	41204	1585	1573	1568	1556	1551	1571	1554	1006	467	500	1000	1	1	201173933	3156	56.04	1.01	12	0.10	28.00	1559.00	3160	20230410	-50.35	1294	20230323	21.25	1875	-16.32	20240104	1530	2.55	20240229	3160	-50.35	20230410	1294	21.25	20230323	2.37	N	012030	500	1005 억	5890441	N	N	46	N	N
149	20240305	120238	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1562	-1	5	-0.06	210775823	135902	61.15	1560	1563	1542	2030	1095	1563	1550.94	2.93	-6332	1585	1573	1568	1556	1551	1571	1554	1006	467	500	1000	1	1	201173933	3142	55.79	1.00	12	0.07	28.00	1559.00	3160	20230410	-50.57	1294	20230323	20.71	1875	-16.69	20240104	1530	2.09	20240229	3160	-50.57	20230410	1294	20.71	20230323	2.37	N	012030	500	1005 억	5890441	N	N	46	N	N
150	20240305	110239	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1553	-10	5	-0.64	177375593	114434	51.49	1560	1563	1542	2030	1095	1563	1550.03	2.93	-17905	1585	1573	1568	1556	1551	1571	1554	1006	467	500	1000	1	1	201173933	3124	55.46	1.00	12	0.06	28.00	1559.00	3160	20230410	-50.85	1294	20230323	20.02	1875	-17.17	20240104	1530	1.50	20240229	3160	-50.85	20230410	1294	20.02	20230323	2.37	N	012030	500	1005 억	5890441	N	N	46	N	N
151	20240305	100238	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1555	-8	5	-0.51	104845067	67632	30.43	1560	1563	1542	2030	1095	1563	1550.23	2.93	-10143	1585	1573	1568	1556	1551	1571	1554	1006	467	500	1000	1	1	201173933	3128	55.54	1.00	12	0.03	28.00	1559.00	3160	20230410	-50.79	1294	20230323	20.17	1875	-17.07	20240104	1530	1.63	20240229	3160	-50.79	20230410	1294	20.17	20230323	2.37	N	012030	500	1005 억	5890441	N	N	46	N	N
152	20240305	090238	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1562	-1	5	-0.06	10273649	6586	2.96	1560	1563	1555	2030	1095	1563	1559.92	2.93	-2024	1585	1573	1568	1556	1551	1571	1554	1006	467	500	1000	1	1	201173933	3142	55.79	1.00	12	0.00	28.00	1559.00	3160	20230410	-50.57	1294	20230323	20.71	1875	-16.69	20240104	1530	2.09	20240229	3160	-50.57	20230410	1294	20.71	20230323	2.37	N	012030	500	1005 억	5890441	N	N	46	N	N
153	20240304	160238	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1563	-5	5	-0.32	342344705	218307	51.29	1568	1580	1563	2035	1098	1568	1568.27	2.95	-27929	1593	1580	1555	1542	1517	1587	1549	1006	467	500	1000	1	1	201173933	3144	55.82	1.00	12	0.11	28.00	1559.00	3160	20230410	-50.54	1294	20230323	20.79	1875	-16.64	20240104	1530	2.16	20240229	3160	-50.54	20230410	1294	20.79	20230323	2.36	N	012030	500	1005 억	5933575	N	N	46	N	N
154	20240304	150237	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1567	-1	5	-0.06	321999896	205294	48.23	1568	1580	1563	2035	1098	1568	1568.48	2.95	-27274	1593	1580	1555	1542	1517	1587	1549	1006	467	500	1000	1	1	201173933	3152	55.96	1.01	12	0.10	28.00	1559.00	3160	20230410	-50.41	1294	20230323	21.10	1875	-16.43	20240104	1530	2.42	20240229	3160	-50.41	20230410	1294	21.10	20230323	2.36	N	012030	500	1005 억	5933575	N	N	9	N	N
155	20240304	140226	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1567	-1	5	-0.06	289415262	184482	43.34	1568	1580	1564	2035	1098	1568	1568.80	2.95	-25968	1593	1580	1555	1542	1517	1587	1549	1006	467	500	1000	1	1	201173933	3152	55.96	1.01	12	0.09	28.00	1559.00	3160	20230410	-50.41	1294	20230323	21.10	1875	-16.43	20240104	1530	2.42	20240229	3160	-50.41	20230410	1294	21.10	20230323	2.36	N	012030	500	1005 억	5933575	N	N	9	N	N
156	20240304	130236	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1571	3	2	0.19	257056169	163847	38.49	1568	1580	1564	2035	1098	1568	1568.88	2.95	-22106	1593	1580	1555	1542	1517	1587	1549	1006	467	500	1000	1	1	201173933	3160	56.11	1.01	12	0.08	28.00	1559.00	3160	20230410	-50.28	1294	20230323	21.41	1875	-16.21	20240104	1530	2.68	20240229	3160	-50.28	20230410	1294	21.41	20230323	2.36	N	012030	500	1005 억	5933575	N	N	9	N	N
157	20240304	120227	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1573	5	2	0.32	239348954	152579	35.84	1568	1580	1564	2035	1098	1568	1568.69	2.95	-20634	1593	1580	1555	1542	1517	1587	1549	1006	467	500	1000	1	1	201173933	3164	56.18	1.01	12	0.08	28.00	1559.00	3160	20230410	-50.22	1294	20230323	21.56	1875	-16.11	20240104	1530	2.81	20240229	3160	-50.22	20230410	1294	21.56	20230323	2.36	N	012030	500	1005 억	5933575	N	N	9	N	N
158	20240304	110235	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1567	-1	5	-0.06	106407243	67779	15.92	1568	1580	1565	2035	1098	1568	1569.91	2.95	-11663	1593	1580	1555	1542	1517	1587	1549	1006	467	500	1000	1	1	201173933	3152	55.96	1.01	12	0.03	28.00	1559.00	3160	20230410	-50.41	1294	20230323	21.10	1875	-16.43	20240104	1530	2.42	20240229	3160	-50.41	20230410	1294	21.10	20230323	2.36	N	012030	500	1005 억	5933575	N	N	9	N	N
159	20240304	100235	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1568	0	3	0.00	49696956	31606	7.43	1568	1580	1567	2035	1098	1568	1572.39	2.95	-3353	1593	1580	1555	1542	1517	1587	1549	1006	467	500	1000	1	1	201173933	3154	56.00	1.01	12	0.02	28.00	1559.00	3160	20230410	-50.38	1294	20230323	21.17	1875	-16.37	20240104	1530	2.48	20240229	3160	-50.38	20230410	1294	21.17	20230323	2.36	N	012030	500	1005 억	5933575	N	N	9	N	N
160	20240304	090236	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1572	4	2	0.26	5244383	3342	0.79	1568	1572	1568	2035	1098	1568	1569.23	2.95	621	1593	1580	1555	1542	1517	1587	1549	1006	467	500	1000	1	1	201173933	3162	56.14	1.01	12	0.00	28.00	1559.00	3160	20230410	-50.25	1294	20230323	21.48	1875	-16.16	20240104	1530	2.75	20240229	3160	-50.25	20230410	1294	21.48	20230323	2.36	N	012030	500	1005 억	5933575	N	N	9	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History