KissMeData/016710/price/prices-20240301.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

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	160317	57	100.00	KOSPI	서비스업	N	N	N	N	N	9400	-50	5	-0.53	215682820	23039	122.93	9380	9510	9310	12280	6620	9450	9361.64	1.83	-3218	9656	9552	9496	9392	9336	9530	9370	161	2830	1000	5670	10	1	16089459	1512	0.98	0.36	12	0.14	9558.00	26059.00	139000	20230330	-93.24	8900	20240125	5.62	10240	-8.20	20240104	8900	5.62	20240125	139000	-93.24	20230330	8900	5.62	20240125	0.06	N	016710	1000	160 억	294585	N	N	6	N	N
3	20240329	150320	57	100.00	KOSPI	서비스업	N	N	N	N	N	9370	-80	5	-0.85	160990600	17177	91.65	9380	9510	9350	12280	6620	9450	9372.45	1.83	-3092	9656	9552	9496	9392	9336	9530	9370	161	2830	1000	5670	10	1	16089459	1508	0.98	0.36	12	0.11	9558.00	26059.00	139000	20230330	-93.26	8900	20240125	5.28	10240	-8.50	20240104	8900	5.28	20240125	139000	-93.26	20230330	8900	5.28	20240125	0.06	N	016710	1000	160 억	294585	N	N	6	N	N
4	20240329	140316	57	100.00	KOSPI	서비스업	N	N	N	N	N	9390	-60	5	-0.63	109706690	11697	62.41	9380	9510	9350	12280	6620	9450	9379.05	1.83	-2586	9656	9552	9496	9392	9336	9530	9370	161	2830	1000	5670	10	1	16089459	1511	0.98	0.36	12	0.07	9558.00	26059.00	139000	20230330	-93.24	8900	20240125	5.51	10240	-8.30	20240104	8900	5.51	20240125	139000	-93.24	20230330	8900	5.51	20240125	0.06	N	016710	1000	160 억	294585	N	N	6	N	N
5	20240329	130316	57	100.00	KOSPI	서비스업	N	N	N	N	N	9370	-80	5	-0.85	105667050	11267	60.12	9380	9510	9350	12280	6620	9450	9378.45	1.83	-2313	9656	9552	9496	9392	9336	9530	9370	161	2830	1000	5670	10	1	16089459	1508	0.98	0.36	12	0.07	9558.00	26059.00	139000	20230330	-93.26	8900	20240125	5.28	10240	-8.50	20240104	8900	5.28	20240125	139000	-93.26	20230330	8900	5.28	20240125	0.06	N	016710	1000	160 억	294585	N	N	6	N	N
6	20240329	120315	57	100.00	KOSPI	서비스업	N	N	N	N	N	9370	-80	5	-0.85	97444850	10390	55.44	9380	9510	9350	12280	6620	9450	9378.72	1.83	-1759	9656	9552	9496	9392	9336	9530	9370	161	2830	1000	5670	10	1	16089459	1508	0.98	0.36	12	0.06	9558.00	26059.00	139000	20230330	-93.26	8900	20240125	5.28	10240	-8.50	20240104	8900	5.28	20240125	139000	-93.26	20230330	8900	5.28	20240125	0.06	N	016710	1000	160 억	294585	N	N	6	N	N
7	20240329	110312	57	100.00	KOSPI	서비스업	N	N	N	N	N	9400	-50	5	-0.53	90920500	9695	51.73	9380	9510	9350	12280	6620	9450	9378.08	1.83	-1563	9656	9552	9496	9392	9336	9530	9370	161	2830	1000	5670	10	1	16089459	1512	0.98	0.36	12	0.06	9558.00	26059.00	139000	20230330	-93.24	8900	20240125	5.62	10240	-8.20	20240104	8900	5.62	20240125	139000	-93.24	20230330	8900	5.62	20240125	0.06	N	016710	1000	160 억	294585	N	N	6	N	N
8	20240329	100314	57	100.00	KOSPI	서비스업	N	N	N	N	N	9450	0	3	0.00	75368080	8040	42.90	9380	9510	9350	12280	6620	9450	9374.14	1.83	-555	9656	9552	9496	9392	9336	9530	9370	161	2830	1000	5670	10	1	16089459	1520	0.99	0.36	12	0.05	9558.00	26059.00	139000	20230330	-93.20	8900	20240125	6.18	10240	-7.71	20240104	8900	6.18	20240125	139000	-93.20	20230330	8900	6.18	20240125	0.06	N	016710	1000	160 억	294585	N	N	6	N	N
9	20240329	090310	57	100.00	KOSPI	서비스업	N	N	N	N	N	9390	-60	5	-0.63	35064640	3737	19.94	9380	9510	9380	12280	6620	9450	9383.10	1.83	1218	9656	9552	9496	9392	9336	9530	9370	161	2830	1000	5670	10	1	16089459	1511	0.98	0.36	12	0.02	9558.00	26059.00	139000	20230330	-93.24	8900	20240125	5.51	10240	-8.30	20240104	8900	5.51	20240125	139000	-93.24	20230330	8900	5.51	20240125	0.06	N	016710	1000	160 억	294585	N	N	6	N	N
10	20240328	160314	57	100.00	KOSPI	서비스업	N	N	N	N	N	9450	-70	5	-0.74	176918500	18644	57.87	9450	9600	9440	12370	6670	9520	9489.30	1.88	-8185	9726	9622	9556	9452	9386	9590	9420	161	2850	1000	5710	10	1	16089459	1520	0.99	0.36	12	0.12	9558.00	26059.00	139000	20230330	-93.20	8900	20240125	6.18	10240	-7.71	20240104	8900	6.18	20240125	139000	-93.20	20230330	8900	6.18	20240125	0.06	N	016710	1000	160 억	302664	N	N	6	N	N
11	20240328	150315	57	100.00	KOSPI	서비스업	N	N	N	N	N	9460	-60	5	-0.63	158451930	16690	51.80	9450	9600	9450	12370	6670	9520	9493.82	1.88	-6538	9726	9622	9556	9452	9386	9590	9420	161	2850	1000	5710	10	1	16089459	1522	0.99	0.36	12	0.10	9558.00	26059.00	139000	20230330	-93.19	8900	20240125	6.29	10240	-7.62	20240104	8900	6.29	20240125	139000	-93.19	20230330	8900	6.29	20240125	0.06	N	016710	1000	160 억	302664	N	N	4	N	N
12	20240328	140312	57	100.00	KOSPI	서비스업	N	N	N	N	N	9480	-40	5	-0.42	117206670	12331	38.27	9450	9600	9450	12370	6670	9520	9505.04	1.88	-4705	9726	9622	9556	9452	9386	9590	9420	161	2850	1000	5710	10	1	16089459	1525	0.99	0.36	12	0.08	9558.00	26059.00	139000	20230330	-93.18	8900	20240125	6.52	10240	-7.42	20240104	8900	6.52	20240125	139000	-93.18	20230330	8900	6.52	20240125	0.06	N	016710	1000	160 억	302664	N	N	4	N	N
13	20240328	130312	57	100.00	KOSPI	서비스업	N	N	N	N	N	9520	0	3	0.00	83681320	8795	27.30	9450	9600	9450	12370	6670	9520	9514.65	1.88	-2829	9726	9622	9556	9452	9386	9590	9420	161	2850	1000	5710	10	1	16089459	1532	1.00	0.37	12	0.05	9558.00	26059.00	139000	20230330	-93.15	8900	20240125	6.97	10240	-7.03	20240104	8900	6.97	20240125	139000	-93.15	20230330	8900	6.97	20240125	0.06	N	016710	1000	160 억	302664	N	N	4	N	N
14	20240328	120314	57	100.00	KOSPI	서비스업	N	N	N	N	N	9500	-20	5	-0.21	72253740	7592	23.56	9450	9600	9450	12370	6670	9520	9517.09	1.88	-2122	9726	9622	9556	9452	9386	9590	9420	161	2850	1000	5710	10	1	16089459	1528	0.99	0.36	12	0.05	9558.00	26059.00	139000	20230330	-93.17	8900	20240125	6.74	10240	-7.23	20240104	8900	6.74	20240125	139000	-93.17	20230330	8900	6.74	20240125	0.06	N	016710	1000	160 억	302664	N	N	4	N	N
15	20240328	110312	57	100.00	KOSPI	서비스업	N	N	N	N	N	9520	0	3	0.00	61703590	6482	20.12	9450	9600	9450	12370	6670	9520	9519.22	1.88	-1529	9726	9622	9556	9452	9386	9590	9420	161	2850	1000	5710	10	1	16089459	1532	1.00	0.37	12	0.04	9558.00	26059.00	139000	20230330	-93.15	8900	20240125	6.97	10240	-7.03	20240104	8900	6.97	20240125	139000	-93.15	20230330	8900	6.97	20240125	0.06	N	016710	1000	160 억	302664	N	N	4	N	N
16	20240328	100316	57	100.00	KOSPI	서비스업	N	N	N	N	N	9520	0	3	0.00	27793040	2925	9.08	9450	9600	9450	12370	6670	9520	9501.89	1.88	-1430	9726	9622	9556	9452	9386	9590	9420	161	2850	1000	5710	10	1	16089459	1532	1.00	0.37	12	0.02	9558.00	26059.00	139000	20230330	-93.15	8900	20240125	6.97	10240	-7.03	20240104	8900	6.97	20240125	139000	-93.15	20230330	8900	6.97	20240125	0.06	N	016710	1000	160 억	302664	N	N	4	N	N
17	20240328	090318	57	100.00	KOSPI	서비스업	N	N	N	N	N	9450	-70	5	-0.74	7078050	749	2.32	9450	9450	9450	12370	6670	9520	9450.00	1.88	-109	9726	9622	9556	9452	9386	9590	9420	161	2850	1000	5710	10	1	16089459	1520	0.99	0.36	12	0.00	9558.00	26059.00	139000	20230330	-93.20	8900	20240125	6.18	10240	-7.71	20240104	8900	6.18	20240125	139000	-93.20	20230330	8900	6.18	20240125	0.06	N	016710	1000	160 억	302664	N	N	4	N	N
18	20240327	160317	57	100.00	KOSPI	서비스업	N	N	N	N	N	9520	-120	5	-1.24	307744940	32213	158.15	9660	9660	9490	12530	6750	9640	9553.44	1.80	12728	9813	9726	9623	9536	9433	9770	9580	161	2890	1000	5780	10	1	16089459	1532	1.00	0.37	12	0.20	9558.00	26059.00	139000	20230330	-93.15	8900	20240125	6.97	10240	-7.03	20240104	8900	6.97	20240125	139000	-93.15	20230330	8900	6.97	20240125	0.04	N	016710	1000	160 억	289915	N	N	4	N	N
19	20240327	150316	57	100.00	KOSPI	서비스업	N	N	N	N	N	9540	-100	5	-1.04	295658770	30943	151.92	9660	9660	9490	12530	6750	9640	9554.95	1.80	13360	9813	9726	9623	9536	9433	9770	9580	161	2890	1000	5780	10	1	16089459	1535	1.00	0.37	12	0.19	9558.00	26059.00	139000	20230330	-93.14	8900	20240125	7.19	10240	-6.84	20240104	8900	7.19	20240125	139000	-93.14	20230330	8900	7.19	20240125	0.04	N	016710	1000	160 억	289915	N	N	3	N	N
20	20240327	140317	57	100.00	KOSPI	서비스업	N	N	N	N	N	9560	-80	5	-0.83	283745220	29693	145.78	9660	9660	9490	12530	6750	9640	9555.96	1.80	14128	9813	9726	9623	9536	9433	9770	9580	161	2890	1000	5780	10	1	16089459	1538	1.00	0.37	12	0.18	9558.00	26059.00	139000	20230330	-93.12	8900	20240125	7.42	10240	-6.64	20240104	8900	7.42	20240125	139000	-93.12	20230330	8900	7.42	20240125	0.04	N	016710	1000	160 억	289915	N	N	3	N	N
21	20240327	130317	57	100.00	KOSPI	서비스업	N	N	N	N	N	9580	-60	5	-0.62	269902450	28245	138.67	9660	9660	9490	12530	6750	9640	9555.76	1.80	14278	9813	9726	9623	9536	9433	9770	9580	161	2890	1000	5780	10	1	16089459	1541	1.00	0.37	12	0.18	9558.00	26059.00	139000	20230330	-93.11	8900	20240125	7.64	10240	-6.45	20240104	8900	7.64	20240125	139000	-93.11	20230330	8900	7.64	20240125	0.04	N	016710	1000	160 억	289915	N	N	3	N	N
22	20240327	120317	57	100.00	KOSPI	서비스업	N	N	N	N	N	9570	-70	5	-0.73	245423890	25680	126.08	9660	9660	9490	12530	6750	9640	9557.01	1.80	14622	9813	9726	9623	9536	9433	9770	9580	161	2890	1000	5780	10	1	16089459	1540	1.00	0.37	12	0.16	9558.00	26059.00	139000	20230330	-93.12	8900	20240125	7.53	10240	-6.54	20240104	8900	7.53	20240125	139000	-93.12	20230330	8900	7.53	20240125	0.04	N	016710	1000	160 억	289915	N	N	3	N	N
23	20240327	110317	57	100.00	KOSPI	서비스업	N	N	N	N	N	9550	-90	5	-0.93	238002640	24904	122.27	9660	9660	9490	12530	6750	9640	9556.80	1.80	14590	9813	9726	9623	9536	9433	9770	9580	161	2890	1000	5780	10	1	16089459	1537	1.00	0.37	12	0.15	9558.00	26059.00	139000	20230330	-93.13	8900	20240125	7.30	10240	-6.74	20240104	8900	7.30	20240125	139000	-93.13	20230330	8900	7.30	20240125	0.04	N	016710	1000	160 억	289915	N	N	3	N	N
24	20240327	100314	57	100.00	KOSPI	서비스업	N	N	N	N	N	9590	-50	5	-0.52	22789460	2372	11.65	9660	9660	9560	12530	6750	9640	9607.70	1.80	-356	9813	9726	9623	9536	9433	9770	9580	161	2890	1000	5780	10	1	16089459	1543	1.00	0.37	12	0.01	9558.00	26059.00	139000	20230330	-93.10	8900	20240125	7.75	10240	-6.35	20240104	8900	7.75	20240125	139000	-93.10	20230330	8900	7.75	20240125	0.04	N	016710	1000	160 억	289915	N	N	3	N	N
25	20240327	090318	57	100.00	KOSPI	서비스업	N	N	N	N	N	9560	-80	5	-0.83	4180330	433	2.13	9660	9660	9560	12530	6750	9640	9654.34	1.80	-150	9813	9726	9623	9536	9433	9770	9580	161	2890	1000	5780	10	1	16089459	1538	1.00	0.37	12	0.00	9558.00	26059.00	139000	20230330	-93.12	8900	20240125	7.42	10240	-6.64	20240104	8900	7.42	20240125	139000	-93.12	20230330	8900	7.42	20240125	0.04	N	016710	1000	160 억	289915	N	N	3	N	N
26	20240326	160310	57	100.00	KOSPI	서비스업	N	N	N	N	N	9640	50	2	0.52	193705410	20126	63.12	9590	9710	9520	12460	6720	9590	9624.64	1.82	-1335	9743	9666	9553	9476	9363	9705	9515	161	2870	1000	5750	10	1	16089459	1551	1.01	0.37	12	0.13	9558.00	26059.00	139000	20230330	-93.06	8900	20240125	8.31	10240	-5.86	20240104	8900	8.31	20240125	139000	-93.06	20230330	8900	8.31	20240125	0.04	N	016710	1000	160 억	292247	N	N	3	N	N
27	20240326	150313	57	100.00	KOSPI	서비스업	N	N	N	N	N	9620	30	2	0.31	181081280	18815	59.01	9590	9710	9520	12460	6720	9590	9624.30	1.82	-1839	9743	9666	9553	9476	9363	9705	9515	161	2870	1000	5750	10	1	16089459	1548	1.01	0.37	12	0.12	9558.00	26059.00	139000	20230330	-93.08	8900	20240125	8.09	10240	-6.05	20240104	8900	8.09	20240125	139000	-93.08	20230330	8900	8.09	20240125	0.04	N	016710	1000	160 억	292247	N	N	25	N	N
28	20240326	140312	57	100.00	KOSPI	서비스업	N	N	N	N	N	9640	50	2	0.52	164518290	17091	53.60	9590	9710	9520	12460	6720	9590	9626.02	1.82	-1757	9743	9666	9553	9476	9363	9705	9515	161	2870	1000	5750	10	1	16089459	1551	1.01	0.37	12	0.11	9558.00	26059.00	139000	20230330	-93.06	8900	20240125	8.31	10240	-5.86	20240104	8900	8.31	20240125	139000	-93.06	20230330	8900	8.31	20240125	0.04	N	016710	1000	160 억	292247	N	N	25	N	N
29	20240326	130312	57	100.00	KOSPI	서비스업	N	N	N	N	N	9650	60	2	0.63	147191560	15292	47.96	9590	9710	9520	12460	6720	9590	9625.40	1.82	-1550	9743	9666	9553	9476	9363	9705	9515	161	2870	1000	5750	10	1	16089459	1553	1.01	0.37	12	0.10	9558.00	26059.00	139000	20230330	-93.06	8900	20240125	8.43	10240	-5.76	20240104	8900	8.43	20240125	139000	-93.06	20230330	8900	8.43	20240125	0.04	N	016710	1000	160 억	292247	N	N	25	N	N
30	20240326	120312	57	100.00	KOSPI	서비스업	N	N	N	N	N	9630	40	2	0.42	116073820	12070	37.85	9590	9710	9520	12460	6720	9590	9616.72	1.82	-1089	9743	9666	9553	9476	9363	9705	9515	161	2870	1000	5750	10	1	16089459	1549	1.01	0.37	12	0.08	9558.00	26059.00	139000	20230330	-93.07	8900	20240125	8.20	10240	-5.96	20240104	8900	8.20	20240125	139000	-93.07	20230330	8900	8.20	20240125	0.04	N	016710	1000	160 억	292247	N	N	25	N	N
31	20240326	110307	57	100.00	KOSPI	서비스업	N	N	N	N	N	9550	-40	5	-0.42	88836730	9231	28.95	9590	9710	9520	12460	6720	9590	9623.74	1.82	-402	9743	9666	9553	9476	9363	9705	9515	161	2870	1000	5750	10	1	16089459	1537	1.00	0.37	12	0.06	9558.00	26059.00	139000	20230330	-93.13	8900	20240125	7.30	10240	-6.74	20240104	8900	7.30	20240125	139000	-93.13	20230330	8900	7.30	20240125	0.04	N	016710	1000	160 억	292247	N	N	25	N	N
32	20240326	100313	57	100.00	KOSPI	서비스업	N	N	N	N	N	9580	-10	5	-0.10	71282910	7398	23.20	9590	9710	9520	12460	6720	9590	9635.43	1.82	-700	9743	9666	9553	9476	9363	9705	9515	161	2870	1000	5750	10	1	16089459	1541	1.00	0.37	12	0.05	9558.00	26059.00	139000	20230330	-93.11	8900	20240125	7.64	10240	-6.45	20240104	8900	7.64	20240125	139000	-93.11	20230330	8900	7.64	20240125	0.04	N	016710	1000	160 억	292247	N	N	25	N	N
33	20240326	090311	57	100.00	KOSPI	서비스업	N	N	N	N	N	9590	0	3	0.00	3078390	321	1.01	9590	9590	9590	12460	6720	9590	9590.00	1.82	-37	9743	9666	9553	9476	9363	9705	9515	161	2870	1000	5750	10	1	16089459	1543	1.00	0.37	12	0.00	9558.00	26059.00	139000	20230330	-93.10	8900	20240125	7.75	10240	-6.35	20240104	8900	7.75	20240125	139000	-93.10	20230330	8900	7.75	20240125	0.04	N	016710	1000	160 억	292247	N	N	25	N	N
34	20240325	160319	57	100.00	KOSPI	서비스업	N	N	N	N	N	9590	130	2	1.37	304574120	31848	211.50	9500	9630	9440	12290	6630	9460	9562.48	1.81	1265	9593	9526	9433	9366	9273	9560	9400	161	2830	1000	5670	10	1	16089459	1543	1.00	0.37	12	0.20	9558.00	26059.00	139000	20230330	-93.10	8900	20240125	7.75	10240	-6.35	20240104	8900	7.75	20240125	139000	-93.10	20230330	8900	7.75	20240125	0.04	N	016710	1000	160 억	290956	N	N	25	N	N
35	20240325	150322	57	100.00	KOSPI	서비스업	N	N	N	N	N	9560	100	2	1.06	264313310	27650	183.62	9500	9630	9440	12290	6630	9460	9559.25	1.81	408	9593	9526	9433	9366	9273	9560	9400	161	2830	1000	5670	10	1	16089459	1538	1.00	0.37	12	0.17	9558.00	26059.00	139000	20230330	-93.12	8900	20240125	7.42	10240	-6.64	20240104	8900	7.42	20240125	139000	-93.12	20230330	8900	7.42	20240125	0.04	N	016710	1000	160 억	290956	N	N	11	N	N
36	20240325	140322	57	100.00	KOSPI	서비스업	N	N	N	N	N	9580	120	2	1.27	241211580	25236	167.59	9500	9630	9440	12290	6630	9460	9558.23	1.81	499	9593	9526	9433	9366	9273	9560	9400	161	2830	1000	5670	10	1	16089459	1541	1.00	0.37	12	0.16	9558.00	26059.00	139000	20230330	-93.11	8900	20240125	7.64	10240	-6.45	20240104	8900	7.64	20240125	139000	-93.11	20230330	8900	7.64	20240125	0.04	N	016710	1000	160 억	290956	N	N	11	N	N
37	20240325	130322	57	100.00	KOSPI	서비스업	N	N	N	N	N	9590	130	2	1.37	237096200	24805	164.73	9500	9630	9440	12290	6630	9460	9558.40	1.81	566	9593	9526	9433	9366	9273	9560	9400	161	2830	1000	5670	10	1	16089459	1543	1.00	0.37	12	0.15	9558.00	26059.00	139000	20230330	-93.10	8900	20240125	7.75	10240	-6.35	20240104	8900	7.75	20240125	139000	-93.10	20230330	8900	7.75	20240125	0.04	N	016710	1000	160 억	290956	N	N	11	N	N
38	20240325	120327	57	100.00	KOSPI	서비스업	N	N	N	N	N	9600	140	2	1.48	226558490	23706	157.43	9500	9630	9440	12290	6630	9460	9557.01	1.81	797	9593	9526	9433	9366	9273	9560	9400	161	2830	1000	5670	10	1	16089459	1545	1.00	0.37	12	0.15	9558.00	26059.00	139000	20230330	-93.09	8900	20240125	7.87	10240	-6.25	20240104	8900	7.87	20240125	139000	-93.09	20230330	8900	7.87	20240125	0.04	N	016710	1000	160 억	290956	N	N	11	N	N
39	20240325	110323	57	100.00	KOSPI	서비스업	N	N	N	N	N	9600	140	2	1.48	203693070	21317	141.57	9500	9630	9440	12290	6630	9460	9555.43	1.81	1037	9593	9526	9433	9366	9273	9560	9400	161	2830	1000	5670	10	1	16089459	1545	1.00	0.37	12	0.13	9558.00	26059.00	139000	20230330	-93.09	8900	20240125	7.87	10240	-6.25	20240104	8900	7.87	20240125	139000	-93.09	20230330	8900	7.87	20240125	0.04	N	016710	1000	160 억	290956	N	N	11	N	N
40	20240325	100322	57	100.00	KOSPI	서비스업	N	N	N	N	N	9630	170	2	1.80	167330430	17519	116.34	9500	9630	9440	12290	6630	9460	9551.37	1.81	880	9593	9526	9433	9366	9273	9560	9400	161	2830	1000	5670	10	1	16089459	1549	1.01	0.37	12	0.11	9558.00	26059.00	139000	20230330	-93.07	8900	20240125	8.20	10240	-5.96	20240104	8900	8.20	20240125	139000	-93.07	20230330	8900	8.20	20240125	0.04	N	016710	1000	160 억	290956	N	N	11	N	N
41	20240325	090323	57	100.00	KOSPI	서비스업	N	N	N	N	N	9500	40	2	0.42	7594160	801	5.32	9500	9500	9460	12290	6630	9460	9480.85	1.81	-640	9593	9526	9433	9366	9273	9560	9400	161	2830	1000	5670	10	1	16089459	1528	0.99	0.36	12	0.00	9558.00	26059.00	139000	20230330	-93.17	8900	20240125	6.74	10240	-7.23	20240104	8900	6.74	20240125	139000	-93.17	20230330	8900	6.74	20240125	0.04	N	016710	1000	160 억	290956	N	N	11	N	N
42	20240322	160321	57	100.00	KOSPI	서비스업	N	N	N	N	N	9460	60	2	0.64	141911210	15054	38.85	9350	9500	9340	12220	6580	9400	9426.80	1.78	4385	9640	9520	9380	9260	9120	9580	9320	161	2820	1000	5640	10	1	16089459	1522	42.04	0.32	12	0.09	225.00	29781.00	139000	20230330	-93.19	8900	20240125	6.29	10240	-7.62	20240104	8900	6.29	20240125	139000	-93.19	20230330	8900	6.29	20240125	0.04	N	016710	1000	160 억	286573	N	N	11	N	N
43	20240322	150324	57	100.00	KOSPI	서비스업	N	N	N	N	N	9470	70	2	0.74	133220450	14135	36.48	9350	9500	9340	12220	6580	9400	9424.86	1.78	4492	9640	9520	9380	9260	9120	9580	9320	161	2820	1000	5640	10	1	16089459	1524	42.09	0.32	12	0.09	225.00	29781.00	139000	20230330	-93.19	8900	20240125	6.40	10240	-7.52	20240104	8900	6.40	20240125	139000	-93.19	20230330	8900	6.40	20240125	0.04	N	016710	1000	160 억	286573	N	N	15	N	N
44	20240322	140320	57	100.00	KOSPI	서비스업	N	N	N	N	N	9410	10	2	0.11	75951830	8075	20.84	9350	9500	9340	12220	6580	9400	9405.80	1.78	940	9640	9520	9380	9260	9120	9580	9320	161	2820	1000	5640	10	1	16089459	1514	41.82	0.32	12	0.05	225.00	29781.00	139000	20230330	-93.23	8900	20240125	5.73	10240	-8.11	20240104	8900	5.73	20240125	139000	-93.23	20230330	8900	5.73	20240125	0.04	N	016710	1000	160 억	286573	N	N	15	N	N
45	20240322	130321	57	100.00	KOSPI	서비스업	N	N	N	N	N	9420	20	2	0.21	62060750	6598	17.03	9350	9500	9340	12220	6580	9400	9405.99	1.78	792	9640	9520	9380	9260	9120	9580	9320	161	2820	1000	5640	10	1	16089459	1516	41.87	0.32	12	0.04	225.00	29781.00	139000	20230330	-93.22	8900	20240125	5.84	10240	-8.01	20240104	8900	5.84	20240125	139000	-93.22	20230330	8900	5.84	20240125	0.04	N	016710	1000	160 억	286573	N	N	15	N	N
46	20240322	120318	57	100.00	KOSPI	서비스업	N	N	N	N	N	9400	0	3	0.00	47323410	5036	13.00	9350	9500	9340	12220	6580	9400	9397.02	1.78	904	9640	9520	9380	9260	9120	9580	9320	161	2820	1000	5640	10	1	16089459	1512	41.78	0.32	12	0.03	225.00	29781.00	139000	20230330	-93.24	8900	20240125	5.62	10240	-8.20	20240104	8900	5.62	20240125	139000	-93.24	20230330	8900	5.62	20240125	0.04	N	016710	1000	160 억	286573	N	N	15	N	N
47	20240322	110323	57	100.00	KOSPI	서비스업	N	N	N	N	N	9410	10	2	0.11	41121220	4377	11.30	9350	9500	9340	12220	6580	9400	9394.84	1.78	721	9640	9520	9380	9260	9120	9580	9320	161	2820	1000	5640	10	1	16089459	1514	41.82	0.32	12	0.03	225.00	29781.00	139000	20230330	-93.23	8900	20240125	5.73	10240	-8.11	20240104	8900	5.73	20240125	139000	-93.23	20230330	8900	5.73	20240125	0.04	N	016710	1000	160 억	286573	N	N	15	N	N
48	20240322	100322	57	100.00	KOSPI	서비스업	N	N	N	N	N	9400	0	3	0.00	19060650	2030	5.24	9350	9500	9340	12220	6580	9400	9389.48	1.78	442	9640	9520	9380	9260	9120	9580	9320	161	2820	1000	5640	10	1	16089459	1512	41.78	0.32	12	0.01	225.00	29781.00	139000	20230330	-93.24	8900	20240125	5.62	10240	-8.20	20240104	8900	5.62	20240125	139000	-93.24	20230330	8900	5.62	20240125	0.04	N	016710	1000	160 억	286573	N	N	15	N	N
49	20240322	090318	57	100.00	KOSPI	서비스업	N	N	N	N	N	9430	30	2	0.32	6659390	712	1.84	9350	9430	9340	12220	6580	9400	9353.08	1.78	252	9640	9520	9380	9260	9120	9580	9320	161	2820	1000	5640	10	1	16089459	1517	41.91	0.32	12	0.00	225.00	29781.00	139000	20230330	-93.22	8900	20240125	5.96	10240	-7.91	20240104	8900	5.96	20240125	139000	-93.22	20230330	8900	5.96	20240125	0.04	N	016710	1000	160 억	286573	N	N	15	N	N
50	20240321	160319	57	100.00	KOSPI	서비스업	N	N	N	N	N	9400	140	2	1.51	363359660	38737	207.83	9250	9500	9240	12030	6490	9260	9380.17	1.68	15773	9413	9336	9293	9216	9173	9315	9195	161	2770	1000	5550	10	1	16089459	1512	41.78	0.32	12	0.24	225.00	29781.00	139000	20230330	-93.24	8900	20240125	5.62	10240	-8.20	20240104	8900	5.62	20240125	139000	-93.24	20230330	8900	5.62	20240125	0.04	N	016710	1000	160 억	270020	N	N	15	N	N
51	20240321	150319	57	100.00	KOSPI	서비스업	N	N	N	N	N	9370	110	2	1.19	353037940	37637	201.93	9250	9500	9240	12030	6490	9260	9380.08	1.68	15565	9413	9336	9293	9216	9173	9315	9195	161	2770	1000	5550	10	1	16089459	1508	41.64	0.31	12	0.23	225.00	29781.00	139000	20230330	-93.26	8900	20240125	5.28	10240	-8.50	20240104	8900	5.28	20240125	139000	-93.26	20230330	8900	5.28	20240125	0.04	N	016710	1000	160 억	270020	N	N	1	N	N
52	20240321	140321	57	100.00	KOSPI	서비스업	N	N	N	N	N	9390	130	2	1.40	325972600	34750	186.44	9250	9500	9240	12030	6490	9260	9380.51	1.68	14527	9413	9336	9293	9216	9173	9315	9195	161	2770	1000	5550	10	1	16089459	1511	41.73	0.32	12	0.22	225.00	29781.00	139000	20230330	-93.24	8900	20240125	5.51	10240	-8.30	20240104	8900	5.51	20240125	139000	-93.24	20230330	8900	5.51	20240125	0.04	N	016710	1000	160 억	270020	N	N	1	N	N
53	20240321	130318	57	100.00	KOSPI	서비스업	N	N	N	N	N	9460	200	2	2.16	318261030	33932	182.05	9250	9500	9240	12030	6490	9260	9379.38	1.68	14289	9413	9336	9293	9216	9173	9315	9195	161	2770	1000	5550	10	1	16089459	1522	42.04	0.32	12	0.21	225.00	29781.00	139000	20230330	-93.19	8900	20240125	6.29	10240	-7.62	20240104	8900	6.29	20240125	139000	-93.19	20230330	8900	6.29	20240125	0.04	N	016710	1000	160 억	270020	N	N	1	N	N
54	20240321	120318	57	100.00	KOSPI	서비스업	N	N	N	N	N	9400	140	2	1.51	245060200	26192	140.52	9250	9420	9240	12030	6490	9260	9356.30	1.68	11654	9413	9336	9293	9216	9173	9315	9195	161	2770	1000	5550	10	1	16089459	1512	41.78	0.32	12	0.16	225.00	29781.00	139000	20230330	-93.24	8900	20240125	5.62	10240	-8.20	20240104	8900	5.62	20240125	139000	-93.24	20230330	8900	5.62	20240125	0.04	N	016710	1000	160 억	270020	N	N	1	N	N
55	20240321	110319	57	100.00	KOSPI	서비스업	N	N	N	N	N	9400	140	2	1.51	222065640	23747	127.40	9250	9410	9240	12030	6490	9260	9351.31	1.68	10399	9413	9336	9293	9216	9173	9315	9195	161	2770	1000	5550	10	1	16089459	1512	41.78	0.32	12	0.15	225.00	29781.00	139000	20230330	-93.24	8900	20240125	5.62	10240	-8.20	20240104	8900	5.62	20240125	139000	-93.24	20230330	8900	5.62	20240125	0.04	N	016710	1000	160 억	270020	N	N	1	N	N
56	20240321	100320	57	100.00	KOSPI	서비스업	N	N	N	N	N	9380	120	2	1.30	90733030	9737	52.24	9250	9380	9240	12030	6490	9260	9318.38	1.68	193	9413	9336	9293	9216	9173	9315	9195	161	2770	1000	5550	10	1	16089459	1509	41.69	0.31	12	0.06	225.00	29781.00	139000	20230330	-93.25	8900	20240125	5.39	10240	-8.40	20240104	8900	5.39	20240125	139000	-93.25	20230330	8900	5.39	20240125	0.04	N	016710	1000	160 억	270020	N	N	1	N	N
57	20240321	090320	57	100.00	KOSPI	서비스업	N	N	N	N	N	9340	80	2	0.86	5616540	607	3.26	9250	9340	9250	12030	6490	9260	9252.95	1.68	89	9413	9336	9293	9216	9173	9315	9195	161	2770	1000	5550	10	1	16089459	1503	41.51	0.31	12	0.00	225.00	29781.00	139000	20230330	-93.28	8900	20240125	4.94	10240	-8.79	20240104	8900	4.94	20240125	139000	-93.28	20230330	8900	4.94	20240125	0.04	N	016710	1000	160 억	270020	N	N	1	N	N
58	20240320	160317	57	100.00	KOSPI	서비스업	N	N	N	N	N	9260	0	3	0.00	172631420	18633	92.10	9270	9370	9250	12030	6490	9260	9264.82	1.74	-9849	9473	9366	9313	9206	9153	9340	9180	161	2770	1000	5550	10	1	16089459	1490	41.16	0.31	12	0.12	225.00	29781.00	139000	20230330	-93.34	8900	20240125	4.04	10240	-9.57	20240104	8900	4.04	20240125	139000	-93.34	20230330	8900	4.04	20240125	0.04	N	016710	1000	160 억	280458	N	N	1	N	N
59	20240320	150318	57	100.00	KOSPI	서비스업	N	N	N	N	N	9290	30	2	0.32	163249780	17621	87.10	9270	9370	9250	12030	6490	9260	9264.50	1.74	-9519	9473	9366	9313	9206	9153	9340	9180	161	2770	1000	5550	10	1	16089459	1495	41.29	0.31	12	0.11	225.00	29781.00	139000	20230330	-93.32	8900	20240125	4.38	10240	-9.28	20240104	8900	4.38	20240125	139000	-93.32	20230330	8900	4.38	20240125	0.04	N	016710	1000	160 억	280458	N	N	37	N	N
60	20240320	140320	57	100.00	KOSPI	서비스업	N	N	N	N	N	9260	0	3	0.00	144875520	15640	77.31	9270	9370	9250	12030	6490	9260	9263.14	1.74	-8901	9473	9366	9313	9206	9153	9340	9180	161	2770	1000	5550	10	1	16089459	1490	41.16	0.31	12	0.10	225.00	29781.00	139000	20230330	-93.34	8900	20240125	4.04	10240	-9.57	20240104	8900	4.04	20240125	139000	-93.34	20230330	8900	4.04	20240125	0.04	N	016710	1000	160 억	280458	N	N	37	N	N
61	20240320	130322	57	100.00	KOSPI	서비스업	N	N	N	N	N	9260	0	3	0.00	90945190	9813	48.50	9270	9370	9250	12030	6490	9260	9267.83	1.74	-4791	9473	9366	9313	9206	9153	9340	9180	161	2770	1000	5550	10	1	16089459	1490	41.16	0.31	12	0.06	225.00	29781.00	139000	20230330	-93.34	8900	20240125	4.04	10240	-9.57	20240104	8900	4.04	20240125	139000	-93.34	20230330	8900	4.04	20240125	0.04	N	016710	1000	160 억	280458	N	N	37	N	N
62	20240320	120320	57	100.00	KOSPI	서비스업	N	N	N	N	N	9270	10	2	0.11	79820190	8613	42.57	9270	9370	9250	12030	6490	9260	9267.41	1.74	-3945	9473	9366	9313	9206	9153	9340	9180	161	2770	1000	5550	10	1	16089459	1491	41.20	0.31	12	0.05	225.00	29781.00	139000	20230330	-93.33	8900	20240125	4.16	10240	-9.47	20240104	8900	4.16	20240125	139000	-93.33	20230330	8900	4.16	20240125	0.04	N	016710	1000	160 억	280458	N	N	37	N	N
63	20240320	110318	57	100.00	KOSPI	서비스업	N	N	N	N	N	9270	10	2	0.11	64579860	6969	34.45	9270	9370	9250	12030	6490	9260	9266.73	1.74	-3330	9473	9366	9313	9206	9153	9340	9180	161	2770	1000	5550	10	1	16089459	1491	41.20	0.31	12	0.04	225.00	29781.00	139000	20230330	-93.33	8900	20240125	4.16	10240	-9.47	20240104	8900	4.16	20240125	139000	-93.33	20230330	8900	4.16	20240125	0.04	N	016710	1000	160 억	280458	N	N	37	N	N
64	20240320	100317	57	100.00	KOSPI	서비스업	N	N	N	N	N	9270	10	2	0.11	50167920	5417	26.78	9270	9370	9250	12030	6490	9260	9261.20	1.74	-2324	9473	9366	9313	9206	9153	9340	9180	161	2770	1000	5550	10	1	16089459	1491	41.20	0.31	12	0.03	225.00	29781.00	139000	20230330	-93.33	8900	20240125	4.16	10240	-9.47	20240104	8900	4.16	20240125	139000	-93.33	20230330	8900	4.16	20240125	0.04	N	016710	1000	160 억	280458	N	N	37	N	N
65	20240320	090316	57	100.00	KOSPI	서비스업	N	N	N	N	N	9350	90	2	0.97	1689910	182	0.90	9270	9370	9270	12030	6490	9260	9285.22	1.74	-29	9473	9366	9313	9206	9153	9340	9180	161	2770	1000	5550	10	1	16089459	1504	41.56	0.31	12	0.00	225.00	29781.00	139000	20230330	-93.27	8900	20240125	5.06	10240	-8.69	20240104	8900	5.06	20240125	139000	-93.27	20230330	8900	5.06	20240125	0.04	N	016710	1000	160 억	280458	N	N	37	N	N
66	20240319	160312	57	100.00	KOSPI	서비스업	N	N	N	N	N	9260	-60	5	-0.64	187342740	20167	158.58	9350	9420	9260	12110	6530	9320	9289.57	1.80	-9272	9486	9402	9336	9252	9186	9370	9220	161	2790	1000	5590	10	1	16089459	1490	41.16	0.31	12	0.13	225.00	29781.00	139000	20230330	-93.34	8900	20240125	4.04	10240	-9.57	20240104	8900	4.04	20240125	139000	-93.34	20230330	8900	4.04	20240125	0.04	N	016710	1000	160 억	289726	N	N	37	N	N
67	20240319	150318	57	100.00	KOSPI	서비스업	N	N	N	N	N	9280	-40	5	-0.43	161583320	17387	136.72	9350	9420	9260	12110	6530	9320	9293.34	1.80	-8062	9486	9402	9336	9252	9186	9370	9220	161	2790	1000	5590	10	1	16089459	1493	41.24	0.31	12	0.11	225.00	29781.00	139000	20230330	-93.32	8900	20240125	4.27	10240	-9.38	20240104	8900	4.27	20240125	139000	-93.32	20230330	8900	4.27	20240125	0.04	N	016710	1000	160 억	289726	N	N	11	N	N
68	20240319	140318	57	100.00	KOSPI	서비스업	N	N	N	N	N	9300	-20	5	-0.21	126063560	13559	106.62	9350	9420	9260	12110	6530	9320	9297.41	1.80	-5976	9486	9402	9336	9252	9186	9370	9220	161	2790	1000	5590	10	1	16089459	1496	41.33	0.31	12	0.08	225.00	29781.00	139000	20230330	-93.31	8900	20240125	4.49	10240	-9.18	20240104	8900	4.49	20240125	139000	-93.31	20230330	8900	4.49	20240125	0.04	N	016710	1000	160 억	289726	N	N	11	N	N
69	20240319	130301	57	100.00	KOSPI	서비스업	N	N	N	N	N	9310	-10	5	-0.11	71704220	7706	60.60	9350	9420	9280	12110	6530	9320	9304.99	1.80	-2445	9486	9402	9336	9252	9186	9370	9220	161	2790	1000	5590	10	1	16089459	1498	41.38	0.31	12	0.05	225.00	29781.00	139000	20230330	-93.30	8900	20240125	4.61	10240	-9.08	20240104	8900	4.61	20240125	139000	-93.30	20230330	8900	4.61	20240125	0.04	N	016710	1000	160 억	289726	N	N	11	N	N
70	20240319	120318	57	100.00	KOSPI	서비스업	N	N	N	N	N	9320	0	3	0.00	66480470	7145	56.18	9350	9420	9280	12110	6530	9320	9304.47	1.80	-2035	9486	9402	9336	9252	9186	9370	9220	161	2790	1000	5590	10	1	16089459	1500	41.42	0.31	12	0.04	225.00	29781.00	139000	20230330	-93.29	8900	20240125	4.72	10240	-8.98	20240104	8900	4.72	20240125	139000	-93.29	20230330	8900	4.72	20240125	0.04	N	016710	1000	160 억	289726	N	N	11	N	N
71	20240319	110318	57	100.00	KOSPI	서비스업	N	N	N	N	N	9290	-30	5	-0.32	44793520	4812	37.84	9350	9420	9280	12110	6530	9320	9308.71	1.80	-1356	9486	9402	9336	9252	9186	9370	9220	161	2790	1000	5590	10	1	16089459	1495	41.29	0.31	12	0.03	225.00	29781.00	139000	20230330	-93.32	8900	20240125	4.38	10240	-9.28	20240104	8900	4.38	20240125	139000	-93.32	20230330	8900	4.38	20240125	0.04	N	016710	1000	160 억	289726	N	N	11	N	N
72	20240319	100319	57	100.00	KOSPI	서비스업	N	N	N	N	N	9310	-10	5	-0.11	20124500	2159	16.98	9350	9420	9310	12110	6530	9320	9321.21	1.80	-630	9486	9402	9336	9252	9186	9370	9220	161	2790	1000	5590	10	1	16089459	1498	41.38	0.31	12	0.01	225.00	29781.00	139000	20230330	-93.30	8900	20240125	4.61	10240	-9.08	20240104	8900	4.61	20240125	139000	-93.30	20230330	8900	4.61	20240125	0.04	N	016710	1000	160 억	289726	N	N	11	N	N
73	20240319	090317	57	100.00	KOSPI	서비스업	N	N	N	N	N	9380	60	2	0.64	608790	65	0.51	9350	9420	9350	12110	6530	9320	9366.00	1.80	-9	9486	9402	9336	9252	9186	9370	9220	161	2790	1000	5590	10	1	16089459	1509	41.69	0.31	12	0.00	225.00	29781.00	139000	20230330	-93.25	8900	20240125	5.39	10240	-8.40	20240104	8900	5.39	20240125	139000	-93.25	20230330	8900	5.39	20240125	0.04	N	016710	1000	160 억	289726	N	N	11	N	N
74	20240318	160315	57	100.00	KOSPI	서비스업	N	N	N	N	N	9320	-40	5	-0.43	118418640	12684	96.49	9340	9420	9270	12160	6560	9360	9336.08	1.83	-4151	9526	9442	9366	9282	9206	9485	9325	161	2800	1000	5610	10	1	16089459	1500	41.42	0.31	12	0.08	225.00	29781.00	139000	20230330	-93.29	8900	20240125	4.72	10240	-8.98	20240104	8900	4.72	20240125	139000	-93.29	20230330	8900	4.72	20240125	0.04	N	016710	1000	160 억	293837	N	N	11	N	N
75	20240318	150316	57	100.00	KOSPI	서비스업	N	N	N	N	N	9370	10	2	0.11	110068600	11788	89.67	9340	9420	9270	12160	6560	9360	9337.34	1.83	-3584	9526	9442	9366	9282	9206	9485	9325	161	2800	1000	5610	10	1	16089459	1508	41.64	0.31	12	0.07	225.00	29781.00	139000	20230330	-93.26	8900	20240125	5.28	10240	-8.50	20240104	8900	5.28	20240125	139000	-93.26	20230330	8900	5.28	20240125	0.04	N	016710	1000	160 억	293837	N	N	1	N	N
76	20240318	140316	57	100.00	KOSPI	서비스업	N	N	N	N	N	9390	30	2	0.32	96810780	10372	78.90	9340	9420	9270	12160	6560	9360	9333.86	1.83	-2525	9526	9442	9366	9282	9206	9485	9325	161	2800	1000	5610	10	1	16089459	1511	41.73	0.32	12	0.06	225.00	29781.00	139000	20230330	-93.24	8900	20240125	5.51	10240	-8.30	20240104	8900	5.51	20240125	139000	-93.24	20230330	8900	5.51	20240125	0.04	N	016710	1000	160 억	293837	N	N	1	N	N
77	20240318	130316	57	100.00	KOSPI	서비스업	N	N	N	N	N	9370	10	2	0.11	91710240	9827	74.75	9340	9420	9270	12160	6560	9360	9332.48	1.83	-2273	9526	9442	9366	9282	9206	9485	9325	161	2800	1000	5610	10	1	16089459	1508	41.64	0.31	12	0.06	225.00	29781.00	139000	20230330	-93.26	8900	20240125	5.28	10240	-8.50	20240104	8900	5.28	20240125	139000	-93.26	20230330	8900	5.28	20240125	0.04	N	016710	1000	160 억	293837	N	N	1	N	N
78	20240318	120313	57	100.00	KOSPI	서비스업	N	N	N	N	N	9320	-40	5	-0.43	88008370	9431	71.74	9340	9420	9270	12160	6560	9360	9331.82	1.83	-2117	9526	9442	9366	9282	9206	9485	9325	161	2800	1000	5610	10	1	16089459	1500	41.42	0.31	12	0.06	225.00	29781.00	139000	20230330	-93.29	8900	20240125	4.72	10240	-8.98	20240104	8900	4.72	20240125	139000	-93.29	20230330	8900	4.72	20240125	0.04	N	016710	1000	160 억	293837	N	N	1	N	N
79	20240318	110316	57	100.00	KOSPI	서비스업	N	N	N	N	N	9320	-40	5	-0.43	58913960	6308	47.98	9340	9420	9270	12160	6560	9360	9339.56	1.83	-1085	9526	9442	9366	9282	9206	9485	9325	161	2800	1000	5610	10	1	16089459	1500	41.42	0.31	12	0.04	225.00	29781.00	139000	20230330	-93.29	8900	20240125	4.72	10240	-8.98	20240104	8900	4.72	20240125	139000	-93.29	20230330	8900	4.72	20240125	0.04	N	016710	1000	160 억	293837	N	N	1	N	N
80	20240318	100315	57	100.00	KOSPI	서비스업	N	N	N	N	N	9390	30	2	0.32	25629010	2731	20.77	9340	9420	9340	12160	6560	9360	9384.48	1.83	-190	9526	9442	9366	9282	9206	9485	9325	161	2800	1000	5610	10	1	16089459	1511	41.73	0.32	12	0.02	225.00	29781.00	139000	20230330	-93.24	8900	20240125	5.51	10240	-8.30	20240104	8900	5.51	20240125	139000	-93.24	20230330	8900	5.51	20240125	0.04	N	016710	1000	160 억	293837	N	N	1	N	N
81	20240318	090314	57	100.00	KOSPI	서비스업	N	N	N	N	N	9410	50	2	0.53	2753660	294	2.24	9340	9420	9340	12160	6560	9360	9366.19	1.83	169	9526	9442	9366	9282	9206	9485	9325	161	2800	1000	5610	10	1	16089459	1514	41.82	0.32	12	0.00	225.00	29781.00	139000	20230330	-93.23	8900	20240125	5.73	10240	-8.11	20240104	8900	5.73	20240125	139000	-93.23	20230330	8900	5.73	20240125	0.04	N	016710	1000	160 억	293837	N	N	1	N	N
82	20240315	160312	57	100.00	KOSPI	서비스업	N	N	N	N	N	9360	-30	5	-0.32	122862340	13132	118.41	9350	9450	9290	12200	6580	9390	9355.95	1.83	-1259	9456	9422	9376	9342	9296	9440	9360	161	2810	1000	5630	10	1	16089459	1506	41.60	0.31	12	0.08	225.00	29781.00	139000	20230330	-93.27	8900	20240125	5.17	10240	-8.59	20240104	8900	5.17	20240125	139000	-93.27	20230330	8900	5.17	20240125	0.04	N	016710	1000	160 억	295131	N	N	1	N	N
83	20240315	150257	57	100.00	KOSPI	서비스업	N	N	N	N	N	9400	10	2	0.11	114806010	12272	110.66	9350	9450	9290	12200	6580	9390	9355.12	1.83	-996	9456	9422	9376	9342	9296	9440	9360	161	2810	1000	5630	10	1	16089459	1512	41.78	0.32	12	0.08	225.00	29781.00	139000	20230330	-93.24	8900	20240125	5.62	10240	-8.20	20240104	8900	5.62	20240125	139000	-93.24	20230330	8900	5.62	20240125	0.04	N	016710	1000	160 억	295131	N	N	14	N	N
84	20240315	140258	57	100.00	KOSPI	서비스업	N	N	N	N	N	9380	-10	5	-0.11	99285830	10619	95.75	9350	9450	9290	12200	6580	9390	9349.83	1.83	-445	9456	9422	9376	9342	9296	9440	9360	161	2810	1000	5630	10	1	16089459	1509	41.69	0.31	12	0.07	225.00	29781.00	139000	20230330	-93.25	8900	20240125	5.39	10240	-8.40	20240104	8900	5.39	20240125	139000	-93.25	20230330	8900	5.39	20240125	0.04	N	016710	1000	160 억	295131	N	N	14	N	N
85	20240315	130313	57	100.00	KOSPI	서비스업	N	N	N	N	N	9360	-30	5	-0.32	71105340	7621	68.72	9350	9400	9290	12200	6580	9390	9330.19	1.83	-2247	9456	9422	9376	9342	9296	9440	9360	161	2810	1000	5630	10	1	16089459	1506	41.60	0.31	12	0.05	225.00	29781.00	139000	20230330	-93.27	8900	20240125	5.17	10240	-8.59	20240104	8900	5.17	20240125	139000	-93.27	20230330	8900	5.17	20240125	0.04	N	016710	1000	160 억	295131	N	N	14	N	N
86	20240315	120314	57	100.00	KOSPI	서비스업	N	N	N	N	N	9370	-20	5	-0.21	68662290	7360	66.37	9350	9400	9290	12200	6580	9390	9329.12	1.83	-2192	9456	9422	9376	9342	9296	9440	9360	161	2810	1000	5630	10	1	16089459	1508	41.64	0.31	12	0.05	225.00	29781.00	139000	20230330	-93.26	8900	20240125	5.28	10240	-8.50	20240104	8900	5.28	20240125	139000	-93.26	20230330	8900	5.28	20240125	0.04	N	016710	1000	160 억	295131	N	N	14	N	N
87	20240315	110313	57	100.00	KOSPI	서비스업	N	N	N	N	N	9340	-50	5	-0.53	57817850	6203	55.93	9350	9400	9290	12200	6580	9390	9320.95	1.83	-2028	9456	9422	9376	9342	9296	9440	9360	161	2810	1000	5630	10	1	16089459	1503	41.51	0.31	12	0.04	225.00	29781.00	139000	20230330	-93.28	8900	20240125	4.94	10240	-8.79	20240104	8900	4.94	20240125	139000	-93.28	20230330	8900	4.94	20240125	0.04	N	016710	1000	160 억	295131	N	N	14	N	N
88	20240315	100313	57	100.00	KOSPI	서비스업	N	N	N	N	N	9360	-30	5	-0.32	51399660	5516	49.74	9350	9400	9290	12200	6580	9390	9318.28	1.83	-2017	9456	9422	9376	9342	9296	9440	9360	161	2810	1000	5630	10	1	16089459	1506	41.60	0.31	12	0.03	225.00	29781.00	139000	20230330	-93.27	8900	20240125	5.17	10240	-8.59	20240104	8900	5.17	20240125	139000	-93.27	20230330	8900	5.17	20240125	0.04	N	016710	1000	160 억	295131	N	N	14	N	N
89	20240315	090313	57	100.00	KOSPI	서비스업	N	N	N	N	N	9390	0	3	0.00	308950	33	0.30	9350	9390	9350	12200	6580	9390	9362.12	1.83	-11	9456	9422	9376	9342	9296	9440	9360	161	2810	1000	5630	10	1	16089459	1511	41.73	0.32	12	0.00	225.00	29781.00	139000	20230330	-93.24	8900	20240125	5.51	10240	-8.30	20240104	8900	5.51	20240125	139000	-93.24	20230330	8900	5.51	20240125	0.04	N	016710	1000	160 억	295131	N	N	14	N	N
90	20240314	160310	57	100.00	KOSPI	서비스업	N	N	N	N	N	9390	20	2	0.21	102859180	10989	66.34	9370	9410	9330	12180	6560	9370	9360.19	1.85	-641	9470	9420	9340	9290	9210	9445	9315	161	2810	1000	5620	10	1	16089459	1511	41.73	0.32	12	0.07	225.00	29781.00	139000	20230330	-93.24	8900	20240125	5.51	10240	-8.30	20240104	8900	5.51	20240125	139000	-93.24	20230330	8900	5.51	20240125	0.04	N	016710	1000	160 억	297214	N	N	14	N	N
91	20240314	150311	57	100.00	KOSPI	서비스업	N	N	N	N	N	9380	10	2	0.11	90045850	9622	58.09	9370	9410	9330	12180	6560	9370	9358.33	1.85	-184	9470	9420	9340	9290	9210	9445	9315	161	2810	1000	5620	10	1	16089459	1509	41.69	0.31	12	0.06	225.00	29781.00	139000	20230330	-93.25	8900	20240125	5.39	10240	-8.40	20240104	8900	5.39	20240125	139000	-93.25	20230330	8900	5.39	20240125	0.04	N	016710	1000	160 억	297214	N	N	7	N	N
92	20240314	140311	57	100.00	KOSPI	서비스업	N	N	N	N	N	9360	-10	5	-0.11	82875350	8857	53.47	9370	9410	9330	12180	6560	9370	9357.05	1.85	193	9470	9420	9340	9290	9210	9445	9315	161	2810	1000	5620	10	1	16089459	1506	41.60	0.31	12	0.06	225.00	29781.00	139000	20230330	-93.27	8900	20240125	5.17	10240	-8.59	20240104	8900	5.17	20240125	139000	-93.27	20230330	8900	5.17	20240125	0.04	N	016710	1000	160 억	297214	N	N	7	N	N
93	20240314	130311	57	100.00	KOSPI	서비스업	N	N	N	N	N	9360	-10	5	-0.11	65832170	7037	42.48	9370	9410	9330	12180	6560	9370	9355.15	1.85	285	9470	9420	9340	9290	9210	9445	9315	161	2810	1000	5620	10	1	16089459	1506	41.60	0.31	12	0.04	225.00	29781.00	139000	20230330	-93.27	8900	20240125	5.17	10240	-8.59	20240104	8900	5.17	20240125	139000	-93.27	20230330	8900	5.17	20240125	0.04	N	016710	1000	160 억	297214	N	N	7	N	N
94	20240314	120311	57	100.00	KOSPI	서비스업	N	N	N	N	N	9370	0	3	0.00	60333120	6450	38.94	9370	9410	9330	12180	6560	9370	9353.97	1.85	649	9470	9420	9340	9290	9210	9445	9315	161	2810	1000	5620	10	1	16089459	1508	41.64	0.31	12	0.04	225.00	29781.00	139000	20230330	-93.26	8900	20240125	5.28	10240	-8.50	20240104	8900	5.28	20240125	139000	-93.26	20230330	8900	5.28	20240125	0.04	N	016710	1000	160 억	297214	N	N	7	N	N
95	20240314	110312	57	100.00	KOSPI	서비스업	N	N	N	N	N	9380	10	2	0.11	55726040	5959	35.97	9370	9390	9330	12180	6560	9370	9351.58	1.85	545	9470	9420	9340	9290	9210	9445	9315	161	2810	1000	5620	10	1	16089459	1509	41.69	0.31	12	0.04	225.00	29781.00	139000	20230330	-93.25	8900	20240125	5.39	10240	-8.40	20240104	8900	5.39	20240125	139000	-93.25	20230330	8900	5.39	20240125	0.04	N	016710	1000	160 억	297214	N	N	7	N	N
96	20240314	100312	57	100.00	KOSPI	서비스업	N	N	N	N	N	9340	-30	5	-0.32	35221670	3769	22.75	9370	9380	9330	12180	6560	9370	9345.10	1.85	294	9470	9420	9340	9290	9210	9445	9315	161	2810	1000	5620	10	1	16089459	1503	41.51	0.31	12	0.02	225.00	29781.00	139000	20230330	-93.28	8900	20240125	4.94	10240	-8.79	20240104	8900	4.94	20240125	139000	-93.28	20230330	8900	4.94	20240125	0.04	N	016710	1000	160 억	297214	N	N	7	N	N
97	20240314	090310	57	100.00	KOSPI	서비스업	N	N	N	N	N	9370	0	3	0.00	2695890	288	1.74	9370	9370	9360	12180	6560	9370	9360.73	1.85	0	9470	9420	9340	9290	9210	9445	9315	161	2810	1000	5620	10	1	16089459	1508	41.64	0.31	12	0.00	225.00	29781.00	139000	20230330	-93.26	8900	20240125	5.28	10240	-8.50	20240104	8900	5.28	20240125	139000	-93.26	20230330	8900	5.28	20240125	0.04	N	016710	1000	160 억	297214	N	N	7	N	N
98	20240313	160309	57	100.00	KOSPI	서비스업	N	N	N	N	N	9370	90	2	0.97	151477070	16234	80.59	9280	9390	9260	12060	6500	9280	9330.85	1.88	-5129	9386	9332	9296	9242	9206	9315	9225	161	2780	1000	5560	10	1	16089459	1508	41.64	0.31	12	0.10	225.00	29781.00	139000	20230330	-93.26	8900	20240125	5.28	10240	-8.50	20240104	8900	5.28	20240125	139000	-93.26	20230330	8900	5.28	20240125	0.04	N	016710	1000	160 억	302196	N	N	7	N	N
99	20240313	150309	57	100.00	KOSPI	서비스업	N	N	N	N	N	9350	70	2	0.75	147139830	15770	78.29	9280	9390	9260	12060	6500	9280	9330.36	1.88	-4855	9386	9332	9296	9242	9206	9315	9225	161	2780	1000	5560	10	1	16089459	1504	41.56	0.31	12	0.10	225.00	29781.00	139000	20230330	-93.27	8900	20240125	5.06	10240	-8.69	20240104	8900	5.06	20240125	139000	-93.27	20230330	8900	5.06	20240125	0.04	N	016710	1000	160 억	302196	N	N	4	N	N
100	20240313	140311	57	100.00	KOSPI	서비스업	N	N	N	N	N	9310	30	2	0.32	130088550	13944	69.22	9280	9390	9260	12060	6500	9280	9329.36	1.88	-4365	9386	9332	9296	9242	9206	9315	9225	161	2780	1000	5560	10	1	16089459	1498	41.38	0.31	12	0.09	225.00	29781.00	139000	20230330	-93.30	8900	20240125	4.61	10240	-9.08	20240104	8900	4.61	20240125	139000	-93.30	20230330	8900	4.61	20240125	0.04	N	016710	1000	160 억	302196	N	N	4	N	N
101	20240313	130313	57	100.00	KOSPI	서비스업	N	N	N	N	N	9310	30	2	0.32	113108400	12118	60.16	9280	9390	9260	12060	6500	9280	9333.92	1.88	-3598	9386	9332	9296	9242	9206	9315	9225	161	2780	1000	5560	10	1	16089459	1498	41.38	0.31	12	0.08	225.00	29781.00	139000	20230330	-93.30	8900	20240125	4.61	10240	-9.08	20240104	8900	4.61	20240125	139000	-93.30	20230330	8900	4.61	20240125	0.04	N	016710	1000	160 억	302196	N	N	4	N	N
102	20240313	120309	57	100.00	KOSPI	서비스업	N	N	N	N	N	9330	50	2	0.54	103654440	11102	55.11	9280	9390	9260	12060	6500	9280	9336.56	1.88	-3147	9386	9332	9296	9242	9206	9315	9225	161	2780	1000	5560	10	1	16089459	1501	41.47	0.31	12	0.07	225.00	29781.00	139000	20230330	-93.29	8900	20240125	4.83	10240	-8.89	20240104	8900	4.83	20240125	139000	-93.29	20230330	8900	4.83	20240125	0.04	N	016710	1000	160 억	302196	N	N	4	N	N
103	20240313	110309	57	100.00	KOSPI	서비스업	N	N	N	N	N	9320	40	2	0.43	88942810	9525	47.28	9280	9390	9260	12060	6500	9280	9337.83	1.88	-2430	9386	9332	9296	9242	9206	9315	9225	161	2780	1000	5560	10	1	16089459	1500	41.42	0.31	12	0.06	225.00	29781.00	139000	20230330	-93.29	8900	20240125	4.72	10240	-8.98	20240104	8900	4.72	20240125	139000	-93.29	20230330	8900	4.72	20240125	0.04	N	016710	1000	160 억	302196	N	N	4	N	N
104	20240313	100309	57	100.00	KOSPI	서비스업	N	N	N	N	N	9380	100	2	1.08	35010020	3770	18.72	9280	9390	9260	12060	6500	9280	9286.48	1.88	-1012	9386	9332	9296	9242	9206	9315	9225	161	2780	1000	5560	10	1	16089459	1509	41.69	0.31	12	0.02	225.00	29781.00	139000	20230330	-93.25	8900	20240125	5.39	10240	-8.40	20240104	8900	5.39	20240125	139000	-93.25	20230330	8900	5.39	20240125	0.04	N	016710	1000	160 억	302196	N	N	4	N	N
105	20240313	090309	57	100.00	KOSPI	서비스업	N	N	N	N	N	9280	0	3	0.00	1902360	205	1.02	9280	9280	9270	12060	6500	9280	9279.80	1.88	-118	9386	9332	9296	9242	9206	9315	9225	161	2780	1000	5560	10	1	16089459	1493	41.24	0.31	12	0.00	225.00	29781.00	139000	20230330	-93.32	8900	20240125	4.27	10240	-9.38	20240104	8900	4.27	20240125	139000	-93.32	20230330	8900	4.27	20240125	0.04	N	016710	1000	160 억	302196	N	N	4	N	N
106	20240312	160306	57	100.00	KOSPI	서비스업	N	N	N	N	N	9280	-30	5	-0.32	187058100	20143	130.67	9350	9350	9260	12100	6520	9310	9286.51	1.92	-6908	9396	9352	9326	9282	9256	9340	9270	161	2790	1000	5580	10	1	16089459	1493	41.24	0.31	12	0.13	225.00	29781.00	139000	20230330	-93.32	8900	20240125	4.27	10240	-9.38	20240104	8900	4.27	20240125	139000	-93.32	20230330	8900	4.27	20240125	0.04	N	016710	1000	160 억	308900	N	N	4	N	N
107	20240312	150305	57	100.00	KOSPI	서비스업	N	N	N	N	N	9290	-20	5	-0.21	140303020	15105	97.99	9350	9350	9260	12100	6520	9310	9288.52	1.92	-6228	9396	9352	9326	9282	9256	9340	9270	161	2790	1000	5580	10	1	16089459	1495	41.29	0.31	12	0.09	225.00	29781.00	139000	20230330	-93.32	8900	20240125	4.38	10240	-9.28	20240104	8900	4.38	20240125	139000	-93.32	20230330	8900	4.38	20240125	0.04	N	016710	1000	160 억	308900	N	N	0	N	N
108	20240312	140304	57	100.00	KOSPI	서비스업	N	N	N	N	N	9280	-30	5	-0.32	122502360	13190	85.57	9350	9350	9260	12100	6520	9310	9287.52	1.92	-5692	9396	9352	9326	9282	9256	9340	9270	161	2790	1000	5580	10	1	16089459	1493	41.24	0.31	12	0.08	225.00	29781.00	139000	20230330	-93.32	8900	20240125	4.27	10240	-9.38	20240104	8900	4.27	20240125	139000	-93.32	20230330	8900	4.27	20240125	0.04	N	016710	1000	160 억	308900	N	N	0	N	N
109	20240312	130255	57	100.00	KOSPI	서비스업	N	N	N	N	N	9300	-10	5	-0.11	110290410	11876	77.04	9350	9350	9260	12100	6520	9310	9286.83	1.92	-5491	9396	9352	9326	9282	9256	9340	9270	161	2790	1000	5580	10	1	16089459	1496	41.33	0.31	12	0.07	225.00	29781.00	139000	20230330	-93.31	8900	20240125	4.49	10240	-9.18	20240104	8900	4.49	20240125	139000	-93.31	20230330	8900	4.49	20240125	0.04	N	016710	1000	160 억	308900	N	N	0	N	N
110	20240312	120306	57	100.00	KOSPI	서비스업	N	N	N	N	N	9280	-30	5	-0.32	98245660	10579	68.63	9350	9350	9260	12100	6520	9310	9286.86	1.92	-4764	9396	9352	9326	9282	9256	9340	9270	161	2790	1000	5580	10	1	16089459	1493	41.24	0.31	12	0.07	225.00	29781.00	139000	20230330	-93.32	8900	20240125	4.27	10240	-9.38	20240104	8900	4.27	20240125	139000	-93.32	20230330	8900	4.27	20240125	0.04	N	016710	1000	160 억	308900	N	N	0	N	N
111	20240312	110306	57	100.00	KOSPI	서비스업	N	N	N	N	N	9280	-30	5	-0.32	83563970	8997	58.37	9350	9350	9260	12100	6520	9310	9287.98	1.92	-4254	9396	9352	9326	9282	9256	9340	9270	161	2790	1000	5580	10	1	16089459	1493	41.24	0.31	12	0.06	225.00	29781.00	139000	20230330	-93.32	8900	20240125	4.27	10240	-9.38	20240104	8900	4.27	20240125	139000	-93.32	20230330	8900	4.27	20240125	0.04	N	016710	1000	160 억	308900	N	N	0	N	N
112	20240312	100305	57	100.00	KOSPI	서비스업	N	N	N	N	N	9290	-20	5	-0.21	41506370	4467	28.98	9350	9350	9260	12100	6520	9310	9291.78	1.92	-2384	9396	9352	9326	9282	9256	9340	9270	161	2790	1000	5580	10	1	16089459	1495	41.29	0.31	12	0.03	225.00	29781.00	139000	20230330	-93.32	8900	20240125	4.38	10240	-9.28	20240104	8900	4.38	20240125	139000	-93.32	20230330	8900	4.38	20240125	0.04	N	016710	1000	160 억	308900	N	N	0	N	N
113	20240312	090306	57	100.00	KOSPI	서비스업	N	N	N	N	N	9340	30	2	0.32	196250	21	0.14	9350	9350	9340	12100	6520	9310	9345.24	1.92	-21	9396	9352	9326	9282	9256	9340	9270	161	2790	1000	5580	10	1	16089459	1503	41.51	0.31	12	0.00	225.00	29781.00	139000	20230330	-93.28	8900	20240125	4.94	10240	-8.79	20240104	8900	4.94	20240125	139000	-93.28	20230330	8900	4.94	20240125	0.04	N	016710	1000	160 억	308900	N	N	0	N	N
114	20240311	160305	57	100.00	KOSPI	서비스업	N	N	N	N	N	9310	-30	5	-0.32	143727900	15415	83.67	9370	9370	9300	12140	6540	9340	9323.91	1.95	-5362	9440	9390	9340	9290	9240	9415	9315	161	2800	1000	5600	10	1	16089459	1498	41.38	0.31	12	0.10	225.00	29781.00	139000	20230330	-93.30	8900	20240125	4.61	10240	-9.08	20240104	8900	4.61	20240125	139000	-93.30	20230330	8900	4.61	20240125	0.04	N	016710	1000	160 억	314474	N	N	7	N	N
115	20240311	150305	57	100.00	KOSPI	서비스업	N	N	N	N	N	9320	-20	5	-0.21	119419380	12804	69.50	9370	9370	9300	12140	6540	9340	9326.72	1.95	-4241	9440	9390	9340	9290	9240	9415	9315	161	2800	1000	5600	10	1	16089459	1500	41.42	0.31	12	0.08	225.00	29781.00	139000	20230330	-93.29	8900	20240125	4.72	10240	-8.98	20240104	8900	4.72	20240125	139000	-93.29	20230330	8900	4.72	20240125	0.04	N	016710	1000	160 억	314474	N	N	7	N	N
116	20240311	140303	57	100.00	KOSPI	서비스업	N	N	N	N	N	9320	-20	5	-0.21	96081250	10300	55.91	9370	9370	9300	12140	6540	9340	9328.28	1.95	-3578	9440	9390	9340	9290	9240	9415	9315	161	2800	1000	5600	10	1	16089459	1500	41.42	0.31	12	0.06	225.00	29781.00	139000	20230330	-93.29	8900	20240125	4.72	10240	-8.98	20240104	8900	4.72	20240125	139000	-93.29	20230330	8900	4.72	20240125	0.04	N	016710	1000	160 억	314474	N	N	7	N	N
117	20240311	130306	57	100.00	KOSPI	서비스업	N	N	N	N	N	9330	-10	5	-0.11	82940930	8889	48.25	9370	9370	9300	12140	6540	9340	9330.74	1.95	-3147	9440	9390	9340	9290	9240	9415	9315	161	2800	1000	5600	10	1	16089459	1501	41.47	0.31	12	0.06	225.00	29781.00	139000	20230330	-93.29	8900	20240125	4.83	10240	-8.89	20240104	8900	4.83	20240125	139000	-93.29	20230330	8900	4.83	20240125	0.04	N	016710	1000	160 억	314474	N	N	7	N	N
118	20240311	120307	57	100.00	KOSPI	서비스업	N	N	N	N	N	9320	-20	5	-0.21	74078230	7938	43.09	9370	9370	9300	12140	6540	9340	9332.10	1.95	-2825	9440	9390	9340	9290	9240	9415	9315	161	2800	1000	5600	10	1	16089459	1500	41.42	0.31	12	0.05	225.00	29781.00	139000	20230330	-93.29	8900	20240125	4.72	10240	-8.98	20240104	8900	4.72	20240125	139000	-93.29	20230330	8900	4.72	20240125	0.04	N	016710	1000	160 억	314474	N	N	7	N	N
119	20240311	110303	57	100.00	KOSPI	서비스업	N	N	N	N	N	9330	-10	5	-0.11	63535410	6807	36.95	9370	9370	9300	12140	6540	9340	9333.83	1.95	-1955	9440	9390	9340	9290	9240	9415	9315	161	2800	1000	5600	10	1	16089459	1501	41.47	0.31	12	0.04	225.00	29781.00	139000	20230330	-93.29	8900	20240125	4.83	10240	-8.89	20240104	8900	4.83	20240125	139000	-93.29	20230330	8900	4.83	20240125	0.04	N	016710	1000	160 억	314474	N	N	7	N	N
120	20240311	100302	57	100.00	KOSPI	서비스업	N	N	N	N	N	9330	-10	5	-0.11	49988290	5357	29.08	9370	9370	9300	12140	6540	9340	9331.40	1.95	-999	9440	9390	9340	9290	9240	9415	9315	161	2800	1000	5600	10	1	16089459	1501	41.47	0.31	12	0.03	225.00	29781.00	139000	20230330	-93.29	8900	20240125	4.83	10240	-8.89	20240104	8900	4.83	20240125	139000	-93.29	20230330	8900	4.83	20240125	0.04	N	016710	1000	160 억	314474	N	N	7	N	N
121	20240311	090301	57	100.00	KOSPI	서비스업	N	N	N	N	N	9340	0	3	0.00	4296070	459	2.49	9370	9370	9340	12140	6540	9340	9359.63	1.95	122	9440	9390	9340	9290	9240	9415	9315	161	2800	1000	5600	10	1	16089459	1503	41.51	0.31	12	0.00	225.00	29781.00	139000	20230330	-93.28	8900	20240125	4.94	10240	-8.79	20240104	8900	4.94	20240125	139000	-93.28	20230330	8900	4.94	20240125	0.04	N	016710	1000	160 억	314474	N	N	7	N	N
122	20240308	160304	57	100.00	KOSPI	서비스업	N	N	N	N	N	9340	40	2	0.43	171434310	18399	73.93	9310	9390	9290	12090	6510	9300	9317.59	2.00	-8159	9433	9366	9333	9266	9233	9350	9250	161	2790	1000	5580	10	1	16089459	1503	41.51	0.31	12	0.11	225.00	29781.00	139000	20230330	-93.28	8900	20240125	4.94	10240	-8.79	20240104	8900	4.94	20240125	139000	-93.28	20230330	8900	4.94	20240125	0.03	N	016710	1000	160 억	322472	N	N	7	N	N
123	20240308	150303	57	100.00	KOSPI	서비스업	N	N	N	N	N	9320	20	2	0.22	162516390	17443	70.09	9310	9390	9290	12090	6510	9300	9317.00	2.00	-7669	9433	9366	9333	9266	9233	9350	9250	161	2790	1000	5580	10	1	16089459	1500	41.42	0.31	12	0.11	225.00	29781.00	139000	20230330	-93.29	8900	20240125	4.72	10240	-8.98	20240104	8900	4.72	20240125	139000	-93.29	20230330	8900	4.72	20240125	0.03	N	016710	1000	160 억	322472	N	N	3	N	N
124	20240308	140302	57	100.00	KOSPI	서비스업	N	N	N	N	N	9300	0	3	0.00	133634800	14340	57.62	9310	9390	9290	12090	6510	9300	9319.02	2.00	-5972	9433	9366	9333	9266	9233	9350	9250	161	2790	1000	5580	10	1	16089459	1496	41.33	0.31	12	0.09	225.00	29781.00	139000	20230330	-93.31	8900	20240125	4.49	10240	-9.18	20240104	8900	4.49	20240125	139000	-93.31	20230330	8900	4.49	20240125	0.03	N	016710	1000	160 억	322472	N	N	3	N	N
125	20240308	130302	57	100.00	KOSPI	서비스업	N	N	N	N	N	9320	20	2	0.22	81323890	8718	35.03	9310	9390	9300	12090	6510	9300	9328.27	2.00	-2281	9433	9366	9333	9266	9233	9350	9250	161	2790	1000	5580	10	1	16089459	1500	41.42	0.31	12	0.05	225.00	29781.00	139000	20230330	-93.29	8900	20240125	4.72	10240	-8.98	20240104	8900	4.72	20240125	139000	-93.29	20230330	8900	4.72	20240125	0.03	N	016710	1000	160 억	322472	N	N	3	N	N
126	20240308	120303	57	100.00	KOSPI	서비스업	N	N	N	N	N	9340	40	2	0.43	77520280	8310	33.39	9310	9390	9300	12090	6510	9300	9328.55	2.00	-2105	9433	9366	9333	9266	9233	9350	9250	161	2790	1000	5580	10	1	16089459	1503	41.51	0.31	12	0.05	225.00	29781.00	139000	20230330	-93.28	8900	20240125	4.94	10240	-8.79	20240104	8900	4.94	20240125	139000	-93.28	20230330	8900	4.94	20240125	0.03	N	016710	1000	160 억	322472	N	N	3	N	N
127	20240308	110302	57	100.00	KOSPI	서비스업	N	N	N	N	N	9330	30	2	0.32	62585460	6710	26.96	9310	9380	9300	12090	6510	9300	9327.19	2.00	-1335	9433	9366	9333	9266	9233	9350	9250	161	2790	1000	5580	10	1	16089459	1501	41.47	0.31	12	0.04	225.00	29781.00	139000	20230330	-93.29	8900	20240125	4.83	10240	-8.89	20240104	8900	4.83	20240125	139000	-93.29	20230330	8900	4.83	20240125	0.03	N	016710	1000	160 억	322472	N	N	3	N	N
128	20240308	100301	57	100.00	KOSPI	서비스업	N	N	N	N	N	9310	10	2	0.11	48163970	5166	20.76	9310	9380	9300	12090	6510	9300	9323.26	2.00	-1525	9433	9366	9333	9266	9233	9350	9250	161	2790	1000	5580	10	1	16089459	1498	41.38	0.31	12	0.03	225.00	29781.00	139000	20230330	-93.30	8900	20240125	4.61	10240	-9.08	20240104	8900	4.61	20240125	139000	-93.30	20230330	8900	4.61	20240125	0.03	N	016710	1000	160 억	322472	N	N	3	N	N
129	20240308	090300	57	100.00	KOSPI	서비스업	N	N	N	N	N	9380	80	2	0.86	2040030	219	0.88	9310	9380	9310	12090	6510	9300	9315.21	2.00	-19	9433	9366	9333	9266	9233	9350	9250	161	2790	1000	5580	10	1	16089459	1509	41.69	0.31	12	0.00	225.00	29781.00	139000	20230330	-93.25	8900	20240125	5.39	10240	-8.40	20240104	8900	5.39	20240125	139000	-93.25	20230330	8900	5.39	20240125	0.03	N	016710	1000	160 억	322472	N	N	3	N	N
130	20240307	160302	57	100.00	KOSPI	서비스업	N	N	N	N	N	9300	-100	5	-1.06	231371930	24847	94.16	9400	9400	9300	12220	6580	9400	9311.88	2.01	-1429	9580	9490	9400	9310	9220	9445	9265	161	2820	1000	5640	10	1	16089459	1496	41.33	0.31	12	0.15	225.00	29781.00	139000	20230330	-93.31	8900	20240125	4.49	10240	-9.18	20240104	8900	4.49	20240125	139000	-93.31	20230330	8900	4.49	20240125	0.03	N	016710	1000	160 억	323774	N	N	3	N	N
131	20240307	150250	57	100.00	KOSPI	서비스업	N	N	N	N	N	9330	-70	5	-0.74	219993110	23624	89.53	9400	9400	9300	12220	6580	9400	9312.27	2.01	-1076	9580	9490	9400	9310	9220	9445	9265	161	2820	1000	5640	10	1	16089459	1501	41.47	0.31	12	0.15	225.00	29781.00	139000	20230330	-93.29	8900	20240125	4.83	10240	-8.89	20240104	8900	4.83	20240125	139000	-93.29	20230330	8900	4.83	20240125	0.03	N	016710	1000	160 억	323774	N	N	27	N	N
132	20240307	140258	57	100.00	KOSPI	서비스업	N	N	N	N	N	9320	-80	5	-0.85	198525360	21318	80.79	9400	9400	9300	12220	6580	9400	9312.57	2.01	-606	9580	9490	9400	9310	9220	9445	9265	161	2820	1000	5640	10	1	16089459	1500	41.42	0.31	12	0.13	225.00	29781.00	139000	20230330	-93.29	8900	20240125	4.72	10240	-8.98	20240104	8900	4.72	20240125	139000	-93.29	20230330	8900	4.72	20240125	0.03	N	016710	1000	160 억	323774	N	N	27	N	N
133	20240307	130259	57	100.00	KOSPI	서비스업	N	N	N	N	N	9300	-100	5	-1.06	186408680	20016	75.86	9400	9400	9300	12220	6580	9400	9312.98	2.01	-495	9580	9490	9400	9310	9220	9445	9265	161	2820	1000	5640	10	1	16089459	1496	41.33	0.31	12	0.12	225.00	29781.00	139000	20230330	-93.31	8900	20240125	4.49	10240	-9.18	20240104	8900	4.49	20240125	139000	-93.31	20230330	8900	4.49	20240125	0.03	N	016710	1000	160 억	323774	N	N	27	N	N
134	20240307	120259	57	100.00	KOSPI	서비스업	N	N	N	N	N	9310	-90	5	-0.96	169315720	18180	68.90	9400	9400	9300	12220	6580	9400	9313.30	2.01	-365	9580	9490	9400	9310	9220	9445	9265	161	2820	1000	5640	10	1	16089459	1498	41.38	0.31	12	0.11	225.00	29781.00	139000	20230330	-93.30	8900	20240125	4.61	10240	-9.08	20240104	8900	4.61	20240125	139000	-93.30	20230330	8900	4.61	20240125	0.03	N	016710	1000	160 억	323774	N	N	27	N	N
135	20240307	110301	57	100.00	KOSPI	서비스업	N	N	N	N	N	9320	-80	5	-0.85	132689490	14247	53.99	9400	9400	9300	12220	6580	9400	9313.50	2.01	173	9580	9490	9400	9310	9220	9445	9265	161	2820	1000	5640	10	1	16089459	1500	41.42	0.31	12	0.09	225.00	29781.00	139000	20230330	-93.29	8900	20240125	4.72	10240	-8.98	20240104	8900	4.72	20240125	139000	-93.29	20230330	8900	4.72	20240125	0.03	N	016710	1000	160 억	323774	N	N	27	N	N
136	20240307	100302	57	100.00	KOSPI	서비스업	N	N	N	N	N	9310	-90	5	-0.96	74573030	8002	30.33	9400	9400	9300	12220	6580	9400	9319.30	2.01	-793	9580	9490	9400	9310	9220	9445	9265	161	2820	1000	5640	10	1	16089459	1498	41.38	0.31	12	0.05	225.00	29781.00	139000	20230330	-93.30	8900	20240125	4.61	10240	-9.08	20240104	8900	4.61	20240125	139000	-93.30	20230330	8900	4.61	20240125	0.03	N	016710	1000	160 억	323774	N	N	27	N	N
137	20240307	090258	57	100.00	KOSPI	서비스업	N	N	N	N	N	9400	0	3	0.00	836600	89	0.34	9400	9400	9400	12220	6580	9400	9400.00	2.01	-4	9580	9490	9400	9310	9220	9445	9265	161	2820	1000	5640	10	1	16089459	1512	41.78	0.32	12	0.00	225.00	29781.00	139000	20230330	-93.24	8900	20240125	5.62	10240	-8.20	20240104	8900	5.62	20240125	139000	-93.24	20230330	8900	5.62	20240125	0.03	N	016710	1000	160 억	323774	N	N	27	N	N
138	20240306	160258	57	100.00	KOSPI	서비스업	N	N	N	N	N	9400	-50	5	-0.53	247287560	26386	113.11	9490	9490	9310	12280	6620	9450	9371.92	2.11	-15364	9656	9552	9496	9392	9336	9525	9365	161	2830	1000	5670	10	1	16089459	1512	41.78	0.32	12	0.16	225.00	29781.00	139000	20230330	-93.24	8900	20240125	5.62	10240	-8.20	20240104	8900	5.62	20240125	139000	-93.24	20230330	8900	5.62	20240125	0.02	N	016710	1000	160 억	339484	N	N	27	N	N
139	20240306	150259	57	100.00	KOSPI	서비스업	N	N	N	N	N	9340	-110	5	-1.16	231255730	24675	105.78	9490	9490	9310	12280	6620	9450	9372.07	2.11	-14227	9656	9552	9496	9392	9336	9525	9365	161	2830	1000	5670	10	1	16089459	1503	41.51	0.31	12	0.15	225.00	29781.00	139000	20230330	-93.28	8900	20240125	4.94	10240	-8.79	20240104	8900	4.94	20240125	139000	-93.28	20230330	8900	4.94	20240125	0.02	N	016710	1000	160 억	339484	N	N	14	N	N
140	20240306	140258	57	100.00	KOSPI	서비스업	N	N	N	N	N	9330	-120	5	-1.27	211722200	22586	96.82	9490	9490	9310	12280	6620	9450	9374.05	2.11	-13652	9656	9552	9496	9392	9336	9525	9365	161	2830	1000	5670	10	1	16089459	1501	41.47	0.31	12	0.14	225.00	29781.00	139000	20230330	-93.29	8900	20240125	4.83	10240	-8.89	20240104	8900	4.83	20240125	139000	-93.29	20230330	8900	4.83	20240125	0.02	N	016710	1000	160 억	339484	N	N	14	N	N
141	20240306	130259	57	100.00	KOSPI	서비스업	N	N	N	N	N	9340	-110	5	-1.16	200653730	21401	91.74	9490	9490	9310	12280	6620	9450	9375.90	2.11	-13505	9656	9552	9496	9392	9336	9525	9365	161	2830	1000	5670	10	1	16089459	1503	41.51	0.31	12	0.13	225.00	29781.00	139000	20230330	-93.28	8900	20240125	4.94	10240	-8.79	20240104	8900	4.94	20240125	139000	-93.28	20230330	8900	4.94	20240125	0.02	N	016710	1000	160 억	339484	N	N	14	N	N
142	20240306	120300	57	100.00	KOSPI	서비스업	N	N	N	N	N	9330	-120	5	-1.27	188000850	20045	85.93	9490	9490	9310	12280	6620	9450	9378.94	2.11	-12735	9656	9552	9496	9392	9336	9525	9365	161	2830	1000	5670	10	1	16089459	1501	41.47	0.31	12	0.12	225.00	29781.00	139000	20230330	-93.29	8900	20240125	4.83	10240	-8.89	20240104	8900	4.83	20240125	139000	-93.29	20230330	8900	4.83	20240125	0.02	N	016710	1000	160 억	339484	N	N	14	N	N
143	20240306	110259	57	100.00	KOSPI	서비스업	N	N	N	N	N	9400	-50	5	-0.53	95768390	10192	43.69	9490	9490	9370	12280	6620	9450	9396.43	2.11	-5419	9656	9552	9496	9392	9336	9525	9365	161	2830	1000	5670	10	1	16089459	1512	41.78	0.32	12	0.06	225.00	29781.00	139000	20230330	-93.24	8900	20240125	5.62	10240	-8.20	20240104	8900	5.62	20240125	139000	-93.24	20230330	8900	5.62	20240125	0.02	N	016710	1000	160 억	339484	N	N	14	N	N
144	20240306	100255	57	100.00	KOSPI	서비스업	N	N	N	N	N	9370	-80	5	-0.85	60377150	6427	27.55	9490	9490	9370	12280	6620	9450	9394.30	2.11	-3396	9656	9552	9496	9392	9336	9525	9365	161	2830	1000	5670	10	1	16089459	1508	41.64	0.31	12	0.04	225.00	29781.00	139000	20230330	-93.26	8900	20240125	5.28	10240	-8.50	20240104	8900	5.28	20240125	139000	-93.26	20230330	8900	5.28	20240125	0.02	N	016710	1000	160 억	339484	N	N	14	N	N
145	20240306	090300	57	100.00	KOSPI	서비스업	N	N	N	N	N	9400	-50	5	-0.53	6502080	691	2.96	9490	9490	9400	12280	6620	9450	9409.67	2.11	-364	9656	9552	9496	9392	9336	9525	9365	161	2830	1000	5670	10	1	16089459	1512	41.78	0.32	12	0.00	225.00	29781.00	139000	20230330	-93.24	8900	20240125	5.62	10240	-8.20	20240104	8900	5.62	20240125	139000	-93.24	20230330	8900	5.62	20240125	0.02	N	016710	1000	160 억	339484	N	N	14	N	N
146	20240305	160257	57	100.00	KOSPI	서비스업	N	N	N	N	N	9450	-120	5	-1.25	221179820	23314	108.95	9490	9600	9440	12440	6700	9570	9487.02	2.15	-6424	9790	9680	9590	9480	9390	9635	9435	161	2870	1000	5740	10	1	16089459	1520	42.00	0.32	12	0.14	225.00	29781.00	139000	20230330	-93.20	8900	20240125	6.18	10240	-7.71	20240104	8900	6.18	20240125	139000	-93.20	20230330	8900	6.18	20240125	0.02	N	016710	1000	160 억	345912	N	N	14	N	N
147	20240305	150300	57	100.00	KOSPI	서비스업	N	N	N	N	N	9460	-110	5	-1.15	190244720	20041	93.65	9490	9600	9450	12440	6700	9570	9492.78	2.15	-4370	9790	9680	9590	9480	9390	9635	9435	161	2870	1000	5740	10	1	16089459	1522	42.04	0.32	12	0.12	225.00	29781.00	139000	20230330	-93.19	8900	20240125	6.29	10240	-7.62	20240104	8900	6.29	20240125	139000	-93.19	20230330	8900	6.29	20240125	0.02	N	016710	1000	160 억	345912	N	N	23	N	N
148	20240305	140254	57	100.00	KOSPI	서비스업	N	N	N	N	N	9480	-90	5	-0.94	160241180	16869	78.83	9490	9600	9470	12440	6700	9570	9499.15	2.15	-3914	9790	9680	9590	9480	9390	9635	9435	161	2870	1000	5740	10	1	16089459	1525	42.13	0.32	12	0.10	225.00	29781.00	139000	20230330	-93.18	8900	20240125	6.52	10240	-7.42	20240104	8900	6.52	20240125	139000	-93.18	20230330	8900	6.52	20240125	0.02	N	016710	1000	160 억	345912	N	N	23	N	N
149	20240305	130256	57	100.00	KOSPI	서비스업	N	N	N	N	N	9500	-70	5	-0.73	114376330	12032	56.23	9490	9600	9470	12440	6700	9570	9506.01	2.15	-2482	9790	9680	9590	9480	9390	9635	9435	161	2870	1000	5740	10	1	16089459	1528	42.22	0.32	12	0.07	225.00	29781.00	139000	20230330	-93.17	8900	20240125	6.74	10240	-7.23	20240104	8900	6.74	20240125	139000	-93.17	20230330	8900	6.74	20240125	0.02	N	016710	1000	160 억	345912	N	N	23	N	N
150	20240305	120256	57	100.00	KOSPI	서비스업	N	N	N	N	N	9520	-50	5	-0.52	107248340	11281	52.72	9490	9600	9470	12440	6700	9570	9506.99	2.15	-2289	9790	9680	9590	9480	9390	9635	9435	161	2870	1000	5740	10	1	16089459	1532	42.31	0.32	12	0.07	225.00	29781.00	139000	20230330	-93.15	8900	20240125	6.97	10240	-7.03	20240104	8900	6.97	20240125	139000	-93.15	20230330	8900	6.97	20240125	0.02	N	016710	1000	160 억	345912	N	N	23	N	N
151	20240305	110257	57	100.00	KOSPI	서비스업	N	N	N	N	N	9490	-80	5	-0.84	88197710	9275	43.34	9490	9600	9470	12440	6700	9570	9509.19	2.15	-2376	9790	9680	9590	9480	9390	9635	9435	161	2870	1000	5740	10	1	16089459	1527	42.18	0.32	12	0.06	225.00	29781.00	139000	20230330	-93.17	8900	20240125	6.63	10240	-7.32	20240104	8900	6.63	20240125	139000	-93.17	20230330	8900	6.63	20240125	0.02	N	016710	1000	160 억	345912	N	N	23	N	N
152	20240305	100255	57	100.00	KOSPI	서비스업	N	N	N	N	N	9530	-40	5	-0.42	35779990	3761	17.58	9490	9600	9480	12440	6700	9570	9513.42	2.15	-1714	9790	9680	9590	9480	9390	9635	9435	161	2870	1000	5740	10	1	16089459	1533	42.36	0.32	12	0.02	225.00	29781.00	139000	20230330	-93.14	8900	20240125	7.08	10240	-6.93	20240104	8900	7.08	20240125	139000	-93.14	20230330	8900	7.08	20240125	0.02	N	016710	1000	160 억	345912	N	N	23	N	N
153	20240305	090256	57	100.00	KOSPI	서비스업	N	N	N	N	N	9600	30	2	0.31	10258910	1081	5.05	9490	9600	9490	12440	6700	9570	9490.20	2.15	30	9790	9680	9590	9480	9390	9635	9435	161	2870	1000	5740	10	1	16089459	1545	42.67	0.32	12	0.01	225.00	29781.00	139000	20230330	-93.09	8900	20240125	7.87	10240	-6.25	20240104	8900	7.87	20240125	139000	-93.09	20230330	8900	7.87	20240125	0.02	N	016710	1000	160 억	345912	N	N	23	N	N
154	20240304	160255	57	100.00	KOSPI	서비스업	N	N	N	N	N	9570	-30	5	-0.31	204774170	21380	96.20	9590	9700	9500	12480	6720	9600	9577.84	2.16	-2380	9826	9712	9656	9542	9486	9685	9515	161	2880	1000	5760	10	1	16089459	1540	42.53	0.32	12	0.13	225.00	29781.00	139000	20230330	-93.12	8900	20240125	7.53	10240	-6.54	20240104	8900	7.53	20240125	139000	-93.12	20230330	8900	7.53	20240125	0.02	N	016710	1000	160 억	348137	N	N	23	N	N
155	20240304	150255	57	100.00	KOSPI	서비스업	N	N	N	N	N	9520	-80	5	-0.83	199525760	20830	93.73	9590	9700	9500	12480	6720	9600	9578.77	2.16	-2014	9826	9712	9656	9542	9486	9685	9515	161	2880	1000	5760	10	1	16089459	1532	42.31	0.32	12	0.13	225.00	29781.00	139000	20230330	-93.15	8900	20240125	6.97	10240	-7.03	20240104	8900	6.97	20240125	139000	-93.15	20230330	8900	6.97	20240125	0.02	N	016710	1000	160 억	348137	N	N	29	N	N
156	20240304	140242	57	100.00	KOSPI	서비스업	N	N	N	N	N	9560	-40	5	-0.42	151930110	15835	71.25	9590	9700	9540	12480	6720	9600	9594.58	2.16	-123	9826	9712	9656	9542	9486	9685	9515	161	2880	1000	5760	10	1	16089459	1538	42.49	0.32	12	0.10	225.00	29781.00	139000	20230330	-93.12	8900	20240125	7.42	10240	-6.64	20240104	8900	7.42	20240125	139000	-93.12	20230330	8900	7.42	20240125	0.02	N	016710	1000	160 억	348137	N	N	29	N	N
157	20240304	130253	57	100.00	KOSPI	서비스업	N	N	N	N	N	9610	10	2	0.10	118701870	12367	55.65	9590	9700	9540	12480	6720	9600	9598.28	2.16	-1233	9826	9712	9656	9542	9486	9685	9515	161	2880	1000	5760	10	1	16089459	1546	42.71	0.32	12	0.08	225.00	29781.00	139000	20230330	-93.09	8900	20240125	7.98	10240	-6.15	20240104	8900	7.98	20240125	139000	-93.09	20230330	8900	7.98	20240125	0.02	N	016710	1000	160 억	348137	N	N	29	N	N
158	20240304	120243	57	100.00	KOSPI	서비스업	N	N	N	N	N	9580	-20	5	-0.21	84075330	8764	39.43	9590	9700	9540	12480	6720	9600	9593.26	2.16	-1137	9826	9712	9656	9542	9486	9685	9515	161	2880	1000	5760	10	1	16089459	1541	42.58	0.32	12	0.05	225.00	29781.00	139000	20230330	-93.11	8900	20240125	7.64	10240	-6.45	20240104	8900	7.64	20240125	139000	-93.11	20230330	8900	7.64	20240125	0.02	N	016710	1000	160 억	348137	N	N	29	N	N
159	20240304	110252	57	100.00	KOSPI	서비스업	N	N	N	N	N	9580	-20	5	-0.21	69425330	7237	32.56	9590	9700	9540	12480	6720	9600	9593.11	2.16	-986	9826	9712	9656	9542	9486	9685	9515	161	2880	1000	5760	10	1	16089459	1541	42.58	0.32	12	0.04	225.00	29781.00	139000	20230330	-93.11	8900	20240125	7.64	10240	-6.45	20240104	8900	7.64	20240125	139000	-93.11	20230330	8900	7.64	20240125	0.02	N	016710	1000	160 억	348137	N	N	29	N	N
160	20240304	100252	57	100.00	KOSPI	서비스업	N	N	N	N	N	9620	20	2	0.21	40813030	4249	19.12	9590	9700	9550	12480	6720	9600	9605.33	2.16	-405	9826	9712	9656	9542	9486	9685	9515	161	2880	1000	5760	10	1	16089459	1548	42.76	0.32	12	0.03	225.00	29781.00	139000	20230330	-93.08	8900	20240125	8.09	10240	-6.05	20240104	8900	8.09	20240125	139000	-93.08	20230330	8900	8.09	20240125	0.02	N	016710	1000	160 억	348137	N	N	29	N	N
161	20240304	090253	57	100.00	KOSPI	서비스업	N	N	N	N	N	9570	-30	5	-0.31	7677630	803	3.61	9590	9590	9550	12480	6720	9600	9561.18	2.16	539	9826	9712	9656	9542	9486	9685	9515	161	2880	1000	5760	10	1	16089459	1540	42.53	0.32	12	0.00	225.00	29781.00	139000	20230330	-93.12	8900	20240125	7.53	10240	-6.54	20240104	8900	7.53	20240125	139000	-93.12	20230330	8900	7.53	20240125	0.02	N	016710	1000	160 억	348137	N	N	29	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History