KissMeData/011420/price/prices-20240301.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	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	160253	57	100.00	KOSPI	서비스업	N	N	N	N	N	2490	0	3	0.00	535573095	214443	68.96	2475	2535	2465	3235	1745	2490	2497.51	0.66	26304	2563	2526	2488	2451	2413	2507	2432	138	745	500	1490	5	1	27549644	686	25.67	0.92	12	0.78	97.00	2713.00	4085	20231207	-39.05	1611	20231024	54.56	3825	-34.90	20240229	2155	15.55	20240122	4085	-39.05	20231207	1611	54.56	20231024	5.68	N	011420	500	137 억	180931	N	N	9	N	N
3	20240329	150254	57	100.00	KOSPI	서비스업	N	N	N	N	N	2500	10	2	0.40	514782550	206097	66.27	2475	2535	2465	3235	1745	2490	2497.77	0.66	23867	2563	2526	2488	2451	2413	2507	2432	138	745	500	1490	5	1	27549644	689	25.77	0.92	12	0.75	97.00	2713.00	4085	20231207	-38.80	1611	20231024	55.18	3825	-34.64	20240229	2155	16.01	20240122	4085	-38.80	20231207	1611	55.18	20231024	5.68	N	011420	500	137 억	180931	N	N	9	N	N
4	20240329	140252	57	100.00	KOSPI	서비스업	N	N	N	N	N	2505	15	2	0.60	399571520	159972	51.44	2475	2535	2465	3235	1745	2490	2497.76	0.66	20240	2563	2526	2488	2451	2413	2507	2432	138	745	500	1490	5	1	27549644	690	25.82	0.92	12	0.58	97.00	2713.00	4085	20231207	-38.68	1611	20231024	55.49	3825	-34.51	20240229	2155	16.24	20240122	4085	-38.68	20231207	1611	55.49	20231024	5.68	N	011420	500	137 억	180931	N	N	9	N	N
5	20240329	130252	57	100.00	KOSPI	서비스업	N	N	N	N	N	2495	5	2	0.20	376683135	150815	48.50	2475	2535	2465	3235	1745	2490	2497.65	0.66	20569	2563	2526	2488	2451	2413	2507	2432	138	745	500	1490	5	1	27549644	687	25.72	0.92	12	0.55	97.00	2713.00	4085	20231207	-38.92	1611	20231024	54.87	3825	-34.77	20240229	2155	15.78	20240122	4085	-38.92	20231207	1611	54.87	20231024	5.68	N	011420	500	137 억	180931	N	N	9	N	N
6	20240329	120251	57	100.00	KOSPI	서비스업	N	N	N	N	N	2495	5	2	0.20	334815735	133993	43.09	2475	2535	2465	3235	1745	2490	2498.76	0.66	22084	2563	2526	2488	2451	2413	2507	2432	138	745	500	1490	5	1	27549644	687	25.72	0.92	12	0.49	97.00	2713.00	4085	20231207	-38.92	1611	20231024	54.87	3825	-34.77	20240229	2155	15.78	20240122	4085	-38.92	20231207	1611	54.87	20231024	5.68	N	011420	500	137 억	180931	N	N	9	N	N
7	20240329	110249	57	100.00	KOSPI	서비스업	N	N	N	N	N	2525	35	2	1.41	259448320	103833	33.39	2475	2535	2465	3235	1745	2490	2498.71	0.66	23361	2563	2526	2488	2451	2413	2507	2432	138	745	500	1490	5	1	27549644	696	26.03	0.93	12	0.38	97.00	2713.00	4085	20231207	-38.19	1611	20231024	56.73	3825	-33.99	20240229	2155	17.17	20240122	4085	-38.19	20231207	1611	56.73	20231024	5.68	N	011420	500	137 억	180931	N	N	9	N	N
8	20240329	100250	57	100.00	KOSPI	서비스업	N	N	N	N	N	2530	40	2	1.61	188544700	75722	24.35	2475	2530	2465	3235	1745	2490	2489.96	0.66	17447	2563	2526	2488	2451	2413	2507	2432	138	745	500	1490	5	1	27549644	697	26.08	0.93	12	0.27	97.00	2713.00	4085	20231207	-38.07	1611	20231024	57.05	3825	-33.86	20240229	2155	17.40	20240122	4085	-38.07	20231207	1611	57.05	20231024	5.68	N	011420	500	137 억	180931	N	N	9	N	N
9	20240329	090247	57	100.00	KOSPI	서비스업	N	N	N	N	N	2490	0	3	0.00	27262450	11017	3.54	2475	2490	2470	3235	1745	2490	2474.58	0.66	-770	2563	2526	2488	2451	2413	2507	2432	138	745	500	1490	5	1	27549644	686	25.67	0.92	12	0.04	97.00	2713.00	4085	20231207	-39.05	1611	20231024	54.56	3825	-34.90	20240229	2155	15.55	20240122	4085	-39.05	20231207	1611	54.56	20231024	5.68	N	011420	500	137 억	180931	N	N	9	N	N
10	20240328	160250	57	100.00	KOSPI	서비스업	N	N	N	N	N	2490	-35	5	-1.39	748109335	301515	69.01	2510	2525	2450	3280	1770	2525	2481.06	0.72	-17392	2675	2600	2560	2485	2445	2580	2465	138	755	500	1510	5	1	27549644	686	14.91	2.06	12	1.09	167.00	1210.00	4085	20231207	-39.05	1611	20231024	54.56	3825	-34.90	20240229	2155	15.55	20240122	4085	-39.05	20231207	1611	54.56	20231024	5.60	N	011420	500	137 억	197648	N	N	9	N	N
11	20240328	150253	57	100.00	KOSPI	서비스업	N	N	N	N	N	2470	-55	5	-2.18	668306270	269349	61.65	2510	2525	2450	3280	1770	2525	2481.19	0.72	-15796	2675	2600	2560	2485	2445	2580	2465	138	755	500	1510	5	1	27549644	680	14.79	2.04	12	0.98	167.00	1210.00	4085	20231207	-39.53	1611	20231024	53.32	3825	-35.42	20240229	2155	14.62	20240122	4085	-39.53	20231207	1611	53.32	20231024	5.60	N	011420	500	137 억	197648	N	N	4	N	N
12	20240328	140249	57	100.00	KOSPI	서비스업	N	N	N	N	N	2470	-55	5	-2.18	547370820	220376	50.44	2510	2525	2450	3280	1770	2525	2483.80	0.72	-6046	2675	2600	2560	2485	2445	2580	2465	138	755	500	1510	5	1	27549644	680	14.79	2.04	12	0.80	167.00	1210.00	4085	20231207	-39.53	1611	20231024	53.32	3825	-35.42	20240229	2155	14.62	20240122	4085	-39.53	20231207	1611	53.32	20231024	5.60	N	011420	500	137 억	197648	N	N	4	N	N
13	20240328	130248	57	100.00	KOSPI	서비스업	N	N	N	N	N	2465	-60	5	-2.38	466559085	187552	42.93	2510	2525	2465	3280	1770	2525	2487.63	0.72	-5040	2675	2600	2560	2485	2445	2580	2465	138	755	500	1510	5	1	27549644	679	14.76	2.04	12	0.68	167.00	1210.00	4085	20231207	-39.66	1611	20231024	53.01	3825	-35.56	20240229	2155	14.39	20240122	4085	-39.66	20231207	1611	53.01	20231024	5.60	N	011420	500	137 억	197648	N	N	4	N	N
14	20240328	120251	57	100.00	KOSPI	서비스업	N	N	N	N	N	2480	-45	5	-1.78	340085225	136435	31.23	2510	2525	2480	3280	1770	2525	2492.65	0.72	-3603	2675	2600	2560	2485	2445	2580	2465	138	755	500	1510	5	1	27549644	683	14.85	2.05	12	0.50	167.00	1210.00	4085	20231207	-39.29	1611	20231024	53.94	3825	-35.16	20240229	2155	15.08	20240122	4085	-39.29	20231207	1611	53.94	20231024	5.60	N	011420	500	137 억	197648	N	N	4	N	N
15	20240328	110249	57	100.00	KOSPI	서비스업	N	N	N	N	N	2495	-30	5	-1.19	271836090	109072	24.97	2510	2525	2480	3280	1770	2525	2492.26	0.72	-1924	2675	2600	2560	2485	2445	2580	2465	138	755	500	1510	5	1	27549644	687	14.94	2.06	12	0.40	167.00	1210.00	4085	20231207	-38.92	1611	20231024	54.87	3825	-34.77	20240229	2155	15.78	20240122	4085	-38.92	20231207	1611	54.87	20231024	5.60	N	011420	500	137 억	197648	N	N	4	N	N
16	20240328	100253	57	100.00	KOSPI	서비스업	N	N	N	N	N	2485	-40	5	-1.58	214572585	86049	19.70	2510	2525	2480	3280	1770	2525	2493.61	0.72	3674	2675	2600	2560	2485	2445	2580	2465	138	755	500	1510	5	1	27549644	685	14.88	2.05	12	0.31	167.00	1210.00	4085	20231207	-39.17	1611	20231024	54.25	3825	-35.03	20240229	2155	15.31	20240122	4085	-39.17	20231207	1611	54.25	20231024	5.60	N	011420	500	137 억	197648	N	N	4	N	N
17	20240328	090255	57	100.00	KOSPI	서비스업	N	N	N	N	N	2500	-25	5	-0.99	18099860	7216	1.65	2510	2525	2500	3280	1770	2525	2508.30	0.72	-4445	2675	2600	2560	2485	2445	2580	2465	138	755	500	1510	5	1	27549644	689	14.97	2.07	12	0.03	167.00	1210.00	4085	20231207	-38.80	1611	20231024	55.18	3825	-34.64	20240229	2155	16.01	20240122	4085	-38.80	20231207	1611	55.18	20231024	5.60	N	011420	500	137 억	197648	N	N	4	N	N
18	20240327	160253	57	100.00	KOSPI	서비스업	N	N	N	N	N	2525	-70	5	-2.70	1067551325	416819	46.58	2600	2635	2520	3370	1820	2595	2561.21	0.94	-52798	2725	2660	2600	2535	2475	2692	2567	138	775	500	1550	5	1	27549644	696	15.12	2.09	12	1.51	167.00	1210.00	4085	20231207	-38.19	1611	20231024	56.73	3825	-33.99	20240229	2155	17.17	20240122	4085	-38.19	20231207	1611	56.73	20231024	5.61	N	011420	500	137 억	258306	N	N	4	N	N
19	20240327	150252	57	100.00	KOSPI	서비스업	N	N	N	N	N	2540	-55	5	-2.12	968617915	377654	42.20	2600	2635	2530	3370	1820	2595	2564.82	0.94	-50431	2725	2660	2600	2535	2475	2692	2567	138	775	500	1550	5	1	27549644	700	15.21	2.10	12	1.37	167.00	1210.00	4085	20231207	-37.82	1611	20231024	57.67	3825	-33.59	20240229	2155	17.87	20240122	4085	-37.82	20231207	1611	57.67	20231024	5.61	N	011420	500	137 억	258306	N	N	7	N	N
20	20240327	140254	57	100.00	KOSPI	서비스업	N	N	N	N	N	2540	-55	5	-2.12	916875220	357244	39.92	2600	2635	2530	3370	1820	2595	2566.52	0.94	-48278	2725	2660	2600	2535	2475	2692	2567	138	775	500	1550	5	1	27549644	700	15.21	2.10	12	1.30	167.00	1210.00	4085	20231207	-37.82	1611	20231024	57.67	3825	-33.59	20240229	2155	17.87	20240122	4085	-37.82	20231207	1611	57.67	20231024	5.61	N	011420	500	137 억	258306	N	N	7	N	N
21	20240327	130254	57	100.00	KOSPI	서비스업	N	N	N	N	N	2550	-45	5	-1.73	802045480	311999	34.87	2600	2635	2535	3370	1820	2595	2570.66	0.94	-44899	2725	2660	2600	2535	2475	2692	2567	138	775	500	1550	5	1	27549644	703	15.27	2.11	12	1.13	167.00	1210.00	4085	20231207	-37.58	1611	20231024	58.29	3825	-33.33	20240229	2155	18.33	20240122	4085	-37.58	20231207	1611	58.29	20231024	5.61	N	011420	500	137 억	258306	N	N	7	N	N
22	20240327	120253	57	100.00	KOSPI	서비스업	N	N	N	N	N	2560	-35	5	-1.35	692289285	268910	30.05	2600	2635	2535	3370	1820	2595	2574.42	0.94	-38645	2725	2660	2600	2535	2475	2692	2567	138	775	500	1550	5	1	27549644	705	15.33	2.12	12	0.98	167.00	1210.00	4085	20231207	-37.33	1611	20231024	58.91	3825	-33.07	20240229	2155	18.79	20240122	4085	-37.33	20231207	1611	58.91	20231024	5.61	N	011420	500	137 억	258306	N	N	7	N	N
23	20240327	110253	57	100.00	KOSPI	서비스업	N	N	N	N	N	2565	-30	5	-1.16	563072480	218172	24.38	2600	2635	2560	3370	1820	2595	2580.86	0.94	-28959	2725	2660	2600	2535	2475	2692	2567	138	775	500	1550	5	1	27549644	707	15.36	2.12	12	0.79	167.00	1210.00	4085	20231207	-37.21	1611	20231024	59.22	3825	-32.94	20240229	2155	19.03	20240122	4085	-37.21	20231207	1611	59.22	20231024	5.61	N	011420	500	137 억	258306	N	N	7	N	N
24	20240327	100250	57	100.00	KOSPI	서비스업	N	N	N	N	N	2590	-5	5	-0.19	380456640	147052	16.43	2600	2635	2570	3370	1820	2595	2587.22	0.94	-20767	2725	2660	2600	2535	2475	2692	2567	138	775	500	1550	5	1	27549644	714	15.51	2.14	12	0.53	167.00	1210.00	4085	20231207	-36.60	1611	20231024	60.77	3825	-32.29	20240229	2155	20.19	20240122	4085	-36.60	20231207	1611	60.77	20231024	5.61	N	011420	500	137 억	258306	N	N	7	N	N
25	20240327	090255	57	100.00	KOSPI	서비스업	N	N	N	N	N	2615	20	2	0.77	47524105	18259	2.04	2600	2635	2595	3370	1820	2595	2602.82	0.94	-4676	2725	2660	2600	2535	2475	2692	2567	138	775	500	1550	5	1	27549644	720	15.66	2.16	12	0.07	167.00	1210.00	4085	20231207	-35.99	1611	20231024	62.32	3825	-31.63	20240229	2155	21.35	20240122	4085	-35.99	20231207	1611	62.32	20231024	5.61	N	011420	500	137 억	258306	N	N	7	N	N
26	20240326	160251	57	100.00	KOSPI	서비스업	N	N	N	N	N	2595	90	2	3.59	2265492675	869527	352.20	2550	2665	2540	3255	1755	2505	2605.44	0.62	79215	2575	2540	2505	2470	2435	2522	2452	138	750	500	1500	5	1	27549644	715	15.54	2.14	12	3.16	167.00	1210.00	4085	20231207	-36.47	1611	20231024	61.08	3825	-32.16	20240229	2155	20.42	20240122	4085	-36.47	20231207	1611	61.08	20231024	5.65	N	011420	500	137 억	171009	N	N	7	N	N
27	20240326	150251	57	100.00	KOSPI	서비스업	N	N	N	N	N	2605	100	2	3.99	2131504970	817970	331.32	2550	2665	2540	3255	1755	2505	2605.85	0.62	81653	2575	2540	2505	2470	2435	2522	2452	138	750	500	1500	5	1	27549644	718	15.60	2.15	12	2.97	167.00	1210.00	4085	20231207	-36.23	1611	20231024	61.70	3825	-31.90	20240229	2155	20.88	20240122	4085	-36.23	20231207	1611	61.70	20231024	5.65	N	011420	500	137 억	171009	N	N	39	N	N
28	20240326	140250	57	100.00	KOSPI	서비스업	N	N	N	N	N	2610	105	2	4.19	1994864065	765353	310.01	2550	2665	2540	3255	1755	2505	2606.46	0.62	78602	2575	2540	2505	2470	2435	2522	2452	138	750	500	1500	5	1	27549644	719	15.63	2.16	12	2.78	167.00	1210.00	4085	20231207	-36.11	1611	20231024	62.01	3825	-31.76	20240229	2155	21.11	20240122	4085	-36.11	20231207	1611	62.01	20231024	5.65	N	011420	500	137 억	171009	N	N	39	N	N
29	20240326	130249	57	100.00	KOSPI	서비스업	N	N	N	N	N	2625	120	2	4.79	1784168900	684673	277.33	2550	2665	2540	3255	1755	2505	2605.87	0.62	58705	2575	2540	2505	2470	2435	2522	2452	138	750	500	1500	5	1	27549644	723	15.72	2.17	12	2.49	167.00	1210.00	4085	20231207	-35.74	1611	20231024	62.94	3825	-31.37	20240229	2155	21.81	20240122	4085	-35.74	20231207	1611	62.94	20231024	5.65	N	011420	500	137 억	171009	N	N	39	N	N
30	20240326	120249	57	100.00	KOSPI	서비스업	N	N	N	N	N	2595	90	2	3.59	1022819020	395336	160.13	2550	2620	2540	3255	1755	2505	2587.21	0.62	79349	2575	2540	2505	2470	2435	2522	2452	138	750	500	1500	5	1	27549644	715	15.54	2.14	12	1.43	167.00	1210.00	4085	20231207	-36.47	1611	20231024	61.08	3825	-32.16	20240229	2155	20.42	20240122	4085	-36.47	20231207	1611	61.08	20231024	5.65	N	011420	500	137 억	171009	N	N	39	N	N
31	20240326	110245	57	100.00	KOSPI	서비스업	N	N	N	N	N	2590	85	2	3.39	944500060	365113	147.89	2550	2620	2540	3255	1755	2505	2586.87	0.62	79405	2575	2540	2505	2470	2435	2522	2452	138	750	500	1500	5	1	27549644	714	15.51	2.14	12	1.33	167.00	1210.00	4085	20231207	-36.60	1611	20231024	60.77	3825	-32.29	20240229	2155	20.19	20240122	4085	-36.60	20231207	1611	60.77	20231024	5.65	N	011420	500	137 억	171009	N	N	39	N	N
32	20240326	100250	57	100.00	KOSPI	서비스업	N	N	N	N	N	2600	95	2	3.79	765525655	296188	119.97	2550	2620	2540	3255	1755	2505	2584.59	0.62	57319	2575	2540	2505	2470	2435	2522	2452	138	750	500	1500	5	1	27549644	716	15.57	2.15	12	1.08	167.00	1210.00	4085	20231207	-36.35	1611	20231024	61.39	3825	-32.03	20240229	2155	20.65	20240122	4085	-36.35	20231207	1611	61.39	20231024	5.65	N	011420	500	137 억	171009	N	N	39	N	N
33	20240326	090249	57	100.00	KOSPI	서비스업	N	N	N	N	N	2555	50	2	2.00	105471805	41314	16.73	2550	2570	2540	3255	1755	2505	2552.93	0.62	-6220	2575	2540	2505	2470	2435	2522	2452	138	750	500	1500	5	1	27549644	704	15.30	2.11	12	0.15	167.00	1210.00	4085	20231207	-37.45	1611	20231024	58.60	3825	-33.20	20240229	2155	18.56	20240122	4085	-37.45	20231207	1611	58.60	20231024	5.65	N	011420	500	137 억	171009	N	N	39	N	N
34	20240325	160256	57	100.00	KOSPI	서비스업	N	N	N	N	N	2505	0	3	0.00	594466280	237739	68.24	2515	2540	2470	3255	1755	2505	2500.47	0.55	13307	2605	2555	2520	2470	2435	2537	2452	138	750	500	1500	5	1	27549644	690	15.00	2.07	12	0.86	167.00	1210.00	4085	20231207	-38.68	1611	20231024	55.49	3825	-34.51	20240229	2155	16.24	20240122	4085	-38.68	20231207	1611	55.49	20231024	5.68	N	011420	500	137 억	151795	N	N	39	N	N
35	20240325	150257	57	100.00	KOSPI	서비스업	N	N	N	N	N	2495	-10	5	-0.40	541264655	216480	62.13	2515	2540	2470	3255	1755	2505	2500.28	0.55	11353	2605	2555	2520	2470	2435	2537	2452	138	750	500	1500	5	1	27549644	687	14.94	2.06	12	0.79	167.00	1210.00	4085	20231207	-38.92	1611	20231024	54.87	3825	-34.77	20240229	2155	15.78	20240122	4085	-38.92	20231207	1611	54.87	20231024	5.68	N	011420	500	137 억	151795	N	N	16	N	N
36	20240325	140257	57	100.00	KOSPI	서비스업	N	N	N	N	N	2500	-5	5	-0.20	500194235	200047	57.42	2515	2540	2470	3255	1755	2505	2500.36	0.55	9857	2605	2555	2520	2470	2435	2537	2452	138	750	500	1500	5	1	27549644	689	14.97	2.07	12	0.73	167.00	1210.00	4085	20231207	-38.80	1611	20231024	55.18	3825	-34.64	20240229	2155	16.01	20240122	4085	-38.80	20231207	1611	55.18	20231024	5.68	N	011420	500	137 억	151795	N	N	16	N	N
37	20240325	130257	57	100.00	KOSPI	서비스업	N	N	N	N	N	2515	10	2	0.40	434709360	173904	49.91	2515	2540	2470	3255	1755	2505	2499.68	0.55	6574	2605	2555	2520	2470	2435	2537	2452	138	750	500	1500	5	1	27549644	693	15.06	2.08	12	0.63	167.00	1210.00	4085	20231207	-38.43	1611	20231024	56.11	3825	-34.25	20240229	2155	16.71	20240122	4085	-38.43	20231207	1611	56.11	20231024	5.68	N	011420	500	137 억	151795	N	N	16	N	N
38	20240325	120302	57	100.00	KOSPI	서비스업	N	N	N	N	N	2515	10	2	0.40	331632680	132805	38.12	2515	2540	2470	3255	1755	2505	2497.08	0.55	12511	2605	2555	2520	2470	2435	2537	2452	138	750	500	1500	5	1	27549644	693	15.06	2.08	12	0.48	167.00	1210.00	4085	20231207	-38.43	1611	20231024	56.11	3825	-34.25	20240229	2155	16.71	20240122	4085	-38.43	20231207	1611	56.11	20231024	5.68	N	011420	500	137 억	151795	N	N	16	N	N
39	20240325	110258	57	100.00	KOSPI	서비스업	N	N	N	N	N	2515	10	2	0.40	275014920	110310	31.66	2515	2540	2470	3255	1755	2505	2493.00	0.55	15002	2605	2555	2520	2470	2435	2537	2452	138	750	500	1500	5	1	27549644	693	15.06	2.08	12	0.40	167.00	1210.00	4085	20231207	-38.43	1611	20231024	56.11	3825	-34.25	20240229	2155	16.71	20240122	4085	-38.43	20231207	1611	56.11	20231024	5.68	N	011420	500	137 억	151795	N	N	16	N	N
40	20240325	100257	57	100.00	KOSPI	서비스업	N	N	N	N	N	2500	-5	5	-0.20	216808510	87070	24.99	2515	2540	2470	3255	1755	2505	2489.87	0.55	4309	2605	2555	2520	2470	2435	2537	2452	138	750	500	1500	5	1	27549644	689	14.97	2.07	12	0.32	167.00	1210.00	4085	20231207	-38.80	1611	20231024	55.18	3825	-34.64	20240229	2155	16.01	20240122	4085	-38.80	20231207	1611	55.18	20231024	5.68	N	011420	500	137 억	151795	N	N	16	N	N
41	20240325	090300	57	100.00	KOSPI	서비스업	N	N	N	N	N	2510	5	2	0.20	33623760	13381	3.84	2515	2540	2505	3255	1755	2505	2513.43	0.55	-5139	2605	2555	2520	2470	2435	2537	2452	138	750	500	1500	5	1	27549644	691	15.03	2.07	12	0.05	167.00	1210.00	4085	20231207	-38.56	1611	20231024	55.80	3825	-34.38	20240229	2155	16.47	20240122	4085	-38.56	20231207	1611	55.80	20231024	5.68	N	011420	500	137 억	151795	N	N	16	N	N
42	20240322	160256	57	100.00	KOSPI	서비스업	N	N	N	N	N	2505	-50	5	-1.96	844103470	334672	34.08	2550	2570	2485	3320	1790	2555	2522.45	0.67	-37704	2681	2617	2571	2507	2461	2595	2485	138	765	500	1530	5	1	27549644	690	15.00	2.07	12	1.21	167.00	1210.00	4085	20231207	-38.68	1611	20231024	55.49	3825	-34.51	20240229	2155	16.24	20240122	4085	-38.68	20231207	1611	55.49	20231024	5.64	N	011420	500	137 억	185903	N	N	16	N	N
43	20240322	150259	57	100.00	KOSPI	서비스업	N	N	N	N	N	2515	-40	5	-1.57	749902810	297164	30.26	2550	2570	2485	3320	1790	2555	2523.40	0.67	-34576	2681	2617	2571	2507	2461	2595	2485	138	765	500	1530	5	1	27549644	693	15.06	2.08	12	1.08	167.00	1210.00	4085	20231207	-38.43	1611	20231024	56.11	3825	-34.25	20240229	2155	16.71	20240122	4085	-38.43	20231207	1611	56.11	20231024	5.64	N	011420	500	137 억	185903	N	N	26	N	N
44	20240322	140257	57	100.00	KOSPI	서비스업	N	N	N	N	N	2505	-50	5	-1.96	652028645	258191	26.29	2550	2570	2485	3320	1790	2555	2525.23	0.67	-17601	2681	2617	2571	2507	2461	2595	2485	138	765	500	1530	5	1	27549644	690	15.00	2.07	12	0.94	167.00	1210.00	4085	20231207	-38.68	1611	20231024	55.49	3825	-34.51	20240229	2155	16.24	20240122	4085	-38.68	20231207	1611	55.49	20231024	5.64	N	011420	500	137 억	185903	N	N	26	N	N
45	20240322	130257	57	100.00	KOSPI	서비스업	N	N	N	N	N	2535	-20	5	-0.78	542479415	214647	21.86	2550	2570	2485	3320	1790	2555	2527.15	0.67	-9147	2681	2617	2571	2507	2461	2595	2485	138	765	500	1530	5	1	27549644	698	15.18	2.10	12	0.78	167.00	1210.00	4085	20231207	-37.94	1611	20231024	57.36	3825	-33.73	20240229	2155	17.63	20240122	4085	-37.94	20231207	1611	57.36	20231024	5.64	N	011420	500	137 억	185903	N	N	26	N	N
46	20240322	120256	57	100.00	KOSPI	서비스업	N	N	N	N	N	2530	-25	5	-0.98	463654790	183472	18.68	2550	2570	2485	3320	1790	2555	2526.93	0.67	-16298	2681	2617	2571	2507	2461	2595	2485	138	765	500	1530	5	1	27549644	697	15.15	2.09	12	0.67	167.00	1210.00	4085	20231207	-38.07	1611	20231024	57.05	3825	-33.86	20240229	2155	17.40	20240122	4085	-38.07	20231207	1611	57.05	20231024	5.64	N	011420	500	137 억	185903	N	N	26	N	N
47	20240322	110258	57	100.00	KOSPI	서비스업	N	N	N	N	N	2540	-15	5	-0.59	384689320	152330	15.51	2550	2570	2485	3320	1790	2555	2525.13	0.67	-13984	2681	2617	2571	2507	2461	2595	2485	138	765	500	1530	5	1	27549644	700	15.21	2.10	12	0.55	167.00	1210.00	4085	20231207	-37.82	1611	20231024	57.67	3825	-33.59	20240229	2155	17.87	20240122	4085	-37.82	20231207	1611	57.67	20231024	5.64	N	011420	500	137 억	185903	N	N	26	N	N
48	20240322	100258	57	100.00	KOSPI	서비스업	N	N	N	N	N	2540	-15	5	-0.59	266709990	106085	10.80	2550	2555	2485	3320	1790	2555	2513.64	0.67	-16649	2681	2617	2571	2507	2461	2595	2485	138	765	500	1530	5	1	27549644	700	15.21	2.10	12	0.39	167.00	1210.00	4085	20231207	-37.82	1611	20231024	57.67	3825	-33.59	20240229	2155	17.87	20240122	4085	-37.82	20231207	1611	57.67	20231024	5.64	N	011420	500	137 억	185903	N	N	26	N	N
49	20240322	090256	57	100.00	KOSPI	서비스업	N	N	N	N	N	2535	-20	5	-0.78	31372285	12340	1.26	2550	2555	2525	3320	1790	2555	2540.92	0.67	-6552	2681	2617	2571	2507	2461	2595	2485	138	765	500	1530	5	1	27549644	698	15.18	2.10	12	0.04	167.00	1210.00	4085	20231207	-37.94	1611	20231024	57.36	3825	-33.73	20240229	2155	17.63	20240122	4085	-37.94	20231207	1611	57.36	20231024	5.64	N	011420	500	137 억	185903	N	N	26	N	N
50	20240321	160255	57	100.00	KOSPI	서비스업	N	N	N	N	N	2555	60	2	2.40	2520020675	975993	326.23	2600	2635	2525	3240	1750	2495	2582.06	0.54	43606	2545	2520	2485	2460	2425	2532	2472	138	745	500	1490	5	1	27549644	704	15.30	2.11	12	3.54	167.00	1210.00	4085	20231207	-37.45	1611	20231024	58.60	3825	-33.20	20240229	2155	18.56	20240122	4085	-37.45	20231207	1611	58.60	20231024	5.74	N	011420	500	137 억	149396	N	N	26	N	N
51	20240321	150255	57	100.00	KOSPI	서비스업	N	N	N	N	N	2545	50	2	2.00	2389876775	924959	309.17	2600	2635	2525	3240	1750	2495	2583.77	0.54	26202	2545	2520	2485	2460	2425	2532	2472	138	745	500	1490	5	1	27549644	701	15.24	2.10	12	3.36	167.00	1210.00	4085	20231207	-37.70	1611	20231024	57.98	3825	-33.46	20240229	2155	18.10	20240122	4085	-37.70	20231207	1611	57.98	20231024	5.74	N	011420	500	137 억	149396	N	N	1	N	N
52	20240321	140256	57	100.00	KOSPI	서비스업	N	N	N	N	N	2550	55	2	2.20	2207045845	853013	285.12	2600	2635	2530	3240	1750	2495	2587.35	0.54	15190	2545	2520	2485	2460	2425	2532	2472	138	745	500	1490	5	1	27549644	703	15.27	2.11	12	3.10	167.00	1210.00	4085	20231207	-37.58	1611	20231024	58.29	3825	-33.33	20240229	2155	18.33	20240122	4085	-37.58	20231207	1611	58.29	20231024	5.74	N	011420	500	137 억	149396	N	N	1	N	N
53	20240321	130254	57	100.00	KOSPI	서비스업	N	N	N	N	N	2570	75	2	3.01	2005122620	774033	258.72	2600	2635	2530	3240	1750	2495	2590.49	0.54	42836	2545	2520	2485	2460	2425	2532	2472	138	745	500	1490	5	1	27549644	708	15.39	2.12	12	2.81	167.00	1210.00	4085	20231207	-37.09	1611	20231024	59.53	3825	-32.81	20240229	2155	19.26	20240122	4085	-37.09	20231207	1611	59.53	20231024	5.74	N	011420	500	137 억	149396	N	N	1	N	N
54	20240321	120254	57	100.00	KOSPI	서비스업	N	N	N	N	N	2595	100	2	4.01	1864144125	719456	240.48	2600	2635	2530	3240	1750	2495	2591.05	0.54	33508	2545	2520	2485	2460	2425	2532	2472	138	745	500	1490	5	1	27549644	715	15.54	2.14	12	2.61	167.00	1210.00	4085	20231207	-36.47	1611	20231024	61.08	3825	-32.16	20240229	2155	20.42	20240122	4085	-36.47	20231207	1611	61.08	20231024	5.74	N	011420	500	137 억	149396	N	N	1	N	N
55	20240321	110256	57	100.00	KOSPI	서비스업	N	N	N	N	N	2600	105	2	4.21	1647810355	635697	212.48	2600	2635	2530	3240	1750	2495	2592.13	0.54	20029	2545	2520	2485	2460	2425	2532	2472	138	745	500	1490	5	1	27549644	716	15.57	2.15	12	2.31	167.00	1210.00	4085	20231207	-36.35	1611	20231024	61.39	3825	-32.03	20240229	2155	20.65	20240122	4085	-36.35	20231207	1611	61.39	20231024	5.74	N	011420	500	137 억	149396	N	N	1	N	N
56	20240321	100255	57	100.00	KOSPI	서비스업	N	N	N	N	N	2575	80	2	3.21	1107648865	428750	143.31	2600	2625	2530	3240	1750	2495	2583.44	0.54	35116	2545	2520	2485	2460	2425	2532	2472	138	745	500	1490	5	1	27549644	709	15.42	2.13	12	1.56	167.00	1210.00	4085	20231207	-36.96	1611	20231024	59.84	3825	-32.68	20240229	2155	19.49	20240122	4085	-36.96	20231207	1611	59.84	20231024	5.74	N	011420	500	137 억	149396	N	N	1	N	N
57	20240321	090256	57	100.00	KOSPI	서비스업	N	N	N	N	N	2565	70	2	2.81	318706430	123003	41.11	2600	2605	2560	3240	1750	2495	2591.05	0.54	-34064	2545	2520	2485	2460	2425	2532	2472	138	745	500	1490	5	1	27549644	707	15.36	2.12	12	0.45	167.00	1210.00	4085	20231207	-37.21	1611	20231024	59.22	3825	-32.94	20240229	2155	19.03	20240122	4085	-37.21	20231207	1611	59.22	20231024	5.74	N	011420	500	137 억	149396	N	N	1	N	N
58	20240320	160254	57	100.00	KOSPI	서비스업	N	N	N	N	N	2495	5	2	0.20	723198580	292253	53.20	2475	2510	2450	3235	1745	2490	2474.53	0.59	-15397	2626	2557	2511	2442	2396	2535	2420	138	745	500	1490	5	1	27549644	687	14.94	2.06	12	1.06	167.00	1210.00	4085	20231207	-38.92	1611	20231024	54.87	3825	-34.77	20240229	2155	15.78	20240122	4085	-38.92	20231207	1611	54.87	20231024	5.84	N	011420	500	137 억	163763	N	N	1	N	N
59	20240320	150254	57	100.00	KOSPI	서비스업	N	N	N	N	N	2480	-10	5	-0.40	679193130	274555	49.98	2475	2510	2450	3235	1745	2490	2473.78	0.59	-11113	2626	2557	2511	2442	2396	2535	2420	138	745	500	1490	5	1	27549644	683	14.85	2.05	12	1.00	167.00	1210.00	4085	20231207	-39.29	1611	20231024	53.94	3825	-35.16	20240229	2155	15.08	20240122	4085	-39.29	20231207	1611	53.94	20231024	5.84	N	011420	500	137 억	163763	N	N	63	N	N
60	20240320	140256	57	100.00	KOSPI	서비스업	N	N	N	N	N	2485	-5	5	-0.20	555299825	224597	40.89	2475	2510	2450	3235	1745	2490	2472.41	0.59	-5497	2626	2557	2511	2442	2396	2535	2420	138	745	500	1490	5	1	27549644	685	14.88	2.05	12	0.82	167.00	1210.00	4085	20231207	-39.17	1611	20231024	54.25	3825	-35.03	20240229	2155	15.31	20240122	4085	-39.17	20231207	1611	54.25	20231024	5.84	N	011420	500	137 억	163763	N	N	63	N	N
61	20240320	130257	57	100.00	KOSPI	서비스업	N	N	N	N	N	2475	-15	5	-0.60	493363515	199617	36.34	2475	2510	2450	3235	1745	2490	2471.53	0.59	-1497	2626	2557	2511	2442	2396	2535	2420	138	745	500	1490	5	1	27549644	682	14.82	2.05	12	0.72	167.00	1210.00	4085	20231207	-39.41	1611	20231024	53.63	3825	-35.29	20240229	2155	14.85	20240122	4085	-39.41	20231207	1611	53.63	20231024	5.84	N	011420	500	137 억	163763	N	N	63	N	N
62	20240320	120255	57	100.00	KOSPI	서비스업	N	N	N	N	N	2470	-20	5	-0.80	428998220	173497	31.58	2475	2510	2450	3235	1745	2490	2472.63	0.59	-7600	2626	2557	2511	2442	2396	2535	2420	138	745	500	1490	5	1	27549644	680	14.79	2.04	12	0.63	167.00	1210.00	4085	20231207	-39.53	1611	20231024	53.32	3825	-35.42	20240229	2155	14.62	20240122	4085	-39.53	20231207	1611	53.32	20231024	5.84	N	011420	500	137 억	163763	N	N	63	N	N
63	20240320	110254	57	100.00	KOSPI	서비스업	N	N	N	N	N	2465	-25	5	-1.00	315549665	127346	23.18	2475	2510	2455	3235	1745	2490	2477.87	0.59	-1051	2626	2557	2511	2442	2396	2535	2420	138	745	500	1490	5	1	27549644	679	14.76	2.04	12	0.46	167.00	1210.00	4085	20231207	-39.66	1611	20231024	53.01	3825	-35.56	20240229	2155	14.39	20240122	4085	-39.66	20231207	1611	53.01	20231024	5.84	N	011420	500	137 억	163763	N	N	63	N	N
64	20240320	100254	57	100.00	KOSPI	서비스업	N	N	N	N	N	2495	5	2	0.20	199193400	80258	14.61	2475	2510	2455	3235	1745	2490	2481.89	0.59	10516	2626	2557	2511	2442	2396	2535	2420	138	745	500	1490	5	1	27549644	687	14.94	2.06	12	0.29	167.00	1210.00	4085	20231207	-38.92	1611	20231024	54.87	3825	-34.77	20240229	2155	15.78	20240122	4085	-38.92	20231207	1611	54.87	20231024	5.84	N	011420	500	137 억	163763	N	N	63	N	N
65	20240320	090253	57	100.00	KOSPI	서비스업	N	N	N	N	N	2490	0	3	0.00	37735360	15239	2.77	2475	2490	2455	3235	1745	2490	2475.99	0.59	7058	2626	2557	2511	2442	2396	2535	2420	138	745	500	1490	5	1	27549644	686	14.91	2.06	12	0.06	167.00	1210.00	4085	20231207	-39.05	1611	20231024	54.56	3825	-34.90	20240229	2155	15.55	20240122	4085	-39.05	20231207	1611	54.56	20231024	5.84	N	011420	500	137 억	163763	N	N	63	N	N
66	20240319	160253	57	100.00	KOSPI	서비스업	N	N	N	N	N	2490	-95	5	-3.68	1365054935	544965	117.39	2575	2580	2465	3360	1810	2585	2504.84	0.71	-26784	2638	2611	2568	2541	2498	2625	2555	138	775	500	1550	5	1	27549644	686	14.91	2.06	12	1.98	167.00	1210.00	4085	20231207	-39.05	1611	20231024	54.56	3825	-34.90	20240229	2155	15.55	20240122	4085	-39.05	20231207	1611	54.56	20231024	5.87	N	011420	500	137 억	195141	N	N	63	N	N
67	20240319	150254	57	100.00	KOSPI	서비스업	N	N	N	N	N	2495	-90	5	-3.48	1239528740	494645	106.55	2575	2580	2465	3360	1810	2585	2505.88	0.71	-29216	2638	2611	2568	2541	2498	2625	2555	138	775	500	1550	5	1	27549644	687	14.94	2.06	12	1.80	167.00	1210.00	4085	20231207	-38.92	1611	20231024	54.87	3825	-34.77	20240229	2155	15.78	20240122	4085	-38.92	20231207	1611	54.87	20231024	5.87	N	011420	500	137 억	195141	N	N	19	N	N
68	20240319	140254	57	100.00	KOSPI	서비스업	N	N	N	N	N	2495	-90	5	-3.48	1095070220	436448	94.01	2575	2580	2465	3360	1810	2585	2509.03	0.71	-31140	2638	2611	2568	2541	2498	2625	2555	138	775	500	1550	5	1	27549644	687	14.94	2.06	12	1.58	167.00	1210.00	4085	20231207	-38.92	1611	20231024	54.87	3825	-34.77	20240229	2155	15.78	20240122	4085	-38.92	20231207	1611	54.87	20231024	5.87	N	011420	500	137 억	195141	N	N	19	N	N
69	20240319	130240	57	100.00	KOSPI	서비스업	N	N	N	N	N	2475	-110	5	-4.26	956196220	380411	81.94	2575	2580	2465	3360	1810	2585	2513.57	0.71	-38621	2638	2611	2568	2541	2498	2625	2555	138	775	500	1550	5	1	27549644	682	14.82	2.05	12	1.38	167.00	1210.00	4085	20231207	-39.41	1611	20231024	53.63	3825	-35.29	20240229	2155	14.85	20240122	4085	-39.41	20231207	1611	53.63	20231024	5.87	N	011420	500	137 억	195141	N	N	19	N	N
70	20240319	120254	57	100.00	KOSPI	서비스업	N	N	N	N	N	2480	-105	5	-4.06	779729230	309187	66.60	2575	2580	2475	3360	1810	2585	2521.85	0.71	-39356	2638	2611	2568	2541	2498	2625	2555	138	775	500	1550	5	1	27549644	683	14.85	2.05	12	1.12	167.00	1210.00	4085	20231207	-39.29	1611	20231024	53.94	3825	-35.16	20240229	2155	15.08	20240122	4085	-39.29	20231207	1611	53.94	20231024	5.87	N	011420	500	137 억	195141	N	N	19	N	N
71	20240319	110254	57	100.00	KOSPI	서비스업	N	N	N	N	N	2525	-60	5	-2.32	514337695	203220	43.77	2575	2580	2505	3360	1810	2585	2530.91	0.71	-35372	2638	2611	2568	2541	2498	2625	2555	138	775	500	1550	5	1	27549644	696	15.12	2.09	12	0.74	167.00	1210.00	4085	20231207	-38.19	1611	20231024	56.73	3825	-33.99	20240229	2155	17.17	20240122	4085	-38.19	20231207	1611	56.73	20231024	5.87	N	011420	500	137 억	195141	N	N	19	N	N
72	20240319	100254	57	100.00	KOSPI	서비스업	N	N	N	N	N	2525	-60	5	-2.32	402119155	158799	34.21	2575	2580	2505	3360	1810	2585	2532.22	0.71	-31587	2638	2611	2568	2541	2498	2625	2555	138	775	500	1550	5	1	27549644	696	15.12	2.09	12	0.58	167.00	1210.00	4085	20231207	-38.19	1611	20231024	56.73	3825	-33.99	20240229	2155	17.17	20240122	4085	-38.19	20231207	1611	56.73	20231024	5.87	N	011420	500	137 억	195141	N	N	19	N	N
73	20240319	090254	57	100.00	KOSPI	서비스업	N	N	N	N	N	2555	-30	5	-1.16	23442755	9123	1.97	2575	2580	2550	3360	1810	2585	2569.45	0.71	-3352	2638	2611	2568	2541	2498	2625	2555	138	775	500	1550	5	1	27549644	704	15.30	2.11	12	0.03	167.00	1210.00	4085	20231207	-37.45	1611	20231024	58.60	3825	-33.20	20240229	2155	18.56	20240122	4085	-37.45	20231207	1611	58.60	20231024	5.87	N	011420	500	137 억	195141	N	N	19	N	N
74	20240318	160252	57	100.00	KOSPI	서비스업	N	N	N	N	N	2585	65	2	2.58	1167411900	456848	42.60	2555	2595	2525	3275	1765	2520	2555.45	0.49	58219	2686	2602	2556	2472	2426	2580	2450	138	755	500	1510	5	1	27549644	712	15.48	2.14	12	1.66	167.00	1210.00	4085	20231207	-36.72	1611	20231024	60.46	3825	-32.42	20240229	2155	19.95	20240122	4085	-36.72	20231207	1611	60.46	20231024	6.29	N	011420	500	137 억	135562	N	N	19	N	N
75	20240318	150252	57	100.00	KOSPI	서비스업	N	N	N	N	N	2575	55	2	2.18	1033528390	404972	37.76	2555	2595	2525	3275	1765	2520	2552.21	0.49	52100	2686	2602	2556	2472	2426	2580	2450	138	755	500	1510	5	1	27549644	709	15.42	2.13	12	1.47	167.00	1210.00	4085	20231207	-36.96	1611	20231024	59.84	3825	-32.68	20240229	2155	19.49	20240122	4085	-36.96	20231207	1611	59.84	20231024	6.29	N	011420	500	137 억	135562	N	N	1	N	N
76	20240318	140252	57	100.00	KOSPI	서비스업	N	N	N	N	N	2565	45	2	1.79	888786150	348641	32.51	2555	2580	2525	3275	1765	2520	2549.41	0.49	18629	2686	2602	2556	2472	2426	2580	2450	138	755	500	1510	5	1	27549644	707	15.36	2.12	12	1.27	167.00	1210.00	4085	20231207	-37.21	1611	20231024	59.22	3825	-32.94	20240229	2155	19.03	20240122	4085	-37.21	20231207	1611	59.22	20231024	6.29	N	011420	500	137 억	135562	N	N	1	N	N
77	20240318	130253	57	100.00	KOSPI	서비스업	N	N	N	N	N	2565	45	2	1.79	797552380	312940	29.18	2555	2580	2525	3275	1765	2520	2548.71	0.49	24721	2686	2602	2556	2472	2426	2580	2450	138	755	500	1510	5	1	27549644	707	15.36	2.12	12	1.14	167.00	1210.00	4085	20231207	-37.21	1611	20231024	59.22	3825	-32.94	20240229	2155	19.03	20240122	4085	-37.21	20231207	1611	59.22	20231024	6.29	N	011420	500	137 억	135562	N	N	1	N	N
78	20240318	120249	57	100.00	KOSPI	서비스업	N	N	N	N	N	2545	25	2	0.99	683171495	268162	25.01	2555	2580	2525	3275	1765	2520	2547.76	0.49	25624	2686	2602	2556	2472	2426	2580	2450	138	755	500	1510	5	1	27549644	701	15.24	2.10	12	0.97	167.00	1210.00	4085	20231207	-37.70	1611	20231024	57.98	3825	-33.46	20240229	2155	18.10	20240122	4085	-37.70	20231207	1611	57.98	20231024	6.29	N	011420	500	137 억	135562	N	N	1	N	N
79	20240318	110253	57	100.00	KOSPI	서비스업	N	N	N	N	N	2555	35	2	1.39	565584955	221991	20.70	2555	2580	2525	3275	1765	2520	2547.97	0.49	27897	2686	2602	2556	2472	2426	2580	2450	138	755	500	1510	5	1	27549644	704	15.30	2.11	12	0.81	167.00	1210.00	4085	20231207	-37.45	1611	20231024	58.60	3825	-33.20	20240229	2155	18.56	20240122	4085	-37.45	20231207	1611	58.60	20231024	6.29	N	011420	500	137 억	135562	N	N	1	N	N
80	20240318	100252	57	100.00	KOSPI	서비스업	N	N	N	N	N	2545	25	2	0.99	467053525	183383	17.10	2555	2580	2525	3275	1765	2520	2547.09	0.49	29064	2686	2602	2556	2472	2426	2580	2450	138	755	500	1510	5	1	27549644	701	15.24	2.10	12	0.67	167.00	1210.00	4085	20231207	-37.70	1611	20231024	57.98	3825	-33.46	20240229	2155	18.10	20240122	4085	-37.70	20231207	1611	57.98	20231024	6.29	N	011420	500	137 억	135562	N	N	1	N	N
81	20240318	090251	57	100.00	KOSPI	서비스업	N	N	N	N	N	2555	35	2	1.39	82804270	32458	3.03	2555	2570	2540	3275	1765	2520	2552.59	0.49	3743	2686	2602	2556	2472	2426	2580	2450	138	755	500	1510	5	1	27549644	704	15.30	2.11	12	0.12	167.00	1210.00	4085	20231207	-37.45	1611	20231024	58.60	3825	-33.20	20240229	2155	18.56	20240122	4085	-37.45	20231207	1611	58.60	20231024	6.29	N	011420	500	137 억	135562	N	N	1	N	N
82	20240315	160249	57	100.00	KOSPI	서비스업	N	N	N	N	N	2520	-165	5	-6.15	2699406630	1051961	94.40	2615	2640	2510	3490	1880	2685	2566.09	0.45	16344	2838	2761	2713	2636	2588	2737	2612	138	805	500	1610	5	1	27549644	694	15.09	2.08	12	3.82	167.00	1210.00	4085	20231207	-38.31	1611	20231024	56.42	3825	-34.12	20240229	2155	16.94	20240122	4085	-38.31	20231207	1611	56.42	20231024	5.42	N	011420	500	137 억	122747	N	N	1	N	N
83	20240315	150236	57	100.00	KOSPI	서비스업	N	N	N	N	N	2530	-155	5	-5.77	2509771630	976814	87.65	2615	2640	2510	3490	1880	2685	2569.33	0.45	23130	2838	2761	2713	2636	2588	2737	2612	138	805	500	1610	5	1	27549644	697	15.15	2.09	12	3.55	167.00	1210.00	4085	20231207	-38.07	1611	20231024	57.05	3825	-33.86	20240229	2155	17.40	20240122	4085	-38.07	20231207	1611	57.05	20231024	5.42	N	011420	500	137 억	122747	N	N	25	N	N
84	20240315	140237	57	100.00	KOSPI	서비스업	N	N	N	N	N	2530	-155	5	-5.77	2204730105	855726	76.79	2615	2640	2525	3490	1880	2685	2576.43	0.45	6727	2838	2761	2713	2636	2588	2737	2612	138	805	500	1610	5	1	27549644	697	15.15	2.09	12	3.11	167.00	1210.00	4085	20231207	-38.07	1611	20231024	57.05	3825	-33.86	20240229	2155	17.40	20240122	4085	-38.07	20231207	1611	57.05	20231024	5.42	N	011420	500	137 억	122747	N	N	25	N	N
85	20240315	130250	57	100.00	KOSPI	서비스업	N	N	N	N	N	2550	-135	5	-5.03	2042587440	791792	71.05	2615	2640	2525	3490	1880	2685	2579.69	0.45	7901	2838	2761	2713	2636	2588	2737	2612	138	805	500	1610	5	1	27549644	703	15.27	2.11	12	2.87	167.00	1210.00	4085	20231207	-37.58	1611	20231024	58.29	3825	-33.33	20240229	2155	18.33	20240122	4085	-37.58	20231207	1611	58.29	20231024	5.42	N	011420	500	137 억	122747	N	N	25	N	N
86	20240315	120251	57	100.00	KOSPI	서비스업	N	N	N	N	N	2565	-120	5	-4.47	1572525925	607294	54.50	2615	2640	2555	3490	1880	2685	2589.38	0.45	1843	2838	2761	2713	2636	2588	2737	2612	138	805	500	1610	5	1	27549644	707	15.36	2.12	12	2.20	167.00	1210.00	4085	20231207	-37.21	1611	20231024	59.22	3825	-32.94	20240229	2155	19.03	20240122	4085	-37.21	20231207	1611	59.22	20231024	5.42	N	011420	500	137 억	122747	N	N	25	N	N
87	20240315	110249	57	100.00	KOSPI	서비스업	N	N	N	N	N	2600	-85	5	-3.17	1159844320	446942	40.11	2615	2640	2565	3490	1880	2685	2595.04	0.45	20901	2838	2761	2713	2636	2588	2737	2612	138	805	500	1610	5	1	27549644	716	15.57	2.15	12	1.62	167.00	1210.00	4085	20231207	-36.35	1611	20231024	61.39	3825	-32.03	20240229	2155	20.65	20240122	4085	-36.35	20231207	1611	61.39	20231024	5.42	N	011420	500	137 억	122747	N	N	25	N	N
88	20240315	100251	57	100.00	KOSPI	서비스업	N	N	N	N	N	2605	-80	5	-2.98	949453015	365880	32.83	2615	2640	2565	3490	1880	2685	2594.96	0.45	14140	2838	2761	2713	2636	2588	2737	2612	138	805	500	1610	5	1	27549644	718	15.60	2.15	12	1.33	167.00	1210.00	4085	20231207	-36.23	1611	20231024	61.70	3825	-31.90	20240229	2155	20.88	20240122	4085	-36.23	20231207	1611	61.70	20231024	5.42	N	011420	500	137 억	122747	N	N	25	N	N
89	20240315	090250	57	100.00	KOSPI	서비스업	N	N	N	N	N	2600	-85	5	-3.17	237225675	90658	8.14	2615	2640	2600	3490	1880	2685	2616.62	0.45	8460	2838	2761	2713	2636	2588	2737	2612	138	805	500	1610	5	1	27549644	716	15.57	2.15	12	0.33	167.00	1210.00	4085	20231207	-36.35	1611	20231024	61.39	3825	-32.03	20240229	2155	20.65	20240122	4085	-36.35	20231207	1611	61.39	20231024	5.42	N	011420	500	137 억	122747	N	N	25	N	N
90	20240314	160247	57	100.00	KOSPI	서비스업	N	N	N	N	N	2685	-45	5	-1.65	2889358845	1062038	26.03	2790	2790	2665	3545	1915	2730	2720.58	0.42	-4779	3023	2876	2728	2581	2433	2950	2655	138	815	500	1630	5	1	27549644	740	16.08	2.22	12	3.85	167.00	1210.00	4085	20231207	-34.27	1611	20231024	66.67	3825	-29.80	20240229	2155	24.59	20240122	4085	-34.27	20231207	1611	66.67	20231024	5.61	N	011420	500	137 억	115138	N	N	25	N	N
91	20240314	150249	57	100.00	KOSPI	서비스업	N	N	N	N	N	2690	-40	5	-1.47	2595630180	952736	23.35	2790	2790	2665	3545	1915	2730	2724.40	0.42	-11199	3023	2876	2728	2581	2433	2950	2655	138	815	500	1630	5	1	27549644	741	16.11	2.22	12	3.46	167.00	1210.00	4085	20231207	-34.15	1611	20231024	66.98	3825	-29.67	20240229	2155	24.83	20240122	4085	-34.15	20231207	1611	66.98	20231024	5.61	N	011420	500	137 억	115138	N	N	10	N	N
92	20240314	140248	57	100.00	KOSPI	서비스업	N	N	N	N	N	2695	-35	5	-1.28	2318691635	849646	20.82	2790	2790	2665	3545	1915	2730	2729.01	0.42	-31462	3023	2876	2728	2581	2433	2950	2655	138	815	500	1630	5	1	27549644	742	16.14	2.23	12	3.08	167.00	1210.00	4085	20231207	-34.03	1611	20231024	67.29	3825	-29.54	20240229	2155	25.06	20240122	4085	-34.03	20231207	1611	67.29	20231024	5.61	N	011420	500	137 억	115138	N	N	10	N	N
93	20240314	130248	57	100.00	KOSPI	서비스업	N	N	N	N	N	2710	-20	5	-0.73	1919906120	701766	17.20	2790	2790	2690	3545	1915	2730	2735.82	0.42	-40291	3023	2876	2728	2581	2433	2950	2655	138	815	500	1630	5	1	27549644	747	16.23	2.24	12	2.55	167.00	1210.00	4085	20231207	-33.66	1611	20231024	68.22	3825	-29.15	20240229	2155	25.75	20240122	4085	-33.66	20231207	1611	68.22	20231024	5.61	N	011420	500	137 억	115138	N	N	10	N	N
94	20240314	120248	57	100.00	KOSPI	서비스업	N	N	N	N	N	2720	-10	5	-0.37	1810325950	661339	16.21	2790	2790	2690	3545	1915	2730	2737.36	0.42	-42968	3023	2876	2728	2581	2433	2950	2655	138	815	500	1630	5	1	27549644	749	16.29	2.25	12	2.40	167.00	1210.00	4085	20231207	-33.41	1611	20231024	68.84	3825	-28.89	20240229	2155	26.22	20240122	4085	-33.41	20231207	1611	68.84	20231024	5.61	N	011420	500	137 억	115138	N	N	10	N	N
95	20240314	110249	57	100.00	KOSPI	서비스업	N	N	N	N	N	2700	-30	5	-1.10	1652345850	603184	14.78	2790	2790	2690	3545	1915	2730	2739.37	0.42	-35138	3023	2876	2728	2581	2433	2950	2655	138	815	500	1630	5	1	27549644	744	16.17	2.23	12	2.19	167.00	1210.00	4085	20231207	-33.90	1611	20231024	67.60	3825	-29.41	20240229	2155	25.29	20240122	4085	-33.90	20231207	1611	67.60	20231024	5.61	N	011420	500	137 억	115138	N	N	10	N	N
96	20240314	100250	57	100.00	KOSPI	서비스업	N	N	N	N	N	2720	-10	5	-0.37	1207542760	439413	10.77	2790	2790	2705	3545	1915	2730	2748.08	0.42	-3478	3023	2876	2728	2581	2433	2950	2655	138	815	500	1630	5	1	27549644	749	16.29	2.25	12	1.59	167.00	1210.00	4085	20231207	-33.41	1611	20231024	68.84	3825	-28.89	20240229	2155	26.22	20240122	4085	-33.41	20231207	1611	68.84	20231024	5.61	N	011420	500	137 억	115138	N	N	10	N	N
97	20240314	090248	57	100.00	KOSPI	서비스업	N	N	N	N	N	2780	50	2	1.83	331062400	119296	2.92	2790	2790	2750	3545	1915	2730	2775.13	0.42	-33090	3023	2876	2728	2581	2433	2950	2655	138	815	500	1630	5	1	27549644	766	16.65	2.30	12	0.43	167.00	1210.00	4085	20231207	-31.95	1611	20231024	72.56	3825	-27.32	20240229	2155	29.00	20240122	4085	-31.95	20231207	1611	72.56	20231024	5.61	N	011420	500	137 억	115138	N	N	10	N	N
98	20240313	160248	57	100.00	KOSPI	서비스업	N	N	N	N	N	2730	100	2	3.80	10666091850	3890175	47.77	2615	2875	2580	3415	1845	2630	2741.83	0.27	30699	3246	2937	2781	2472	2316	2860	2395	138	785	500	1570	5	1	27549644	752	16.35	2.26	12	14.12	167.00	1210.00	4085	20231207	-33.17	1611	20231024	69.46	3825	-28.63	20240229	2155	26.68	20240122	4085	-33.17	20231207	1611	69.46	20231024	5.64	N	011420	500	137 억	73915	N	N	10	N	N
99	20240313	150246	57	100.00	KOSPI	서비스업	N	N	N	N	N	2695	65	2	2.47	10193651035	3716548	45.63	2615	2875	2580	3415	1845	2630	2742.79	0.27	15044	3246	2937	2781	2472	2316	2860	2395	138	785	500	1570	5	1	27549644	742	16.14	2.23	12	13.49	167.00	1210.00	4085	20231207	-34.03	1611	20231024	67.29	3825	-29.54	20240229	2155	25.06	20240122	4085	-34.03	20231207	1611	67.29	20231024	5.64	N	011420	500	137 억	73915	N	N	6	N	N
100	20240313	140248	57	100.00	KOSPI	서비스업	N	N	N	N	N	2660	30	2	1.14	2613844830	990821	12.17	2615	2700	2580	3415	1845	2630	2638.06	0.27	-1885	3246	2937	2781	2472	2316	2860	2395	138	785	500	1570	5	1	27549644	733	15.93	2.20	12	3.60	167.00	1210.00	4085	20231207	-34.88	1611	20231024	65.11	3825	-30.46	20240229	2155	23.43	20240122	4085	-34.88	20231207	1611	65.11	20231024	5.64	N	011420	500	137 억	73915	N	N	6	N	N
101	20240313	130250	57	100.00	KOSPI	서비스업	N	N	N	N	N	2670	40	2	1.52	2285190110	866181	10.64	2615	2700	2580	3415	1845	2630	2638.24	0.27	2283	3246	2937	2781	2472	2316	2860	2395	138	785	500	1570	5	1	27549644	736	15.99	2.21	12	3.14	167.00	1210.00	4085	20231207	-34.64	1611	20231024	65.74	3825	-30.20	20240229	2155	23.90	20240122	4085	-34.64	20231207	1611	65.74	20231024	5.64	N	011420	500	137 억	73915	N	N	6	N	N
102	20240313	120247	57	100.00	KOSPI	서비스업	N	N	N	N	N	2670	40	2	1.52	2050058930	777815	9.55	2615	2700	2580	3415	1845	2630	2635.67	0.27	20481	3246	2937	2781	2472	2316	2860	2395	138	785	500	1570	5	1	27549644	736	15.99	2.21	12	2.82	167.00	1210.00	4085	20231207	-34.64	1611	20231024	65.74	3825	-30.20	20240229	2155	23.90	20240122	4085	-34.64	20231207	1611	65.74	20231024	5.64	N	011420	500	137 억	73915	N	N	6	N	N
103	20240313	110246	57	100.00	KOSPI	서비스업	N	N	N	N	N	2685	55	2	2.09	1671034250	636262	7.81	2615	2690	2580	3415	1845	2630	2626.33	0.27	16616	3246	2937	2781	2472	2316	2860	2395	138	785	500	1570	5	1	27549644	740	16.08	2.22	12	2.31	167.00	1210.00	4085	20231207	-34.27	1611	20231024	66.67	3825	-29.80	20240229	2155	24.59	20240122	4085	-34.27	20231207	1611	66.67	20231024	5.64	N	011420	500	137 억	73915	N	N	6	N	N
104	20240313	100247	57	100.00	KOSPI	서비스업	N	N	N	N	N	2640	10	2	0.38	1091990950	418833	5.14	2615	2660	2580	3415	1845	2630	2607.20	0.27	50879	3246	2937	2781	2472	2316	2860	2395	138	785	500	1570	5	1	27549644	727	15.81	2.18	12	1.52	167.00	1210.00	4085	20231207	-35.37	1611	20231024	63.87	3825	-30.98	20240229	2155	22.51	20240122	4085	-35.37	20231207	1611	63.87	20231024	5.64	N	011420	500	137 억	73915	N	N	6	N	N
105	20240313	090246	57	100.00	KOSPI	서비스업	N	N	N	N	N	2585	-45	5	-1.71	255561020	98010	1.20	2615	2630	2585	3415	1845	2630	2607.40	0.27	-15120	3246	2937	2781	2472	2316	2860	2395	138	785	500	1570	5	1	27549644	712	15.48	2.14	12	0.36	167.00	1210.00	4085	20231207	-36.72	1611	20231024	60.46	3825	-32.42	20240229	2155	19.95	20240122	4085	-36.72	20231207	1611	60.46	20231024	5.64	N	011420	500	137 억	73915	N	N	6	N	N
106	20240312	160244	57	100.00	KOSPI	서비스업	N	N	N	N	N	2630	-5	5	-0.19	23249569920	8061075	651.28	2765	3090	2625	3425	1845	2635	2884.39	1.39	-311026	2911	2772	2701	2562	2491	2737	2527	138	790	500	1580	5	1	27549644	725	15.75	2.17	12	29.26	167.00	1210.00	4085	20231207	-35.62	1611	20231024	63.25	3825	-31.24	20240229	2155	22.04	20240122	4085	-35.62	20231207	1611	63.25	20231024	5.80	N	011420	500	137 억	383824	N	N	6	N	N
107	20240312	150243	57	100.00	KOSPI	서비스업	N	N	N	N	N	2665	30	2	1.14	22491441900	7773892	628.07	2765	3090	2660	3425	1845	2635	2893.20	1.39	-375390	2911	2772	2701	2562	2491	2737	2527	138	790	500	1580	5	1	27549644	734	15.96	2.20	12	28.22	167.00	1210.00	4085	20231207	-34.76	1611	20231024	65.43	3825	-30.33	20240229	2155	23.67	20240122	4085	-34.76	20231207	1611	65.43	20231024	5.80	N	011420	500	137 억	383824	N	N	0	N	N
108	20240312	140242	57	100.00	KOSPI	서비스업	N	N	N	N	N	2685	50	2	1.90	22065960690	7614732	615.22	2765	3090	2665	3425	1845	2635	2897.80	1.39	-374993	2911	2772	2701	2562	2491	2737	2527	138	790	500	1580	5	1	27549644	740	16.08	2.22	12	27.64	167.00	1210.00	4085	20231207	-34.27	1611	20231024	66.67	3825	-29.80	20240229	2155	24.59	20240122	4085	-34.27	20231207	1611	66.67	20231024	5.80	N	011420	500	137 억	383824	N	N	0	N	N
109	20240312	130236	57	100.00	KOSPI	서비스업	N	N	N	N	N	2685	50	2	1.90	21562726265	7427615	600.10	2765	3090	2670	3425	1845	2635	2903.05	1.39	-366438	2911	2772	2701	2562	2491	2737	2527	138	790	500	1580	5	1	27549644	740	16.08	2.22	12	26.96	167.00	1210.00	4085	20231207	-34.27	1611	20231024	66.67	3825	-29.80	20240229	2155	24.59	20240122	4085	-34.27	20231207	1611	66.67	20231024	5.80	N	011420	500	137 억	383824	N	N	0	N	N
110	20240312	120244	57	100.00	KOSPI	서비스업	N	N	N	N	N	2750	115	2	4.36	20440391715	7011763	566.50	2765	3090	2730	3425	1845	2635	2915.16	1.39	-372490	2911	2772	2701	2562	2491	2737	2527	138	790	500	1580	5	1	27549644	758	16.47	2.27	12	25.45	167.00	1210.00	4085	20231207	-32.68	1611	20231024	70.70	3825	-28.10	20240229	2155	27.61	20240122	4085	-32.68	20231207	1611	70.70	20231024	5.80	N	011420	500	137 억	383824	N	N	0	N	N
111	20240312	110244	57	100.00	KOSPI	서비스업	N	N	N	N	N	2775	140	2	5.31	19752313215	6762786	546.38	2765	3090	2730	3425	1845	2635	2920.74	1.39	-374322	2911	2772	2701	2562	2491	2737	2527	138	790	500	1580	5	1	27549644	765	16.62	2.29	12	24.55	167.00	1210.00	4085	20231207	-32.07	1611	20231024	72.25	3825	-27.45	20240229	2155	28.77	20240122	4085	-32.07	20231207	1611	72.25	20231024	5.80	N	011420	500	137 억	383824	N	N	0	N	N
112	20240312	100243	57	100.00	KOSPI	서비스업	N	N	N	N	N	2785	150	2	5.69	17394184960	5906945	477.24	2765	3090	2760	3425	1845	2635	2944.70	1.39	-341633	2911	2772	2701	2562	2491	2737	2527	138	790	500	1580	5	1	27549644	767	16.68	2.30	12	21.44	167.00	1210.00	4085	20231207	-31.82	1611	20231024	72.87	3825	-27.19	20240229	2155	29.23	20240122	4085	-31.82	20231207	1611	72.87	20231024	5.80	N	011420	500	137 억	383824	N	N	0	N	N
113	20240312	090245	57	100.00	KOSPI	서비스업	N	N	N	N	N	3040	405	2	15.37	3270223105	1111929	89.84	2765	3040	2760	3425	1845	2635	2941.04	1.39	171666	2911	2772	2701	2562	2491	2737	2527	138	790	500	1580	5	1	27549644	838	18.20	2.51	12	4.04	167.00	1210.00	4085	20231207	-25.58	1611	20231024	88.70	3825	-20.52	20240229	2155	41.07	20240122	4085	-25.58	20231207	1611	88.70	20231024	5.80	N	011420	500	137 억	383824	Y	N	0	N	N
114	20240311	160243	57	100.00	KOSPI	서비스업	N	N	N	N	N	2635	-120	5	-4.36	2615329155	965297	101.88	2810	2840	2630	3580	1930	2755	2709.58	1.79	-100132	2825	2790	2740	2705	2655	2807	2722	138	825	500	1650	5	1	27549644	726	15.78	2.18	12	3.50	167.00	1210.00	4085	20231207	-35.50	1611	20231024	63.56	3825	-31.11	20240229	2155	22.27	20240122	4085	-35.50	20231207	1611	63.56	20231024	5.80	N	011420	500	137 억	492400	N	N	13	N	N
115	20240311	150244	57	100.00	KOSPI	서비스업	N	N	N	N	N	2640	-115	5	-4.17	2494582055	919555	97.05	2810	2840	2630	3580	1930	2755	2712.79	1.79	-100193	2825	2790	2740	2705	2655	2807	2722	138	825	500	1650	5	1	27549644	727	15.81	2.18	12	3.34	167.00	1210.00	4085	20231207	-35.37	1611	20231024	63.87	3825	-30.98	20240229	2155	22.51	20240122	4085	-35.37	20231207	1611	63.87	20231024	5.80	N	011420	500	137 억	492400	N	N	13	N	N
116	20240311	140242	57	100.00	KOSPI	서비스업	N	N	N	N	N	2650	-105	5	-3.81	2136706975	783917	82.74	2810	2840	2650	3580	1930	2755	2725.66	1.79	-113380	2825	2790	2740	2705	2655	2807	2722	138	825	500	1650	5	1	27549644	730	15.87	2.19	12	2.85	167.00	1210.00	4085	20231207	-35.13	1611	20231024	64.49	3825	-30.72	20240229	2155	22.97	20240122	4085	-35.13	20231207	1611	64.49	20231024	5.80	N	011420	500	137 억	492400	N	N	13	N	N
117	20240311	130244	57	100.00	KOSPI	서비스업	N	N	N	N	N	2675	-80	5	-2.90	1873043525	684863	72.28	2810	2840	2665	3580	1930	2755	2734.90	1.79	-108282	2825	2790	2740	2705	2655	2807	2722	138	825	500	1650	5	1	27549644	737	16.02	2.21	12	2.49	167.00	1210.00	4085	20231207	-34.52	1611	20231024	66.05	3825	-30.07	20240229	2155	24.13	20240122	4085	-34.52	20231207	1611	66.05	20231024	5.80	N	011420	500	137 억	492400	N	N	13	N	N
118	20240311	120245	57	100.00	KOSPI	서비스업	N	N	N	N	N	2680	-75	5	-2.72	1726534830	630013	66.49	2810	2840	2665	3580	1930	2755	2740.46	1.79	-85888	2825	2790	2740	2705	2655	2807	2722	138	825	500	1650	5	1	27549644	738	16.05	2.21	12	2.29	167.00	1210.00	4085	20231207	-34.39	1611	20231024	66.36	3825	-29.93	20240229	2155	24.36	20240122	4085	-34.39	20231207	1611	66.36	20231024	5.80	N	011420	500	137 억	492400	N	N	13	N	N
119	20240311	110242	57	100.00	KOSPI	서비스업	N	N	N	N	N	2665	-90	5	-3.27	1572719515	572687	60.44	2810	2840	2665	3580	1930	2755	2746.20	1.79	-72036	2825	2790	2740	2705	2655	2807	2722	138	825	500	1650	5	1	27549644	734	15.96	2.20	12	2.08	167.00	1210.00	4085	20231207	-34.76	1611	20231024	65.43	3825	-30.33	20240229	2155	23.67	20240122	4085	-34.76	20231207	1611	65.43	20231024	5.80	N	011420	500	137 억	492400	N	N	13	N	N
120	20240311	100241	57	100.00	KOSPI	서비스업	N	N	N	N	N	2700	-55	5	-2.00	1216541490	439924	46.43	2810	2840	2680	3580	1930	2755	2765.36	1.79	-6846	2825	2790	2740	2705	2655	2807	2722	138	825	500	1650	5	1	27549644	744	16.17	2.23	12	1.60	167.00	1210.00	4085	20231207	-33.90	1611	20231024	67.60	3825	-29.41	20240229	2155	25.29	20240122	4085	-33.90	20231207	1611	67.60	20231024	5.80	N	011420	500	137 억	492400	N	N	13	N	N
121	20240311	090240	57	100.00	KOSPI	서비스업	N	N	N	N	N	2800	45	2	1.63	327312500	116370	12.28	2810	2825	2800	3580	1930	2755	2812.94	1.79	-43415	2825	2790	2740	2705	2655	2807	2722	138	825	500	1650	5	1	27549644	771	16.77	2.31	12	0.42	167.00	1210.00	4085	20231207	-31.46	1611	20231024	73.81	3825	-26.80	20240229	2155	29.93	20240122	4085	-31.46	20231207	1611	73.81	20231024	5.80	N	011420	500	137 억	492400	N	N	13	N	N
122	20240308	160242	57	100.00	KOSPI	서비스업	N	N	N	N	N	2755	25	2	0.92	2455806845	897573	59.16	2710	2775	2690	3545	1915	2730	2736.07	1.77	2073	3020	2875	2795	2650	2570	2835	2610	138	815	500	1630	5	1	27549644	759	16.50	2.28	12	3.26	167.00	1210.00	4085	20231207	-32.56	1611	20231024	71.01	3825	-27.97	20240229	2155	27.84	20240122	4085	-32.56	20231207	1611	71.01	20231024	6.10	N	011420	500	137 억	488569	N	N	13	N	N
123	20240308	150242	57	100.00	KOSPI	서비스업	N	N	N	N	N	2760	30	2	1.10	2138022915	782314	51.56	2710	2775	2690	3545	1915	2730	2732.96	1.77	30285	3020	2875	2795	2650	2570	2835	2610	138	815	500	1630	5	1	27549644	760	16.53	2.28	12	2.84	167.00	1210.00	4085	20231207	-32.44	1611	20231024	71.32	3825	-27.84	20240229	2155	28.07	20240122	4085	-32.44	20231207	1611	71.32	20231024	6.10	N	011420	500	137 억	488569	N	N	4	N	N
124	20240308	140241	57	100.00	KOSPI	서비스업	N	N	N	N	N	2750	20	2	0.73	1877390170	687664	45.32	2710	2775	2690	3545	1915	2730	2730.10	1.77	14779	3020	2875	2795	2650	2570	2835	2610	138	815	500	1630	5	1	27549644	758	16.47	2.27	12	2.50	167.00	1210.00	4085	20231207	-32.68	1611	20231024	70.70	3825	-28.10	20240229	2155	27.61	20240122	4085	-32.68	20231207	1611	70.70	20231024	6.10	N	011420	500	137 억	488569	N	N	4	N	N
125	20240308	130241	57	100.00	KOSPI	서비스업	N	N	N	N	N	2740	10	2	0.37	1667374350	611162	40.28	2710	2775	2690	3545	1915	2730	2728.19	1.77	11315	3020	2875	2795	2650	2570	2835	2610	138	815	500	1630	5	1	27549644	755	16.41	2.26	12	2.22	167.00	1210.00	4085	20231207	-32.93	1611	20231024	70.08	3825	-28.37	20240229	2155	27.15	20240122	4085	-32.93	20231207	1611	70.08	20231024	6.10	N	011420	500	137 억	488569	N	N	4	N	N
126	20240308	120242	57	100.00	KOSPI	서비스업	N	N	N	N	N	2705	-25	5	-0.92	1317137205	483250	31.85	2710	2760	2690	3545	1915	2730	2725.55	1.77	-3742	3020	2875	2795	2650	2570	2835	2610	138	815	500	1630	5	1	27549644	745	16.20	2.24	12	1.75	167.00	1210.00	4085	20231207	-33.78	1611	20231024	67.91	3825	-29.28	20240229	2155	25.52	20240122	4085	-33.78	20231207	1611	67.91	20231024	6.10	N	011420	500	137 억	488569	N	N	4	N	N
127	20240308	110241	57	100.00	KOSPI	서비스업	N	N	N	N	N	2735	5	2	0.18	1053433255	386611	25.48	2710	2760	2690	3545	1915	2730	2724.74	1.77	8087	3020	2875	2795	2650	2570	2835	2610	138	815	500	1630	5	1	27549644	753	16.38	2.26	12	1.40	167.00	1210.00	4085	20231207	-33.05	1611	20231024	69.77	3825	-28.50	20240229	2155	26.91	20240122	4085	-33.05	20231207	1611	69.77	20231024	6.10	N	011420	500	137 억	488569	N	N	4	N	N
128	20240308	100239	57	100.00	KOSPI	서비스업	N	N	N	N	N	2735	5	2	0.18	814928010	299530	19.74	2710	2760	2690	3545	1915	2730	2720.57	1.77	18413	3020	2875	2795	2650	2570	2835	2610	138	815	500	1630	5	1	27549644	753	16.38	2.26	12	1.09	167.00	1210.00	4085	20231207	-33.05	1611	20231024	69.77	3825	-28.50	20240229	2155	26.91	20240122	4085	-33.05	20231207	1611	69.77	20231024	6.10	N	011420	500	137 억	488569	N	N	4	N	N
129	20240308	090239	57	100.00	KOSPI	서비스업	N	N	N	N	N	2730	0	3	0.00	216277720	79691	5.25	2710	2740	2695	3545	1915	2730	2713.16	1.77	16347	3020	2875	2795	2650	2570	2835	2610	138	815	500	1630	5	1	27549644	752	16.35	2.26	12	0.29	167.00	1210.00	4085	20231207	-33.17	1611	20231024	69.46	3825	-28.63	20240229	2155	26.68	20240122	4085	-33.17	20231207	1611	69.46	20231024	6.10	N	011420	500	137 억	488569	N	N	4	N	N
130	20240307	160241	57	100.00	KOSPI	서비스업	N	N	N	N	N	2730	-175	5	-6.02	4029827085	1443514	55.92	2880	2940	2715	3775	2035	2905	2791.84	1.55	71872	3078	2991	2893	2806	2708	2942	2757	138	870	500	1740	5	1	27549644	752	16.35	2.26	12	5.24	167.00	1210.00	4085	20231207	-33.17	1611	20231024	69.46	3825	-28.63	20240229	2155	26.68	20240122	4085	-33.17	20231207	1611	69.46	20231024	4.00	N	011420	500	137 억	428110	N	N	4	N	N
131	20240307	150231	57	100.00	KOSPI	서비스업	N	N	N	N	N	2735	-170	5	-5.85	3664392620	1309525	50.73	2880	2940	2715	3775	2035	2905	2798.25	1.55	41270	3078	2991	2893	2806	2708	2942	2757	138	870	500	1740	5	1	27549644	753	16.38	2.26	12	4.75	167.00	1210.00	4085	20231207	-33.05	1611	20231024	69.77	3825	-28.50	20240229	2155	26.91	20240122	4085	-33.05	20231207	1611	69.77	20231024	4.00	N	011420	500	137 억	428110	N	N	42	N	N
132	20240307	140237	57	100.00	KOSPI	서비스업	N	N	N	N	N	2745	-160	5	-5.51	3245603600	1156030	44.78	2880	2940	2715	3775	2035	2905	2807.53	1.55	-9519	3078	2991	2893	2806	2708	2942	2757	138	870	500	1740	5	1	27549644	756	16.44	2.27	12	4.20	167.00	1210.00	4085	20231207	-32.80	1611	20231024	70.39	3825	-28.24	20240229	2155	27.38	20240122	4085	-32.80	20231207	1611	70.39	20231024	4.00	N	011420	500	137 억	428110	N	N	42	N	N
133	20240307	130238	57	100.00	KOSPI	서비스업	N	N	N	N	N	2765	-140	5	-4.82	2771409470	982939	38.07	2880	2940	2750	3775	2035	2905	2819.50	1.55	-45102	3078	2991	2893	2806	2708	2942	2757	138	870	500	1740	5	1	27549644	762	16.56	2.29	12	3.57	167.00	1210.00	4085	20231207	-32.31	1611	20231024	71.63	3825	-27.71	20240229	2155	28.31	20240122	4085	-32.31	20231207	1611	71.63	20231024	4.00	N	011420	500	137 억	428110	N	N	42	N	N
134	20240307	120238	57	100.00	KOSPI	서비스업	N	N	N	N	N	2755	-150	5	-5.16	2500988100	884950	34.28	2880	2940	2750	3775	2035	2905	2826.13	1.55	-54682	3078	2991	2893	2806	2708	2942	2757	138	870	500	1740	5	1	27549644	759	16.50	2.28	12	3.21	167.00	1210.00	4085	20231207	-32.56	1611	20231024	71.01	3825	-27.97	20240229	2155	27.84	20240122	4085	-32.56	20231207	1611	71.01	20231024	4.00	N	011420	500	137 억	428110	N	N	42	N	N
135	20240307	110240	57	100.00	KOSPI	서비스업	N	N	N	N	N	2835	-70	5	-2.41	1992693820	702701	27.22	2880	2940	2785	3775	2035	2905	2835.75	1.55	-41307	3078	2991	2893	2806	2708	2942	2757	138	870	500	1740	5	1	27549644	781	16.98	2.34	12	2.55	167.00	1210.00	4085	20231207	-30.60	1611	20231024	75.98	3825	-25.88	20240229	2155	31.55	20240122	4085	-30.60	20231207	1611	75.98	20231024	4.00	N	011420	500	137 억	428110	N	N	42	N	N
136	20240307	100241	57	100.00	KOSPI	서비스업	N	N	N	N	N	2830	-75	5	-2.58	1602812315	563989	21.85	2880	2940	2785	3775	2035	2905	2841.91	1.55	-49505	3078	2991	2893	2806	2708	2942	2757	138	870	500	1740	5	1	27549644	780	16.95	2.34	12	2.05	167.00	1210.00	4085	20231207	-30.72	1611	20231024	75.67	3825	-26.01	20240229	2155	31.32	20240122	4085	-30.72	20231207	1611	75.67	20231024	4.00	N	011420	500	137 억	428110	N	N	42	N	N
137	20240307	090238	57	100.00	KOSPI	서비스업	N	N	N	N	N	2895	-10	5	-0.34	258098580	88882	3.44	2880	2940	2880	3775	2035	2905	2903.83	1.55	3330	3078	2991	2893	2806	2708	2942	2757	138	870	500	1740	5	1	27549644	798	17.34	2.39	12	0.32	167.00	1210.00	4085	20231207	-29.13	1611	20231024	79.70	3825	-24.31	20240229	2155	34.34	20240122	4085	-29.13	20231207	1611	79.70	20231024	4.00	N	011420	500	137 억	428110	N	N	42	N	N
138	20240306	160238	57	100.00	KOSPI	서비스업	N	N	N	N	N	2905	-155	5	-5.07	7046156325	2450366	10.08	2950	2980	2795	3975	2145	3060	2875.09	1.36	37436	3823	3441	3223	2841	2623	3332	2732	138	915	500	1830	5	1	27549644	800	17.40	2.40	12	8.89	167.00	1210.00	4085	20231207	-28.89	1611	20231024	80.32	3825	-24.05	20240229	2155	34.80	20240122	4085	-28.89	20231207	1611	80.32	20231024	3.58	N	011420	500	137 억	375157	N	N	42	N	N
139	20240306	150239	57	100.00	KOSPI	서비스업	N	N	N	N	N	2910	-150	5	-4.90	6733508795	2342686	9.64	2950	2980	2795	3975	2145	3060	2873.81	1.36	45550	3823	3441	3223	2841	2623	3332	2732	138	915	500	1830	5	1	27549644	802	17.43	2.40	12	8.50	167.00	1210.00	4085	20231207	-28.76	1611	20231024	80.63	3825	-23.92	20240229	2155	35.03	20240122	4085	-28.76	20231207	1611	80.63	20231024	3.58	N	011420	500	137 억	375157	N	N	23	N	N
140	20240306	140237	57	100.00	KOSPI	서비스업	N	N	N	N	N	2835	-225	5	-7.35	5580760780	1942274	7.99	2950	2980	2795	3975	2145	3060	2872.75	1.36	49592	3823	3441	3223	2841	2623	3332	2732	138	915	500	1830	5	1	27549644	781	16.98	2.34	12	7.05	167.00	1210.00	4085	20231207	-30.60	1611	20231024	75.98	3825	-25.88	20240229	2155	31.55	20240122	4085	-30.60	20231207	1611	75.98	20231024	3.58	N	011420	500	137 억	375157	N	N	23	N	N
141	20240306	130239	57	100.00	KOSPI	서비스업	N	N	N	N	N	2820	-240	5	-7.84	5154783710	1791344	7.37	2950	2980	2795	3975	2145	3060	2877.01	1.36	66960	3823	3441	3223	2841	2623	3332	2732	138	915	500	1830	5	1	27549644	777	16.89	2.33	12	6.50	167.00	1210.00	4085	20231207	-30.97	1611	20231024	75.05	3825	-26.27	20240229	2155	30.86	20240122	4085	-30.97	20231207	1611	75.05	20231024	3.58	N	011420	500	137 억	375157	N	N	23	N	N
142	20240306	120239	57	100.00	KOSPI	서비스업	N	N	N	N	N	2815	-245	5	-8.01	4502351810	1559237	6.41	2950	2980	2800	3975	2145	3060	2886.89	1.36	102627	3823	3441	3223	2841	2623	3332	2732	138	915	500	1830	5	1	27549644	776	16.86	2.33	12	5.66	167.00	1210.00	4085	20231207	-31.09	1611	20231024	74.74	3825	-26.41	20240229	2155	30.63	20240122	4085	-31.09	20231207	1611	74.74	20231024	3.58	N	011420	500	137 억	375157	N	N	23	N	N
143	20240306	110239	57	100.00	KOSPI	서비스업	N	N	N	N	N	2870	-190	5	-6.21	3349230830	1151746	4.74	2950	2980	2865	3975	2145	3060	2907.19	1.36	87642	3823	3441	3223	2841	2623	3332	2732	138	915	500	1830	5	1	27549644	791	17.19	2.37	12	4.18	167.00	1210.00	4085	20231207	-29.74	1611	20231024	78.15	3825	-24.97	20240229	2155	33.18	20240122	4085	-29.74	20231207	1611	78.15	20231024	3.58	N	011420	500	137 억	375157	N	N	23	N	N
144	20240306	100236	57	100.00	KOSPI	서비스업	N	N	N	N	N	2895	-165	5	-5.39	2383626400	817125	3.36	2950	2980	2880	3975	2145	3060	2916.06	1.36	97262	3823	3441	3223	2841	2623	3332	2732	138	915	500	1830	5	1	27549644	798	17.34	2.39	12	2.97	167.00	1210.00	4085	20231207	-29.13	1611	20231024	79.70	3825	-24.31	20240229	2155	34.34	20240122	4085	-29.13	20231207	1611	79.70	20231024	3.58	N	011420	500	137 억	375157	N	N	23	N	N
145	20240306	090239	57	100.00	KOSPI	서비스업	N	N	N	N	N	2925	-135	5	-4.41	725117560	246739	1.01	2950	2980	2910	3975	2145	3060	2935.88	1.36	-4619	3823	3441	3223	2841	2623	3332	2732	138	915	500	1830	5	1	27549644	806	17.51	2.42	12	0.90	167.00	1210.00	4085	20231207	-28.40	1611	20231024	81.56	3825	-23.53	20240229	2155	35.73	20240122	4085	-28.40	20231207	1611	81.56	20231024	3.58	N	011420	500	137 억	375157	N	N	23	N	N
146	20240305	160236	57	100.00	KOSPI	서비스업	N	N	N	N	N	3060	25	2	0.82	80737340505	23915266	1149.92	3225	3605	3005	3945	2125	3035	3376.01	1.09	71244	3275	3155	3080	2960	2885	3117	2922	138	910	500	1820	5	1	27549644	843	18.32	2.53	12	86.81	167.00	1210.00	4085	20231207	-25.09	1611	20231024	89.94	3825	-20.00	20240229	2155	42.00	20240122	4085	-25.09	20231207	1611	89.94	20231024	4.34	N	011420	500	137 억	299733	N	N	23	N	N
147	20240305	150240	57	100.00	KOSPI	서비스업	N	N	N	N	N	3055	20	2	0.66	80012974030	23678099	1138.52	3225	3605	3005	3945	2125	3035	3379.20	1.09	45635	3275	3155	3080	2960	2885	3117	2922	138	910	500	1820	5	1	27549644	842	18.29	2.52	12	85.95	167.00	1210.00	4085	20231207	-25.21	1611	20231024	89.63	3825	-20.13	20240229	2155	41.76	20240122	4085	-25.21	20231207	1611	89.63	20231024	4.34	N	011420	500	137 억	299733	N	N	37	N	N
148	20240305	140234	57	100.00	KOSPI	서비스업	N	N	N	N	N	3065	30	2	0.99	77185807665	22750810	1093.93	3225	3605	3050	3945	2125	3035	3392.66	1.09	-173631	3275	3155	3080	2960	2885	3117	2922	138	910	500	1820	5	1	27549644	844	18.35	2.53	12	82.58	167.00	1210.00	4085	20231207	-24.97	1611	20231024	90.25	3825	-19.87	20240229	2155	42.23	20240122	4085	-24.97	20231207	1611	90.25	20231024	4.34	N	011420	500	137 억	299733	N	N	37	N	N
149	20240305	130235	57	100.00	KOSPI	서비스업	N	N	N	N	N	3235	200	2	6.59	71694275445	20999424	1009.72	3225	3605	3180	3945	2125	3035	3414.11	1.09	-277687	3275	3155	3080	2960	2885	3117	2922	138	910	500	1820	5	1	27549644	891	19.37	2.67	12	76.22	167.00	1210.00	4085	20231207	-20.81	1611	20231024	100.81	3825	-15.42	20240229	2155	50.12	20240122	4085	-20.81	20231207	1611	100.81	20231024	4.34	N	011420	500	137 억	299733	N	N	37	N	N
150	20240305	120236	57	100.00	KOSPI	서비스업	N	N	N	N	N	3260	225	2	7.41	66899794540	19519082	938.54	3225	3605	3180	3945	2125	3035	3427.40	1.09	-219485	3275	3155	3080	2960	2885	3117	2922	138	910	500	1820	5	1	27549644	898	19.52	2.69	12	70.85	167.00	1210.00	4085	20231207	-20.20	1611	20231024	102.36	3825	-14.77	20240229	2155	51.28	20240122	4085	-20.20	20231207	1611	102.36	20231024	4.34	N	011420	500	137 억	299733	N	N	37	N	N
151	20240305	110237	57	100.00	KOSPI	서비스업	N	N	N	N	N	3390	355	2	11.70	59856029245	17400210	836.66	3225	3605	3180	3945	2125	3035	3439.96	1.09	-289912	3275	3155	3080	2960	2885	3117	2922	138	910	500	1820	5	1	27549644	934	20.30	2.80	12	63.16	167.00	1210.00	4085	20231207	-17.01	1611	20231024	110.43	3825	-11.37	20240229	2155	57.31	20240122	4085	-17.01	20231207	1611	110.43	20231024	4.34	N	011420	500	137 억	299733	N	N	37	N	N
152	20240305	100235	57	100.00	KOSPI	서비스업	N	N	N	N	N	3445	410	2	13.51	46258515065	13479585	648.14	3225	3605	3180	3945	2125	3035	3431.75	1.09	-218450	3275	3155	3080	2960	2885	3117	2922	138	910	500	1820	5	1	27549644	949	20.63	2.85	12	48.93	167.00	1210.00	4085	20231207	-15.67	1611	20231024	113.84	3825	-9.93	20240229	2155	59.86	20240122	4085	-15.67	20231207	1611	113.84	20231024	4.34	N	011420	500	137 억	299733	N	N	37	N	N
153	20240305	090236	57	100.00	KOSPI	서비스업	N	N	N	N	N	3210	175	2	5.77	3012311175	930656	44.75	3225	3300	3185	3945	2125	3035	3236.76	1.09	-77501	3275	3155	3080	2960	2885	3117	2922	138	910	500	1820	5	1	27549644	884	19.22	2.65	12	3.38	167.00	1210.00	4085	20231207	-21.42	1611	20231024	99.26	3825	-16.08	20240229	2155	48.96	20240122	4085	-21.42	20231207	1611	99.26	20231024	4.34	N	011420	500	137 억	299733	N	N	37	N	N
154	20240304	160235	57	100.00	KOSPI	서비스업	N	N	N	N	N	3035	-150	5	-4.71	5819308525	1877843	20.37	3090	3200	3005	4140	2230	3185	3099.03	0.94	39461	4071	3627	3381	2937	2691	3505	2815	138	955	500	1910	5	1	27549644	836	18.17	2.51	12	6.82	167.00	1210.00	4085	20231207	-25.70	1611	20231024	88.39	3825	-20.65	20240229	2155	40.84	20240122	4085	-25.70	20231207	1611	88.39	20231024	3.44	N	011420	500	137 억	259667	N	N	37	N	N
155	20240304	150235	57	100.00	KOSPI	서비스업	N	N	N	N	N	3025	-160	5	-5.02	5338549750	1719211	18.65	3090	3200	3005	4140	2230	3185	3105.10	0.94	33615	4071	3627	3381	2937	2691	3505	2815	138	955	500	1910	5	1	27549644	833	18.11	2.50	12	6.24	167.00	1210.00	4085	20231207	-25.95	1611	20231024	87.77	3825	-20.92	20240229	2155	40.37	20240122	4085	-25.95	20231207	1611	87.77	20231024	3.44	N	011420	500	137 억	259667	N	N	47	N	N
156	20240304	140224	57	100.00	KOSPI	서비스업	N	N	N	N	N	3040	-145	5	-4.55	4810389500	1544776	16.76	3090	3200	3030	4140	2230	3185	3113.84	0.94	38300	4071	3627	3381	2937	2691	3505	2815	138	955	500	1910	5	1	27549644	838	18.20	2.51	12	5.61	167.00	1210.00	4085	20231207	-25.58	1611	20231024	88.70	3825	-20.52	20240229	2155	41.07	20240122	4085	-25.58	20231207	1611	88.70	20231024	3.44	N	011420	500	137 억	259667	N	N	47	N	N
157	20240304	130234	57	100.00	KOSPI	서비스업	N	N	N	N	N	3050	-135	5	-4.24	4490513155	1439693	15.62	3090	3200	3045	4140	2230	3185	3118.95	0.94	33140	4071	3627	3381	2937	2691	3505	2815	138	955	500	1910	5	1	27549644	840	18.26	2.52	12	5.23	167.00	1210.00	4085	20231207	-25.34	1611	20231024	89.32	3825	-20.26	20240229	2155	41.53	20240122	4085	-25.34	20231207	1611	89.32	20231024	3.44	N	011420	500	137 억	259667	N	N	47	N	N
158	20240304	120225	57	100.00	KOSPI	서비스업	N	N	N	N	N	3070	-115	5	-3.61	3935373285	1258744	13.65	3090	3200	3055	4140	2230	3185	3126.30	0.94	85885	4071	3627	3381	2937	2691	3505	2815	138	955	500	1910	5	1	27549644	846	18.38	2.54	12	4.57	167.00	1210.00	4085	20231207	-24.85	1611	20231024	90.56	3825	-19.74	20240229	2155	42.46	20240122	4085	-24.85	20231207	1611	90.56	20231024	3.44	N	011420	500	137 억	259667	N	N	47	N	N
159	20240304	110233	57	100.00	KOSPI	서비스업	N	N	N	N	N	3095	-90	5	-2.83	3369596380	1074845	11.66	3090	3200	3055	4140	2230	3185	3134.83	0.94	78287	4071	3627	3381	2937	2691	3505	2815	138	955	500	1910	5	1	27549644	853	18.53	2.56	12	3.90	167.00	1210.00	4085	20231207	-24.24	1611	20231024	92.12	3825	-19.08	20240229	2155	43.62	20240122	4085	-24.24	20231207	1611	92.12	20231024	3.44	N	011420	500	137 억	259667	N	N	47	N	N
160	20240304	100233	57	100.00	KOSPI	서비스업	N	N	N	N	N	3170	-15	5	-0.47	2702345975	861627	9.35	3090	3200	3055	4140	2230	3185	3136.17	0.94	68850	4071	3627	3381	2937	2691	3505	2815	138	955	500	1910	5	1	27549644	873	18.98	2.62	12	3.13	167.00	1210.00	4085	20231207	-22.40	1611	20231024	96.77	3825	-17.12	20240229	2155	47.10	20240122	4085	-22.40	20231207	1611	96.77	20231024	3.44	N	011420	500	137 억	259667	N	N	47	N	N
161	20240304	090233	57	100.00	KOSPI	서비스업	N	N	N	N	N	3110	-75	5	-2.35	523227955	168585	1.83	3090	3160	3080	4140	2230	3185	3102.27	0.94	41578	4071	3627	3381	2937	2691	3505	2815	138	955	500	1910	5	1	27549644	857	18.62	2.57	12	0.61	167.00	1210.00	4085	20231207	-23.87	1611	20231024	93.05	3825	-18.69	20240229	2155	44.32	20240122	4085	-23.87	20231207	1611	93.05	20231024	3.44	N	011420	500	137 억	259667	N	N	47	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History