KissMeData/053690/price/prices-20240301.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160533	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	16670	-10	5	-0.06	1222717160	73477	146.97	16720	16750	16540	21650	11680	16680	16640.78	1.83	4534	16913	16796	16733	16616	16553	16765	16585	55	4970	500	11670	10	1	10957550	1827	12.82	0.95	12	0.67	1300.00	17559.00	40150	20230503	-58.48	16540	20240329	0.79	20450	-18.48	20240102	16540	0.79	20240329	40150	-58.48	20230503	16540	0.79	20240329	7.10	N	053690	500	54 억	200334	N	N	194	N	N
3	20240329	150534	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	16650	-30	5	-0.18	1059577080	63691	127.40	16720	16750	16540	21650	11680	16680	16636.21	1.83	3637	16913	16796	16733	16616	16553	16765	16585	55	4970	500	11670	10	1	10957550	1824	12.81	0.95	12	0.58	1300.00	17559.00	40150	20230503	-58.53	16540	20240329	0.67	20450	-18.58	20240102	16540	0.67	20240329	40150	-58.53	20230503	16540	0.67	20240329	7.10	N	053690	500	54 억	200334	N	N	99	N	N
4	20240329	140528	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	16580	-100	5	-0.60	877755150	52725	105.46	16720	16750	16570	21650	11680	16680	16647.80	1.83	2866	16913	16796	16733	16616	16553	16765	16585	55	4970	500	11670	10	1	10957550	1817	12.75	0.94	12	0.48	1300.00	17559.00	40150	20230503	-58.70	16570	20240329	0.06	20450	-18.92	20240102	16570	0.06	20240329	40150	-58.70	20230503	16570	0.06	20240329	7.10	N	053690	500	54 억	200334	N	N	99	N	N
5	20240329	130523	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	16600	-80	5	-0.48	754753130	45312	90.64	16720	16750	16590	21650	11680	16680	16656.80	1.83	2522	16913	16796	16733	16616	16553	16765	16585	55	4970	500	11670	10	1	10957550	1819	12.77	0.95	12	0.41	1300.00	17559.00	40150	20230503	-58.66	16590	20240329	0.06	20450	-18.83	20240102	16590	0.06	20240329	40150	-58.66	20230503	16590	0.06	20240329	7.10	N	053690	500	54 억	200334	N	N	99	N	N
6	20240329	120528	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	16650	-30	5	-0.18	591263850	35475	70.96	16720	16750	16630	21650	11680	16680	16667.06	1.83	2080	16913	16796	16733	16616	16553	16765	16585	55	4970	500	11670	10	1	10957550	1824	12.81	0.95	12	0.32	1300.00	17559.00	40150	20230503	-58.53	16630	20240329	0.12	20450	-18.58	20240102	16630	0.12	20240329	40150	-58.53	20230503	16630	0.12	20240329	7.10	N	053690	500	54 억	200334	N	N	99	N	N
7	20240329	110520	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	16680	0	3	0.00	486621510	29191	58.39	16720	16750	16640	21650	11680	16680	16670.26	1.83	1723	16913	16796	16733	16616	16553	16765	16585	55	4970	500	11670	10	1	10957550	1828	12.83	0.95	12	0.27	1300.00	17559.00	40150	20230503	-58.46	16640	20240329	0.24	20450	-18.44	20240102	16640	0.24	20240329	40150	-58.46	20230503	16640	0.24	20240329	7.10	N	053690	500	54 억	200334	N	N	99	N	N
8	20240329	100523	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	16670	-10	5	-0.06	339888730	20383	40.77	16720	16750	16640	21650	11680	16680	16675.11	1.83	1485	16913	16796	16733	16616	16553	16765	16585	55	4970	500	11670	10	1	10957550	1827	12.82	0.95	12	0.19	1300.00	17559.00	40150	20230503	-58.48	16640	20240329	0.18	20450	-18.48	20240102	16640	0.18	20240329	40150	-58.48	20230503	16640	0.18	20240329	7.10	N	053690	500	54 억	200334	N	N	99	N	N
9	20240329	090520	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	16680	0	3	0.00	37040200	2221	4.44	16720	16720	16640	21650	11680	16680	16677.26	1.83	-393	16913	16796	16733	16616	16553	16765	16585	55	4970	500	11670	10	1	10957550	1828	12.83	0.95	12	0.02	1300.00	17559.00	40150	20230503	-58.46	16640	20240329	0.24	20450	-18.44	20240102	16640	0.24	20240329	40150	-58.46	20230503	16640	0.24	20240329	7.10	N	053690	500	54 억	200334	N	N	99	N	N
10	20240328	160526	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	16680	-80	5	-0.48	823018740	49197	47.98	16770	16850	16670	21750	11740	16760	16729.11	1.83	-840	17093	16926	16843	16676	16593	16885	16635	55	4990	500	11730	10	1	10957550	1828	12.83	0.95	12	0.45	1300.00	17559.00	40150	20230503	-58.46	16670	20240328	0.06	20450	-18.44	20240102	16670	0.06	20240328	40150	-58.46	20230503	16670	0.06	20240328	7.12	N	053690	500	54 억	200394	N	N	99	N	N
11	20240328	150527	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	16720	-40	5	-0.24	765699520	45763	44.63	16770	16850	16670	21750	11740	16760	16731.85	1.83	-843	17093	16926	16843	16676	16593	16885	16635	55	4990	500	11730	10	1	10957550	1832	12.86	0.95	12	0.42	1300.00	17559.00	40150	20230503	-58.36	16670	20240328	0.30	20450	-18.24	20240102	16670	0.30	20240328	40150	-58.36	20230503	16670	0.30	20240328	7.12	N	053690	500	54 억	200394	N	N	172	N	N
12	20240328	140519	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	16700	-60	5	-0.36	660170920	39452	38.48	16770	16850	16670	21750	11740	16760	16733.52	1.83	-868	17093	16926	16843	16676	16593	16885	16635	55	4990	500	11730	10	1	10957550	1830	12.85	0.95	12	0.36	1300.00	17559.00	40150	20230503	-58.41	16670	20240328	0.18	20450	-18.34	20240102	16670	0.18	20240328	40150	-58.41	20230503	16670	0.18	20240328	7.12	N	053690	500	54 억	200394	N	N	172	N	N
13	20240328	130518	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	16720	-40	5	-0.24	568677010	33980	33.14	16770	16850	16670	21750	11740	16760	16735.64	1.83	-908	17093	16926	16843	16676	16593	16885	16635	55	4990	500	11730	10	1	10957550	1832	12.86	0.95	12	0.31	1300.00	17559.00	40150	20230503	-58.36	16670	20240328	0.30	20450	-18.24	20240102	16670	0.30	20240328	40150	-58.36	20230503	16670	0.30	20240328	7.12	N	053690	500	54 억	200394	N	N	172	N	N
14	20240328	120524	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	16740	-20	5	-0.12	484411640	28934	28.22	16770	16850	16670	21750	11740	16760	16741.95	1.83	-920	17093	16926	16843	16676	16593	16885	16635	55	4990	500	11730	10	1	10957550	1834	12.88	0.95	12	0.26	1300.00	17559.00	40150	20230503	-58.31	16670	20240328	0.42	20450	-18.14	20240102	16670	0.42	20240328	40150	-58.31	20230503	16670	0.42	20240328	7.12	N	053690	500	54 억	200394	N	N	172	N	N
15	20240328	110522	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	16740	-20	5	-0.12	466697080	27875	27.19	16770	16850	16670	21750	11740	16760	16742.50	1.83	-959	17093	16926	16843	16676	16593	16885	16635	55	4990	500	11730	10	1	10957550	1834	12.88	0.95	12	0.25	1300.00	17559.00	40150	20230503	-58.31	16670	20240328	0.42	20450	-18.14	20240102	16670	0.42	20240328	40150	-58.31	20230503	16670	0.42	20240328	7.12	N	053690	500	54 억	200394	N	N	172	N	N
16	20240328	100519	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	16760	0	3	0.00	350462390	20916	20.40	16770	16850	16670	21750	11740	16760	16755.71	1.83	-1750	17093	16926	16843	16676	16593	16885	16635	55	4990	500	11730	10	1	10957550	1836	12.89	0.95	12	0.19	1300.00	17559.00	40150	20230503	-58.26	16670	20240328	0.54	20450	-18.04	20240102	16670	0.54	20240328	40150	-58.26	20230503	16670	0.54	20240328	7.12	N	053690	500	54 억	200394	N	N	172	N	N
17	20240328	090530	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	16700	-60	5	-0.36	110503880	6596	6.43	16770	16790	16700	21750	11740	16760	16753.17	1.83	-2726	17093	16926	16843	16676	16593	16885	16635	55	4990	500	11730	10	1	10957550	1830	12.85	0.95	12	0.06	1300.00	17559.00	40150	20230503	-58.41	16700	20240328	0.00	20450	-18.34	20240102	16700	0.00	20240328	40150	-58.41	20230503	16700	0.00	20240328	7.12	N	053690	500	54 억	200394	N	N	172	N	N
18	20240327	160528	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	16760	-220	5	-1.30	1695752720	100656	217.87	16970	17010	16760	22050	11890	16980	16847.64	1.92	-8981	17160	17070	17010	16920	16860	17055	16905	55	5070	500	11880	10	1	10957550	1836	12.89	0.95	12	0.92	1300.00	17559.00	40150	20230503	-58.26	16760	20240327	0.00	20450	-18.04	20240102	16760	0.00	20240327	40150	-58.26	20230503	16760	0.00	20240327	7.22	N	053690	500	54 억	210621	N	N	172	N	N
19	20240327	150529	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	16800	-180	5	-1.06	1526462950	90559	196.02	16970	17010	16760	22050	11890	16980	16856.00	1.92	-8306	17160	17070	17010	16920	16860	17055	16905	55	5070	500	11880	10	1	10957550	1841	12.92	0.96	12	0.83	1300.00	17559.00	40150	20230503	-58.16	16760	20240327	0.24	20450	-17.85	20240102	16760	0.24	20240327	40150	-58.16	20230503	16760	0.24	20240327	7.22	N	053690	500	54 억	210621	N	N	21	N	N
20	20240327	140531	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	16770	-210	5	-1.24	1299564170	77033	166.74	16970	17010	16770	22050	11890	16980	16870.22	1.92	-8259	17160	17070	17010	16920	16860	17055	16905	55	5070	500	11880	10	1	10957550	1838	12.90	0.96	12	0.70	1300.00	17559.00	40150	20230503	-58.23	16770	20240327	0.00	20450	-18.00	20240102	16770	0.00	20240327	40150	-58.23	20230503	16770	0.00	20240327	7.22	N	053690	500	54 억	210621	N	N	21	N	N
21	20240327	130530	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	16810	-170	5	-1.00	1028991700	60930	131.89	16970	17010	16800	22050	11890	16980	16888.09	1.92	-8161	17160	17070	17010	16920	16860	17055	16905	55	5070	500	11880	10	1	10957550	1842	12.93	0.96	12	0.56	1300.00	17559.00	40150	20230503	-58.13	16800	20240327	0.06	20450	-17.80	20240102	16800	0.06	20240327	40150	-58.13	20230503	16800	0.06	20240327	7.22	N	053690	500	54 억	210621	N	N	21	N	N
22	20240327	120530	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	16860	-120	5	-0.71	679808360	40178	86.97	16970	17010	16850	22050	11890	16980	16919.91	1.92	-6273	17160	17070	17010	16920	16860	17055	16905	55	5070	500	11880	10	1	10957550	1847	12.97	0.96	12	0.37	1300.00	17559.00	40150	20230503	-58.01	16850	20240327	0.06	20450	-17.56	20240102	16850	0.06	20240327	40150	-58.01	20230503	16850	0.06	20240327	7.22	N	053690	500	54 억	210621	N	N	21	N	N
23	20240327	110528	57	100.00	KOSPI		서비스업	N	N	N	N	N	16910	-70	5	-0.41	408909850	24138	52.25	16970	17010	16910	22050	11890	16980	16940.50	1.92	-3382	17160	17070	17010	16920	16860	17055	16905	55	5070	500	11880	10	1	10957550	1853	13.01	0.96	12	0.22	1300.00	17559.00	40150	20230503	-57.88	16870	20240312	0.24	20450	-17.31	20240102	16870	0.24	20240312	40150	-57.88	20230503	16870	0.24	20240312	7.22	N	053690	500	54 억	210621	N	N	21	N	N
24	20240327	100524	57	100.00	KOSPI		서비스업	N	N	N	N	N	16940	-40	5	-0.24	228361940	13476	29.17	16970	17010	16920	22050	11890	16980	16945.82	1.92	-898	17160	17070	17010	16920	16860	17055	16905	55	5070	500	11880	10	1	10957550	1856	13.03	0.96	12	0.12	1300.00	17559.00	40150	20230503	-57.81	16870	20240312	0.41	20450	-17.16	20240102	16870	0.41	20240312	40150	-57.81	20230503	16870	0.41	20240312	7.22	N	053690	500	54 억	210621	N	N	21	N	N
25	20240327	090530	57	100.00	KOSPI		서비스업	N	N	N	N	N	17000	20	2	0.12	44147110	2602	5.63	16970	17010	16940	22050	11890	16980	16966.59	1.92	-145	17160	17070	17010	16920	16860	17055	16905	55	5070	500	11880	10	1	10957550	1863	13.08	0.97	12	0.02	1300.00	17559.00	40150	20230503	-57.66	16870	20240312	0.77	20450	-16.87	20240102	16870	0.77	20240312	40150	-57.66	20230503	16870	0.77	20240312	7.22	N	053690	500	54 억	210621	N	N	21	N	N
26	20240326	160442	57	100.00	KOSPI		서비스업	N	N	N	N	N	16980	-50	5	-0.29	774319600	45551	98.84	16980	17100	16950	22100	11930	17030	16998.98	1.98	-6275	17196	17112	17046	16962	16896	17080	16930	55	5070	500	11920	10	1	10957550	1861	13.06	0.97	12	0.42	1300.00	17559.00	40150	20230503	-57.71	16870	20240312	0.65	20450	-16.97	20240102	16870	0.65	20240312	40150	-57.71	20230503	16870	0.65	20240312	7.29	N	053690	500	54 억	216912	N	N	21	N	N
27	20240326	150522	57	100.00	KOSPI		서비스업	N	N	N	N	N	16970	-60	5	-0.35	672297780	39538	85.79	16980	17100	16960	22100	11930	17030	17003.84	1.98	-5930	17196	17112	17046	16962	16896	17080	16930	55	5070	500	11920	10	1	10957550	1859	13.05	0.97	12	0.36	1300.00	17559.00	40150	20230503	-57.73	16870	20240312	0.59	20450	-17.02	20240102	16870	0.59	20240312	40150	-57.73	20230503	16870	0.59	20240312	7.29	N	053690	500	54 억	216912	N	N	69	N	N
28	20240326	140519	57	100.00	KOSPI		서비스업	N	N	N	N	N	17000	-30	5	-0.18	564434510	33182	72.00	16980	17100	16960	22100	11930	17030	17010.26	1.98	-5918	17196	17112	17046	16962	16896	17080	16930	55	5070	500	11920	10	1	10957550	1863	13.08	0.97	12	0.30	1300.00	17559.00	40150	20230503	-57.66	16870	20240312	0.77	20450	-16.87	20240102	16870	0.77	20240312	40150	-57.66	20230503	16870	0.77	20240312	7.29	N	053690	500	54 억	216912	N	N	69	N	N
29	20240326	130518	57	100.00	KOSPI		서비스업	N	N	N	N	N	17000	-30	5	-0.18	433504980	25472	55.27	16980	17100	16980	22100	11930	17030	17018.88	1.98	-4307	17196	17112	17046	16962	16896	17080	16930	55	5070	500	11920	10	1	10957550	1863	13.08	0.97	12	0.23	1300.00	17559.00	40150	20230503	-57.66	16870	20240312	0.77	20450	-16.87	20240102	16870	0.77	20240312	40150	-57.66	20230503	16870	0.77	20240312	7.29	N	053690	500	54 억	216912	N	N	69	N	N
30	20240326	120520	57	100.00	KOSPI		서비스업	N	N	N	N	N	17000	-30	5	-0.18	290013480	17034	36.96	16980	17100	16980	22100	11930	17030	17025.57	1.98	-1196	17196	17112	17046	16962	16896	17080	16930	55	5070	500	11920	10	1	10957550	1863	13.08	0.97	12	0.16	1300.00	17559.00	40150	20230503	-57.66	16870	20240312	0.77	20450	-16.87	20240102	16870	0.77	20240312	40150	-57.66	20230503	16870	0.77	20240312	7.29	N	053690	500	54 억	216912	N	N	69	N	N
31	20240326	110514	57	100.00	KOSPI		서비스업	N	N	N	N	N	17030	0	3	0.00	225946910	13267	28.79	16980	17100	16980	22100	11930	17030	17030.75	1.98	-1193	17196	17112	17046	16962	16896	17080	16930	55	5070	500	11920	10	1	10957550	1866	13.10	0.97	12	0.12	1300.00	17559.00	40150	20230503	-57.58	16870	20240312	0.95	20450	-16.72	20240102	16870	0.95	20240312	40150	-57.58	20230503	16870	0.95	20240312	7.29	N	053690	500	54 억	216912	N	N	69	N	N
32	20240326	100522	57	100.00	KOSPI		서비스업	N	N	N	N	N	17060	30	2	0.18	140606900	8254	17.91	16980	17100	16980	22100	11930	17030	17035.00	1.98	536	17196	17112	17046	16962	16896	17080	16930	55	5070	500	11920	10	1	10957550	1869	13.12	0.97	12	0.08	1300.00	17559.00	40150	20230503	-57.51	16870	20240312	1.13	20450	-16.58	20240102	16870	1.13	20240312	40150	-57.51	20230503	16870	1.13	20240312	7.29	N	053690	500	54 억	216912	N	N	69	N	N
33	20240326	090519	57	100.00	KOSPI		서비스업	N	N	N	N	N	17060	30	2	0.18	38208640	2249	4.88	16980	17080	16980	22100	11930	17030	16989.17	1.98	566	17196	17112	17046	16962	16896	17080	16930	55	5070	500	11920	10	1	10957550	1869	13.12	0.97	12	0.02	1300.00	17559.00	40150	20230503	-57.51	16870	20240312	1.13	20450	-16.58	20240102	16870	1.13	20240312	40150	-57.51	20230503	16870	1.13	20240312	7.29	N	053690	500	54 억	216912	N	N	69	N	N
34	20240325	160537	57	100.00	KOSPI		서비스업	N	N	N	N	N	17030	-110	5	-0.64	776457740	45619	94.04	17120	17130	16980	22250	12000	17140	17020.22	1.96	2227	17333	17236	17083	16986	16833	17285	17035	55	5110	500	11990	10	1	10957550	1866	13.10	0.97	12	0.42	1300.00	17559.00	40150	20230503	-57.58	16870	20240312	0.95	20450	-16.72	20240102	16870	0.95	20240312	40150	-57.58	20230503	16870	0.95	20240312	7.34	N	053690	500	54 억	214767	N	N	69	N	N
35	20240325	150540	57	100.00	KOSPI		서비스업	N	N	N	N	N	17010	-130	5	-0.76	704930290	41413	85.37	17120	17130	16980	22250	12000	17140	17021.67	1.96	2670	17333	17236	17083	16986	16833	17285	17035	55	5110	500	11990	10	1	10957550	1864	13.08	0.97	12	0.38	1300.00	17559.00	40150	20230503	-57.63	16870	20240312	0.83	20450	-16.82	20240102	16870	0.83	20240312	40150	-57.63	20230503	16870	0.83	20240312	7.34	N	053690	500	54 억	214767	N	N	23	N	N
36	20240325	140539	57	100.00	KOSPI		서비스업	N	N	N	N	N	17020	-120	5	-0.70	634610030	37279	76.84	17120	17130	16980	22250	12000	17140	17022.94	1.96	2436	17333	17236	17083	16986	16833	17285	17035	55	5110	500	11990	10	1	10957550	1865	13.09	0.97	12	0.34	1300.00	17559.00	40150	20230503	-57.61	16870	20240312	0.89	20450	-16.77	20240102	16870	0.89	20240312	40150	-57.61	20230503	16870	0.89	20240312	7.34	N	053690	500	54 억	214767	N	N	23	N	N
37	20240325	130541	57	100.00	KOSPI		서비스업	N	N	N	N	N	17010	-130	5	-0.76	614157530	36077	74.37	17120	17130	16980	22250	12000	17140	17023.19	1.96	2408	17333	17236	17083	16986	16833	17285	17035	55	5110	500	11990	10	1	10957550	1864	13.08	0.97	12	0.33	1300.00	17559.00	40150	20230503	-57.63	16870	20240312	0.83	20450	-16.82	20240102	16870	0.83	20240312	40150	-57.63	20230503	16870	0.83	20240312	7.34	N	053690	500	54 억	214767	N	N	23	N	N
38	20240325	120543	57	100.00	KOSPI		서비스업	N	N	N	N	N	17020	-120	5	-0.70	511119030	30018	61.88	17120	17130	16980	22250	12000	17140	17026.70	1.96	2229	17333	17236	17083	16986	16833	17285	17035	55	5110	500	11990	10	1	10957550	1865	13.09	0.97	12	0.27	1300.00	17559.00	40150	20230503	-57.61	16870	20240312	0.89	20450	-16.77	20240102	16870	0.89	20240312	40150	-57.61	20230503	16870	0.89	20240312	7.34	N	053690	500	54 억	214767	N	N	23	N	N
39	20240325	110539	57	100.00	KOSPI		서비스업	N	N	N	N	N	17020	-120	5	-0.70	468038520	27487	56.66	17120	17130	16980	22250	12000	17140	17027.22	1.96	2005	17333	17236	17083	16986	16833	17285	17035	55	5110	500	11990	10	1	10957550	1865	13.09	0.97	12	0.25	1300.00	17559.00	40150	20230503	-57.61	16870	20240312	0.89	20450	-16.77	20240102	16870	0.89	20240312	40150	-57.61	20230503	16870	0.89	20240312	7.34	N	053690	500	54 억	214767	N	N	23	N	N
40	20240325	100539	57	100.00	KOSPI		서비스업	N	N	N	N	N	17050	-90	5	-0.53	393005130	23077	47.57	17120	17130	16980	22250	12000	17140	17029.68	1.96	2000	17333	17236	17083	16986	16833	17285	17035	55	5110	500	11990	10	1	10957550	1868	13.12	0.97	12	0.21	1300.00	17559.00	40150	20230503	-57.53	16870	20240312	1.07	20450	-16.63	20240102	16870	1.07	20240312	40150	-57.53	20230503	16870	1.07	20240312	7.34	N	053690	500	54 억	214767	N	N	23	N	N
41	20240325	090541	57	100.00	KOSPI		서비스업	N	N	N	N	N	17040	-100	5	-0.58	64460390	3777	7.79	17120	17130	17000	22250	12000	17140	17064.54	1.96	-971	17333	17236	17083	16986	16833	17285	17035	55	5110	500	11990	10	1	10957550	1867	13.11	0.97	12	0.03	1300.00	17559.00	40150	20230503	-57.56	16870	20240312	1.01	20450	-16.67	20240102	16870	1.01	20240312	40150	-57.56	20230503	16870	1.01	20240312	7.34	N	053690	500	54 억	214767	N	N	23	N	N
42	20240322	160539	57	100.00	KOSPI		서비스업	N	N	N	N	N	17140	130	2	0.76	823079160	48192	89.89	17010	17180	16930	22100	11910	17010	17079.20	1.89	7248	17103	17056	17023	16976	16943	17040	16960	55	5090	500	11900	10	1	10957550	1878	13.18	0.98	12	0.44	1300.00	17559.00	40150	20230503	-57.31	16870	20240312	1.60	20450	-16.19	20240102	16870	1.60	20240312	40150	-57.31	20230503	16870	1.60	20240312	7.38	N	053690	500	54 억	207044	N	N	23	N	N
43	20240322	150542	57	100.00	KOSPI		서비스업	N	N	N	N	N	17160	150	2	0.88	751096630	43986	82.04	17010	17180	16930	22100	11910	17010	17076.11	1.89	7533	17103	17056	17023	16976	16943	17040	16960	55	5090	500	11900	10	1	10957550	1880	13.20	0.98	12	0.40	1300.00	17559.00	40150	20230503	-57.26	16870	20240312	1.72	20450	-16.09	20240102	16870	1.72	20240312	40150	-57.26	20230503	16870	1.72	20240312	7.38	N	053690	500	54 억	207044	N	N	39	N	N
44	20240322	140537	57	100.00	KOSPI		서비스업	N	N	N	N	N	17120	110	2	0.65	662117340	38794	72.36	17010	17180	16930	22100	11910	17010	17067.82	1.89	7609	17103	17056	17023	16976	16943	17040	16960	55	5090	500	11900	10	1	10957550	1876	13.17	0.97	12	0.35	1300.00	17559.00	40150	20230503	-57.36	16870	20240312	1.48	20450	-16.28	20240102	16870	1.48	20240312	40150	-57.36	20230503	16870	1.48	20240312	7.38	N	053690	500	54 억	207044	N	N	39	N	N
45	20240322	130539	57	100.00	KOSPI		서비스업	N	N	N	N	N	17160	150	2	0.88	560549250	32873	61.32	17010	17170	16930	22100	11910	17010	17052.22	1.89	7609	17103	17056	17023	16976	16943	17040	16960	55	5090	500	11900	10	1	10957550	1880	13.20	0.98	12	0.30	1300.00	17559.00	40150	20230503	-57.26	16870	20240312	1.72	20450	-16.09	20240102	16870	1.72	20240312	40150	-57.26	20230503	16870	1.72	20240312	7.38	N	053690	500	54 억	207044	N	N	39	N	N
46	20240322	120534	57	100.00	KOSPI		서비스업	N	N	N	N	N	17100	90	2	0.53	435088410	25548	47.65	17010	17100	16930	22100	11910	17010	17030.39	1.89	7726	17103	17056	17023	16976	16943	17040	16960	55	5090	500	11900	10	1	10957550	1874	13.15	0.97	12	0.23	1300.00	17559.00	40150	20230503	-57.41	16870	20240312	1.36	20450	-16.38	20240102	16870	1.36	20240312	40150	-57.41	20230503	16870	1.36	20240312	7.38	N	053690	500	54 억	207044	N	N	39	N	N
47	20240322	110540	57	100.00	KOSPI		서비스업	N	N	N	N	N	17090	80	2	0.47	382193860	22452	41.88	17010	17100	16930	22100	11910	17010	17022.82	1.89	7662	17103	17056	17023	16976	16943	17040	16960	55	5090	500	11900	10	1	10957550	1873	13.15	0.97	12	0.20	1300.00	17559.00	40150	20230503	-57.43	16870	20240312	1.30	20450	-16.43	20240102	16870	1.30	20240312	40150	-57.43	20230503	16870	1.30	20240312	7.38	N	053690	500	54 억	207044	N	N	39	N	N
48	20240322	100535	57	100.00	KOSPI		서비스업	N	N	N	N	N	17070	60	2	0.35	307735520	18091	33.74	17010	17080	16930	22100	11910	17010	17010.43	1.89	7820	17103	17056	17023	16976	16943	17040	16960	55	5090	500	11900	10	1	10957550	1870	13.13	0.97	12	0.17	1300.00	17559.00	40150	20230503	-57.48	16870	20240312	1.19	20450	-16.53	20240102	16870	1.19	20240312	40150	-57.48	20230503	16870	1.19	20240312	7.38	N	053690	500	54 억	207044	N	N	39	N	N
49	20240322	090534	57	100.00	KOSPI		서비스업	N	N	N	N	N	17060	50	2	0.29	44207790	2598	4.85	17010	17060	17010	22100	11910	17010	17016.59	1.89	758	17103	17056	17023	16976	16943	17040	16960	55	5090	500	11900	10	1	10957550	1869	13.12	0.97	12	0.02	1300.00	17559.00	40150	20230503	-57.51	16870	20240312	1.13	20450	-16.58	20240102	16870	1.13	20240312	40150	-57.51	20230503	16870	1.13	20240312	7.38	N	053690	500	54 억	207044	N	N	39	N	N
50	20240321	160534	57	100.00	KOSPI		서비스업	N	N	N	N	N	17010	10	2	0.06	898266230	52751	71.47	17030	17070	16990	22100	11900	17000	17028.45	1.88	-527	17186	17092	17016	16922	16846	17055	16885	55	5100	500	11900	10	1	10957550	1864	13.08	0.97	12	0.48	1300.00	17559.00	40150	20230503	-57.63	16870	20240312	0.83	20450	-16.82	20240102	16870	0.83	20240312	40150	-57.63	20230503	16870	0.83	20240312	7.34	N	053690	500	54 억	205627	N	N	39	N	N
51	20240321	150535	57	100.00	KOSPI		서비스업	N	N	N	N	N	17030	30	2	0.18	848390680	49820	67.50	17030	17070	16990	22100	11900	17000	17029.13	1.88	-1365	17186	17092	17016	16922	16846	17055	16885	55	5100	500	11900	10	1	10957550	1866	13.10	0.97	12	0.45	1300.00	17559.00	40150	20230503	-57.58	16870	20240312	0.95	20450	-16.72	20240102	16870	0.95	20240312	40150	-57.58	20230503	16870	0.95	20240312	7.34	N	053690	500	54 억	205627	N	N	17	N	N
52	20240321	140536	57	100.00	KOSPI		서비스업	N	N	N	N	N	17040	40	2	0.24	718791750	42210	57.19	17030	17070	16990	22100	11900	17000	17028.95	1.88	-1554	17186	17092	17016	16922	16846	17055	16885	55	5100	500	11900	10	1	10957550	1867	13.11	0.97	12	0.39	1300.00	17559.00	40150	20230503	-57.56	16870	20240312	1.01	20450	-16.67	20240102	16870	1.01	20240312	40150	-57.56	20230503	16870	1.01	20240312	7.34	N	053690	500	54 억	205627	N	N	17	N	N
53	20240321	130531	57	100.00	KOSPI		서비스업	N	N	N	N	N	17050	50	2	0.29	618433670	36318	49.20	17030	17070	16990	22100	11900	17000	17028.31	1.88	-1626	17186	17092	17016	16922	16846	17055	16885	55	5100	500	11900	10	1	10957550	1868	13.12	0.97	12	0.33	1300.00	17559.00	40150	20230503	-57.53	16870	20240312	1.07	20450	-16.63	20240102	16870	1.07	20240312	40150	-57.53	20230503	16870	1.07	20240312	7.34	N	053690	500	54 억	205627	N	N	17	N	N
54	20240321	120535	57	100.00	KOSPI		서비스업	N	N	N	N	N	17030	30	2	0.18	513859880	30180	40.89	17030	17070	16990	22100	11900	17000	17026.51	1.88	-1297	17186	17092	17016	16922	16846	17055	16885	55	5100	500	11900	10	1	10957550	1866	13.10	0.97	12	0.28	1300.00	17559.00	40150	20230503	-57.58	16870	20240312	0.95	20450	-16.72	20240102	16870	0.95	20240312	40150	-57.58	20230503	16870	0.95	20240312	7.34	N	053690	500	54 억	205627	N	N	17	N	N
55	20240321	110534	57	100.00	KOSPI		서비스업	N	N	N	N	N	17030	30	2	0.18	431396550	25338	34.33	17030	17070	16990	22100	11900	17000	17025.69	1.88	-1220	17186	17092	17016	16922	16846	17055	16885	55	5100	500	11900	10	1	10957550	1866	13.10	0.97	12	0.23	1300.00	17559.00	40150	20230503	-57.58	16870	20240312	0.95	20450	-16.72	20240102	16870	0.95	20240312	40150	-57.58	20230503	16870	0.95	20240312	7.34	N	053690	500	54 억	205627	N	N	17	N	N
56	20240321	100537	57	100.00	KOSPI		서비스업	N	N	N	N	N	17020	20	2	0.12	249234450	14648	19.85	17030	17060	16990	22100	11900	17000	17014.93	1.88	-1456	17186	17092	17016	16922	16846	17055	16885	55	5100	500	11900	10	1	10957550	1865	13.09	0.97	12	0.13	1300.00	17559.00	40150	20230503	-57.61	16870	20240312	0.89	20450	-16.77	20240102	16870	0.89	20240312	40150	-57.61	20230503	16870	0.89	20240312	7.34	N	053690	500	54 억	205627	N	N	17	N	N
57	20240321	090538	57	100.00	KOSPI		서비스업	N	N	N	N	N	17040	40	2	0.24	24764090	1453	1.97	17030	17060	17030	22100	11900	17000	17043.78	1.88	-376	17186	17092	17016	16922	16846	17055	16885	55	5100	500	11900	10	1	10957550	1867	13.11	0.97	12	0.01	1300.00	17559.00	40150	20230503	-57.56	16870	20240312	1.01	20450	-16.67	20240102	16870	1.01	20240312	40150	-57.56	20230503	16870	1.01	20240312	7.34	N	053690	500	54 억	205627	N	N	17	N	N
58	20240320	160531	57	100.00	KOSPI		서비스업	N	N	N	N	N	17000	-10	5	-0.06	1237121590	72783	43.38	17050	17110	16940	22100	11910	17010	16997.38	1.90	-2094	17650	17330	17170	16850	16690	17250	16770	55	5090	500	11900	10	1	10957550	1863	13.08	0.97	12	0.66	1300.00	17559.00	40150	20230503	-57.66	16870	20240312	0.77	20450	-16.87	20240102	16870	0.77	20240312	40150	-57.66	20230503	16870	0.77	20240312	7.31	N	053690	500	54 억	208103	N	N	17	N	N
59	20240320	150532	57	100.00	KOSPI		서비스업	N	N	N	N	N	16980	-30	5	-0.18	1073363980	63129	37.63	17050	17110	16940	22100	11910	17010	17002.70	1.90	-1613	17650	17330	17170	16850	16690	17250	16770	55	5090	500	11900	10	1	10957550	1861	13.06	0.97	12	0.58	1300.00	17559.00	40150	20230503	-57.71	16870	20240312	0.65	20450	-16.97	20240102	16870	0.65	20240312	40150	-57.71	20230503	16870	0.65	20240312	7.31	N	053690	500	54 억	208103	N	N	0	N	N
60	20240320	140536	57	100.00	KOSPI		서비스업	N	N	N	N	N	17020	10	2	0.06	881075660	51797	30.87	17050	17110	16940	22100	11910	17010	17010.17	1.90	-1965	17650	17330	17170	16850	16690	17250	16770	55	5090	500	11900	10	1	10957550	1865	13.09	0.97	12	0.47	1300.00	17559.00	40150	20230503	-57.61	16870	20240312	0.89	20450	-16.77	20240102	16870	0.89	20240312	40150	-57.61	20230503	16870	0.89	20240312	7.31	N	053690	500	54 억	208103	N	N	0	N	N
61	20240320	130538	57	100.00	KOSPI		서비스업	N	N	N	N	N	17010	0	3	0.00	684278700	40218	23.97	17050	17110	16940	22100	11910	17010	17014.25	1.90	-4430	17650	17330	17170	16850	16690	17250	16770	55	5090	500	11900	10	1	10957550	1864	13.08	0.97	12	0.37	1300.00	17559.00	40150	20230503	-57.63	16870	20240312	0.83	20450	-16.82	20240102	16870	0.83	20240312	40150	-57.63	20230503	16870	0.83	20240312	7.31	N	053690	500	54 억	208103	N	N	0	N	N
62	20240320	120534	57	100.00	KOSPI		서비스업	N	N	N	N	N	17010	0	3	0.00	596881640	35080	20.91	17050	17110	16940	22100	11910	17010	17014.88	1.90	-4457	17650	17330	17170	16850	16690	17250	16770	55	5090	500	11900	10	1	10957550	1864	13.08	0.97	12	0.32	1300.00	17559.00	40150	20230503	-57.63	16870	20240312	0.83	20450	-16.82	20240102	16870	0.83	20240312	40150	-57.63	20230503	16870	0.83	20240312	7.31	N	053690	500	54 억	208103	N	N	0	N	N
63	20240320	110533	57	100.00	KOSPI		서비스업	N	N	N	N	N	17030	20	2	0.12	495032880	29086	17.34	17050	17110	16940	22100	11910	17010	17019.65	1.90	-4473	17650	17330	17170	16850	16690	17250	16770	55	5090	500	11900	10	1	10957550	1866	13.10	0.97	12	0.27	1300.00	17559.00	40150	20230503	-57.58	16870	20240312	0.95	20450	-16.72	20240102	16870	0.95	20240312	40150	-57.58	20230503	16870	0.95	20240312	7.31	N	053690	500	54 억	208103	N	N	0	N	N
64	20240320	100531	57	100.00	KOSPI		서비스업	N	N	N	N	N	17050	40	2	0.24	395506610	23236	13.85	17050	17110	16940	22100	11910	17010	17021.31	1.90	-2788	17650	17330	17170	16850	16690	17250	16770	55	5090	500	11900	10	1	10957550	1868	13.12	0.97	12	0.21	1300.00	17559.00	40150	20230503	-57.53	16870	20240312	1.07	20450	-16.63	20240102	16870	1.07	20240312	40150	-57.53	20230503	16870	1.07	20240312	7.31	N	053690	500	54 억	208103	N	N	0	N	N
65	20240320	090529	57	100.00	KOSPI		서비스업	N	N	N	N	N	17050	40	2	0.24	37353510	2191	1.31	17050	17060	17040	22100	11910	17010	17049.64	1.90	382	17650	17330	17170	16850	16690	17250	16770	55	5090	500	11900	10	1	10957550	1868	13.12	0.97	12	0.02	1300.00	17559.00	40150	20230503	-57.53	16870	20240312	1.07	20450	-16.63	20240102	16870	1.07	20240312	40150	-57.53	20230503	16870	1.07	20240312	7.31	N	053690	500	54 억	208103	N	N	0	N	N
66	20240319	160524	57	100.00	KOSPI		서비스업	N	N	N	N	N	17010	-510	5	-2.91	2846104390	165851	60.55	17460	17490	17010	22750	12270	17520	17160.89	2.02	-18637	18466	17992	17746	17272	17026	17870	17150	55	5230	500	12260	10	1	10957550	1864	13.08	0.97	12	1.51	1300.00	17559.00	40150	20230503	-57.63	16870	20240312	0.83	20450	-16.82	20240102	16870	0.83	20240312	40150	-57.63	20230503	16870	0.83	20240312	7.76	N	053690	500	54 억	221447	N	N	405	N	N
67	20240319	150532	57	100.00	KOSPI		서비스업	N	N	N	N	N	17070	-450	5	-2.57	2555997330	148813	54.33	17460	17490	17040	22750	12270	17520	17175.90	2.02	-17941	18466	17992	17746	17272	17026	17870	17150	55	5230	500	12260	10	1	10957550	1870	13.13	0.97	12	1.36	1300.00	17559.00	40150	20230503	-57.48	16870	20240312	1.19	20450	-16.53	20240102	16870	1.19	20240312	40150	-57.48	20230503	16870	1.19	20240312	7.76	N	053690	500	54 억	221447	N	N	405	N	N
68	20240319	140532	57	100.00	KOSPI		서비스업	N	N	N	N	N	17060	-460	5	-2.63	2212183540	128655	46.97	17460	17490	17040	22750	12270	17520	17194.70	2.02	-19776	18466	17992	17746	17272	17026	17870	17150	55	5230	500	12260	10	1	10957550	1869	13.12	0.97	12	1.17	1300.00	17559.00	40150	20230503	-57.51	16870	20240312	1.13	20450	-16.58	20240102	16870	1.13	20240312	40150	-57.51	20230503	16870	1.13	20240312	7.76	N	053690	500	54 억	221447	N	N	405	N	N
69	20240319	130503	57	100.00	KOSPI		서비스업	N	N	N	N	N	17060	-460	5	-2.63	1749405060	101531	37.07	17460	17490	17050	22750	12270	17520	17230.26	2.02	-11323	18466	17992	17746	17272	17026	17870	17150	55	5230	500	12260	10	1	10957550	1869	13.12	0.97	12	0.93	1300.00	17559.00	40150	20230503	-57.51	16870	20240312	1.13	20450	-16.58	20240102	16870	1.13	20240312	40150	-57.51	20230503	16870	1.13	20240312	7.76	N	053690	500	54 억	221447	N	N	405	N	N
70	20240319	120530	57	100.00	KOSPI		서비스업	N	N	N	N	N	17210	-310	5	-1.77	1124096280	65039	23.75	17460	17490	17180	22750	12270	17520	17283.42	2.02	-832	18466	17992	17746	17272	17026	17870	17150	55	5230	500	12260	10	1	10957550	1886	13.24	0.98	12	0.59	1300.00	17559.00	40150	20230503	-57.14	16870	20240312	2.02	20450	-15.84	20240102	16870	2.02	20240312	40150	-57.14	20230503	16870	2.02	20240312	7.76	N	053690	500	54 억	221447	N	N	405	N	N
71	20240319	110528	57	100.00	KOSPI		서비스업	N	N	N	N	N	17270	-250	5	-1.43	950178960	54962	20.07	17460	17490	17180	22750	12270	17520	17287.93	2.02	3021	18466	17992	17746	17272	17026	17870	17150	55	5230	500	12260	10	1	10957550	1892	13.28	0.98	12	0.50	1300.00	17559.00	40150	20230503	-56.99	16870	20240312	2.37	20450	-15.55	20240102	16870	2.37	20240312	40150	-56.99	20230503	16870	2.37	20240312	7.76	N	053690	500	54 억	221447	N	N	405	N	N
72	20240319	100531	57	100.00	KOSPI		서비스업	N	N	N	N	N	17350	-170	5	-0.97	812843750	47014	17.16	17460	17490	17180	22750	12270	17520	17289.40	2.02	3336	18466	17992	17746	17272	17026	17870	17150	55	5230	500	12260	10	1	10957550	1901	13.35	0.99	12	0.43	1300.00	17559.00	40150	20230503	-56.79	16870	20240312	2.85	20450	-15.16	20240102	16870	2.85	20240312	40150	-56.79	20230503	16870	2.85	20240312	7.76	N	053690	500	54 억	221447	N	N	405	N	N
73	20240319	090530	57	100.00	KOSPI		서비스업	N	N	N	N	N	17440	-80	5	-0.46	124889110	7175	2.62	17460	17490	17360	22750	12270	17520	17406.15	2.02	-34	18466	17992	17746	17272	17026	17870	17150	55	5230	500	12260	10	1	10957550	1911	13.42	0.99	12	0.07	1300.00	17559.00	40150	20230503	-56.56	16870	20240312	3.38	20450	-14.72	20240102	16870	3.38	20240312	40150	-56.56	20230503	16870	3.38	20240312	7.76	N	053690	500	54 억	221447	N	N	405	N	N
74	20240318	160527	57	100.00	KOSPI		서비스업	N	N	N	N	N	17520	-710	5	-3.89	4806003350	272662	39.52	18130	18220	17500	23650	12770	18230	17626.45	2.50	-43959	19296	18762	18466	17932	17636	18615	17785	55	5420	500	12760	10	1	10957550	1920	13.48	1.00	12	2.49	1300.00	17559.00	40150	20230503	-56.36	16870	20240312	3.85	20450	-14.33	20240102	16870	3.85	20240312	40150	-56.36	20230503	16870	3.85	20240312	7.74	N	053690	500	54 억	273521	N	N	405	N	N
75	20240318	150530	57	100.00	KOSPI		서비스업	N	N	N	N	N	17520	-710	5	-3.89	4525473010	256643	37.20	18130	18220	17500	23650	12770	18230	17633.34	2.50	-40825	19296	18762	18466	17932	17636	18615	17785	55	5420	500	12760	10	1	10957550	1920	13.48	1.00	12	2.34	1300.00	17559.00	40150	20230503	-56.36	16870	20240312	3.85	20450	-14.33	20240102	16870	3.85	20240312	40150	-56.36	20230503	16870	3.85	20240312	7.74	N	053690	500	54 억	273521	N	N	10	N	N
76	20240318	140527	57	100.00	KOSPI		서비스업	N	N	N	N	N	17540	-690	5	-3.78	3873703310	219453	31.81	18130	18220	17540	23650	12770	18230	17651.63	2.50	-39166	19296	18762	18466	17932	17636	18615	17785	55	5420	500	12760	10	1	10957550	1922	13.49	1.00	12	2.00	1300.00	17559.00	40150	20230503	-56.31	16870	20240312	3.97	20450	-14.23	20240102	16870	3.97	20240312	40150	-56.31	20230503	16870	3.97	20240312	7.74	N	053690	500	54 억	273521	N	N	10	N	N
77	20240318	130527	57	100.00	KOSPI		서비스업	N	N	N	N	N	17590	-640	5	-3.51	3255032000	184253	26.71	18130	18220	17560	23650	12770	18230	17666.10	2.50	-34186	19296	18762	18466	17932	17636	18615	17785	55	5420	500	12760	10	1	10957550	1927	13.53	1.00	12	1.68	1300.00	17559.00	40150	20230503	-56.19	16870	20240312	4.27	20450	-13.99	20240102	16870	4.27	20240312	40150	-56.19	20230503	16870	4.27	20240312	7.74	N	053690	500	54 억	273521	N	N	10	N	N
78	20240318	120525	57	100.00	KOSPI		서비스업	N	N	N	N	N	17590	-640	5	-3.51	2903969340	164324	23.82	18130	18220	17560	23650	12770	18230	17672.22	2.50	-32776	19296	18762	18466	17932	17636	18615	17785	55	5420	500	12760	10	1	10957550	1927	13.53	1.00	12	1.50	1300.00	17559.00	40150	20230503	-56.19	16870	20240312	4.27	20450	-13.99	20240102	16870	4.27	20240312	40150	-56.19	20230503	16870	4.27	20240312	7.74	N	053690	500	54 억	273521	N	N	10	N	N
79	20240318	110528	57	100.00	KOSPI		서비스업	N	N	N	N	N	17600	-630	5	-3.46	2536156270	143401	20.79	18130	18220	17570	23650	12770	18230	17685.76	2.50	-30366	19296	18762	18466	17932	17636	18615	17785	55	5420	500	12760	10	1	10957550	1929	13.54	1.00	12	1.31	1300.00	17559.00	40150	20230503	-56.16	16870	20240312	4.33	20450	-13.94	20240102	16870	4.33	20240312	40150	-56.16	20230503	16870	4.33	20240312	7.74	N	053690	500	54 억	273521	N	N	10	N	N
80	20240318	100527	57	100.00	KOSPI		서비스업	N	N	N	N	N	17620	-610	5	-3.35	1987632140	112241	16.27	18130	18220	17580	23650	12770	18230	17708.61	2.50	-24310	19296	18762	18466	17932	17636	18615	17785	55	5420	500	12760	10	1	10957550	1931	13.55	1.00	12	1.02	1300.00	17559.00	40150	20230503	-56.11	16870	20240312	4.45	20450	-13.84	20240102	16870	4.45	20240312	40150	-56.11	20230503	16870	4.45	20240312	7.74	N	053690	500	54 억	273521	N	N	10	N	N
81	20240318	090525	57	100.00	KOSPI		서비스업	N	N	N	N	N	17760	-470	5	-2.58	541766920	30415	4.41	18130	18220	17620	23650	12770	18230	17812.49	2.50	3668	19296	18762	18466	17932	17636	18615	17785	55	5420	500	12760	10	1	10957550	1946	13.66	1.01	12	0.28	1300.00	17559.00	40150	20230503	-55.77	16870	20240312	5.28	20450	-13.15	20240102	16870	5.28	20240312	40150	-55.77	20230503	16870	5.28	20240312	7.74	N	053690	500	54 억	273521	N	N	10	N	N
82	20240315	160521	57	100.00	KOSPI		서비스업	N	N	N	N	N	18230	770	2	4.41	12770909450	687613	664.91	18300	19000	18170	22650	12230	17460	18573.13	2.18	36117	17833	17646	17523	17336	17213	17585	17275	55	5190	500	12220	10	1	10957550	1998	8.53	1.08	12	6.28	2136.00	16909.00	40150	20230503	-54.60	16870	20240312	8.06	20450	-10.86	20240102	16870	8.06	20240312	40150	-54.60	20230503	16870	8.06	20240312	7.67	N	053690	500	54 억	239202	N	N	10	N	N
83	20240315	150456	57	100.00	KOSPI		서비스업	N	N	N	N	N	18360	900	2	5.15	12516748790	673703	651.46	18300	19000	18170	22650	12230	17460	18579.06	2.18	34950	17833	17646	17523	17336	17213	17585	17275	55	5190	500	12220	10	1	10957550	2012	8.60	1.09	12	6.15	2136.00	16909.00	40150	20230503	-54.27	16870	20240312	8.83	20450	-10.22	20240102	16870	8.83	20240312	40150	-54.27	20230503	16870	8.83	20240312	7.67	N	053690	500	54 억	239202	N	N	153	N	N
84	20240315	140454	57	100.00	KOSPI		서비스업	N	N	N	N	N	18400	940	2	5.38	12241154020	658684	636.93	18300	19000	18170	22650	12230	17460	18584.29	2.18	37601	17833	17646	17523	17336	17213	17585	17275	55	5190	500	12220	10	1	10957550	2016	8.61	1.09	12	6.01	2136.00	16909.00	40150	20230503	-54.17	16870	20240312	9.07	20450	-10.02	20240102	16870	9.07	20240312	40150	-54.17	20230503	16870	9.07	20240312	7.67	N	053690	500	54 억	239202	N	N	153	N	N
85	20240315	130524	57	100.00	KOSPI		서비스업	N	N	N	N	N	18440	980	2	5.61	11800286370	634705	613.75	18300	19000	18170	22650	12230	17460	18591.80	2.18	43566	17833	17646	17523	17336	17213	17585	17275	55	5190	500	12220	10	1	10957550	2021	8.63	1.09	12	5.79	2136.00	16909.00	40150	20230503	-54.07	16870	20240312	9.31	20450	-9.83	20240102	16870	9.31	20240312	40150	-54.07	20230503	16870	9.31	20240312	7.67	N	053690	500	54 억	239202	N	N	153	N	N
86	20240315	120524	57	100.00	KOSPI		서비스업	N	N	N	N	N	18600	1140	2	6.53	11264637810	605699	585.70	18300	19000	18170	22650	12230	17460	18597.79	2.18	47225	17833	17646	17523	17336	17213	17585	17275	55	5190	500	12220	10	1	10957550	2038	8.71	1.10	12	5.53	2136.00	16909.00	40150	20230503	-53.67	16870	20240312	10.25	20450	-9.05	20240102	16870	10.25	20240312	40150	-53.67	20230503	16870	10.25	20240312	7.67	N	053690	500	54 억	239202	N	N	153	N	N
87	20240315	110517	57	100.00	KOSPI		서비스업	N	N	N	N	N	18650	1190	2	6.82	10105827830	543598	525.65	18300	19000	18170	22650	12230	17460	18590.67	2.18	39384	17833	17646	17523	17336	17213	17585	17275	55	5190	500	12220	10	1	10957550	2044	8.73	1.10	12	4.96	2136.00	16909.00	40150	20230503	-53.55	16870	20240312	10.55	20450	-8.80	20240102	16870	10.55	20240312	40150	-53.55	20230503	16870	10.55	20240312	7.67	N	053690	500	54 억	239202	N	N	153	N	N
88	20240315	100522	57	100.00	KOSPI		서비스업	N	N	N	N	N	18360	900	2	5.15	9041449790	486278	470.22	18300	19000	18170	22650	12230	17460	18593.22	2.18	16918	17833	17646	17523	17336	17213	17585	17275	55	5190	500	12220	10	1	10957550	2012	8.60	1.09	12	4.44	2136.00	16909.00	40150	20230503	-54.27	16870	20240312	8.83	20450	-10.22	20240102	16870	8.83	20240312	40150	-54.27	20230503	16870	8.83	20240312	7.67	N	053690	500	54 억	239202	N	N	153	N	N
89	20240315	090524	57	100.00	KOSPI		서비스업	N	N	N	N	N	18380	920	2	5.27	2823457820	152416	147.38	18300	19000	18210	22650	12230	17460	18524.82	2.18	-12702	17833	17646	17523	17336	17213	17585	17275	55	5190	500	12220	10	1	10957550	2014	8.60	1.09	12	1.39	2136.00	16909.00	40150	20230503	-54.22	16870	20240312	8.95	20450	-10.12	20240102	16870	8.95	20240312	40150	-54.22	20230503	16870	8.95	20240312	7.67	N	053690	500	54 억	239202	N	N	153	N	N
90	20240314	160517	57	100.00	KOSPI		서비스업	N	N	N	N	N	17460	-220	5	-1.24	1577933820	90308	23.78	17710	17710	17400	22950	12380	17680	17472.61	2.19	2090	19133	18406	17773	17046	16413	18770	17410	55	5270	500	12370	10	1	10957550	1913	8.17	1.03	12	0.82	2136.00	16909.00	40150	20230503	-56.51	16870	20240312	3.50	20450	-14.62	20240102	16870	3.50	20240312	40150	-56.51	20230503	16870	3.50	20240312	7.57	N	053690	500	54 억	239787	N	N	153	N	N
91	20240314	150519	57	100.00	KOSPI		서비스업	N	N	N	N	N	17420	-260	5	-1.47	1456021870	83323	21.94	17710	17710	17400	22950	12380	17680	17474.11	2.19	2610	19133	18406	17773	17046	16413	18770	17410	55	5270	500	12370	10	1	10957550	1909	8.16	1.03	12	0.76	2136.00	16909.00	40150	20230503	-56.61	16870	20240312	3.26	20450	-14.82	20240102	16870	3.26	20240312	40150	-56.61	20230503	16870	3.26	20240312	7.57	N	053690	500	54 억	239787	N	N	39	N	N
92	20240314	140519	57	100.00	KOSPI		서비스업	N	N	N	N	N	17440	-240	5	-1.36	1335712820	76421	20.12	17710	17710	17400	22950	12380	17680	17478.01	2.19	3737	19133	18406	17773	17046	16413	18770	17410	55	5270	500	12370	10	1	10957550	1911	8.16	1.03	12	0.70	2136.00	16909.00	40150	20230503	-56.56	16870	20240312	3.38	20450	-14.72	20240102	16870	3.38	20240312	40150	-56.56	20230503	16870	3.38	20240312	7.57	N	053690	500	54 억	239787	N	N	39	N	N
93	20240314	130515	57	100.00	KOSPI		서비스업	N	N	N	N	N	17470	-210	5	-1.19	1195804420	68396	18.01	17710	17710	17400	22950	12380	17680	17483.17	2.19	3865	19133	18406	17773	17046	16413	18770	17410	55	5270	500	12370	10	1	10957550	1914	8.18	1.03	12	0.62	2136.00	16909.00	40150	20230503	-56.49	16870	20240312	3.56	20450	-14.57	20240102	16870	3.56	20240312	40150	-56.49	20230503	16870	3.56	20240312	7.57	N	053690	500	54 억	239787	N	N	39	N	N
94	20240314	120517	57	100.00	KOSPI		서비스업	N	N	N	N	N	17440	-240	5	-1.36	1111138310	63542	16.73	17710	17710	17400	22950	12380	17680	17486.28	2.19	3905	19133	18406	17773	17046	16413	18770	17410	55	5270	500	12370	10	1	10957550	1911	8.16	1.03	12	0.58	2136.00	16909.00	40150	20230503	-56.56	16870	20240312	3.38	20450	-14.72	20240102	16870	3.38	20240312	40150	-56.56	20230503	16870	3.38	20240312	7.57	N	053690	500	54 억	239787	N	N	39	N	N
95	20240314	110517	57	100.00	KOSPI		서비스업	N	N	N	N	N	17470	-210	5	-1.19	987204450	56438	14.86	17710	17710	17400	22950	12380	17680	17491.41	2.19	4293	19133	18406	17773	17046	16413	18770	17410	55	5270	500	12370	10	1	10957550	1914	8.18	1.03	12	0.52	2136.00	16909.00	40150	20230503	-56.49	16870	20240312	3.56	20450	-14.57	20240102	16870	3.56	20240312	40150	-56.49	20230503	16870	3.56	20240312	7.57	N	053690	500	54 억	239787	N	N	39	N	N
96	20240314	100521	57	100.00	KOSPI		서비스업	N	N	N	N	N	17570	-110	5	-0.62	750934190	42942	11.31	17710	17710	17400	22950	12380	17680	17486.60	2.19	7049	19133	18406	17773	17046	16413	18770	17410	55	5270	500	12370	10	1	10957550	1925	8.23	1.04	12	0.39	2136.00	16909.00	40150	20230503	-56.24	16870	20240312	4.15	20450	-14.08	20240102	16870	4.15	20240312	40150	-56.24	20230503	16870	4.15	20240312	7.57	N	053690	500	54 억	239787	N	N	39	N	N
97	20240314	090519	57	100.00	KOSPI		서비스업	N	N	N	N	N	17520	-160	5	-0.90	262450900	14958	3.94	17710	17710	17480	22950	12380	17680	17544.70	2.19	5769	19133	18406	17773	17046	16413	18770	17410	55	5270	500	12370	10	1	10957550	1920	8.20	1.04	12	0.14	2136.00	16909.00	40150	20230503	-56.36	16870	20240312	3.85	20450	-14.33	20240102	16870	3.85	20240312	40150	-56.36	20230503	16870	3.85	20240312	7.57	N	053690	500	54 억	239787	N	N	39	N	N
98	20240313	160513	57	100.00	KOSPI		서비스업	N	N	N	N	N	17680	540	2	3.15	6712435500	377343	397.70	17150	18500	17140	22250	12000	17140	17788.74	2.04	14399	17546	17342	17106	16902	16666	17225	16785	55	5110	500	11990	10	1	10957550	1937	8.28	1.05	12	3.44	2136.00	16909.00	40150	20230503	-55.97	16870	20240312	4.80	20450	-13.55	20240102	16870	4.80	20240312	40150	-55.97	20230503	16870	4.80	20240312	7.58	N	053690	500	54 억	223351	N	N	39	N	N
99	20240313	150512	57	100.00	KOSPI		서비스업	N	N	N	N	N	17720	580	2	3.38	6601385450	371064	391.08	17150	18500	17140	22250	12000	17140	17790.42	2.04	14423	17546	17342	17106	16902	16666	17225	16785	55	5110	500	11990	10	1	10957550	1942	8.30	1.05	12	3.39	2136.00	16909.00	40150	20230503	-55.87	16870	20240312	5.04	20450	-13.35	20240102	16870	5.04	20240312	40150	-55.87	20230503	16870	5.04	20240312	7.58	N	053690	500	54 억	223351	N	N	302	N	N
100	20240313	140516	57	100.00	KOSPI		서비스업	N	N	N	N	N	17730	590	2	3.44	6439787040	361934	381.46	17150	18500	17140	22250	12000	17140	17792.71	2.04	13359	17546	17342	17106	16902	16666	17225	16785	55	5110	500	11990	10	1	10957550	1943	8.30	1.05	12	3.30	2136.00	16909.00	40150	20230503	-55.84	16870	20240312	5.10	20450	-13.30	20240102	16870	5.10	20240312	40150	-55.84	20230503	16870	5.10	20240312	7.58	N	053690	500	54 억	223351	N	N	302	N	N
101	20240313	130518	57	100.00	KOSPI		서비스업	N	N	N	N	N	17850	710	2	4.14	5890012810	330902	348.75	17150	18500	17140	22250	12000	17140	17799.87	2.04	11571	17546	17342	17106	16902	16666	17225	16785	55	5110	500	11990	10	1	10957550	1956	8.36	1.06	12	3.02	2136.00	16909.00	40150	20230503	-55.54	16870	20240312	5.81	20450	-12.71	20240102	16870	5.81	20240312	40150	-55.54	20230503	16870	5.81	20240312	7.58	N	053690	500	54 억	223351	N	N	302	N	N
102	20240313	120515	57	100.00	KOSPI		서비스업	N	N	N	N	N	17870	730	2	4.26	2571530110	146638	154.55	17150	17950	17140	22250	12000	17140	17536.59	2.04	17634	17546	17342	17106	16902	16666	17225	16785	55	5110	500	11990	10	1	10957550	1958	8.37	1.06	12	1.34	2136.00	16909.00	40150	20230503	-55.49	16870	20240312	5.93	20450	-12.62	20240102	16870	5.93	20240312	40150	-55.49	20230503	16870	5.93	20240312	7.58	N	053690	500	54 억	223351	N	N	302	N	N
103	20240313	110512	57	100.00	KOSPI		서비스업	N	N	N	N	N	17300	160	2	0.93	646216630	37462	39.48	17150	17410	17150	22250	12000	17140	17249.92	2.04	7005	17546	17342	17106	16902	16666	17225	16785	55	5110	500	11990	10	1	10957550	1896	8.10	1.02	12	0.34	2136.00	16909.00	40150	20230503	-56.91	16870	20240312	2.55	20450	-15.40	20240102	16870	2.55	20240312	40150	-56.91	20230503	16870	2.55	20240312	7.58	N	053690	500	54 억	223351	N	N	302	N	N
104	20240313	100511	57	100.00	KOSPI		서비스업	N	N	N	N	N	17230	90	2	0.53	393144980	22853	24.09	17150	17300	17150	22250	12000	17140	17203.21	2.04	4223	17546	17342	17106	16902	16666	17225	16785	55	5110	500	11990	10	1	10957550	1888	8.07	1.02	12	0.21	2136.00	16909.00	40150	20230503	-57.09	16870	20240312	2.13	20450	-15.75	20240102	16870	2.13	20240312	40150	-57.09	20230503	16870	2.13	20240312	7.58	N	053690	500	54 억	223351	N	N	302	N	N
105	20240313	090514	57	100.00	KOSPI		서비스업	N	N	N	N	N	17260	120	2	0.70	187159710	10901	11.49	17150	17270	17150	22250	12000	17140	17169.04	2.04	3591	17546	17342	17106	16902	16666	17225	16785	55	5110	500	11990	10	1	10957550	1891	8.08	1.02	12	0.10	2136.00	16909.00	40150	20230503	-57.01	16870	20240312	2.31	20450	-15.60	20240102	16870	2.31	20240312	40150	-57.01	20230503	16870	2.31	20240312	7.58	N	053690	500	54 억	223351	N	N	302	N	N
106	20240312	160507	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	17140	-110	5	-0.64	1612074910	94254	156.47	17250	17310	16870	22400	12080	17250	17103.51	2.03	6263	17450	17350	17200	17100	16950	17400	17150	55	5150	500	12070	10	1	10957550	1878	8.02	1.01	12	0.86	2136.00	16909.00	40150	20230503	-57.31	16870	20240312	1.60	20450	-16.19	20240102	16870	1.60	20240312	40150	-57.31	20230503	16870	1.60	20240312	7.57	N	053690	500	54 억	222165	N	N	302	N	N
107	20240312	150507	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	17130	-120	5	-0.70	1500098440	87719	145.63	17250	17310	16870	22400	12080	17250	17101.18	2.03	5236	17450	17350	17200	17100	16950	17400	17150	55	5150	500	12070	10	1	10957550	1877	8.02	1.01	12	0.80	2136.00	16909.00	40150	20230503	-57.33	16870	20240312	1.54	20450	-16.23	20240102	16870	1.54	20240312	40150	-57.33	20230503	16870	1.54	20240312	7.57	N	053690	500	54 억	222165	N	N	40	N	N
108	20240312	140503	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	17060	-190	5	-1.10	1390469650	81309	134.98	17250	17310	16870	22400	12080	17250	17101.05	2.03	3809	17450	17350	17200	17100	16950	17400	17150	55	5150	500	12070	10	1	10957550	1869	7.99	1.01	12	0.74	2136.00	16909.00	40150	20230503	-57.51	16870	20240312	1.13	20450	-16.58	20240102	16870	1.13	20240312	40150	-57.51	20230503	16870	1.13	20240312	7.57	N	053690	500	54 억	222165	N	N	40	N	N
109	20240312	130448	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	17090	-160	5	-0.93	1297017760	75837	125.90	17250	17310	16870	22400	12080	17250	17102.70	2.03	2007	17450	17350	17200	17100	16950	17400	17150	55	5150	500	12070	10	1	10957550	1873	8.00	1.01	12	0.69	2136.00	16909.00	40150	20230503	-57.43	16870	20240312	1.30	20450	-16.43	20240102	16870	1.30	20240312	40150	-57.43	20230503	16870	1.30	20240312	7.57	N	053690	500	54 억	222165	N	N	40	N	N
110	20240312	120510	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	17040	-210	5	-1.22	1191480340	69643	115.62	17250	17310	16870	22400	12080	17250	17108.40	2.03	1886	17450	17350	17200	17100	16950	17400	17150	55	5150	500	12070	10	1	10957550	1867	7.98	1.01	12	0.64	2136.00	16909.00	40150	20230503	-57.56	16870	20240312	1.01	20450	-16.67	20240102	16870	1.01	20240312	40150	-57.56	20230503	16870	1.01	20240312	7.57	N	053690	500	54 억	222165	N	N	40	N	N
111	20240312	110508	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	17130	-120	5	-0.70	948854660	55437	92.03	17250	17310	16870	22400	12080	17250	17115.91	2.03	3245	17450	17350	17200	17100	16950	17400	17150	55	5150	500	12070	10	1	10957550	1877	8.02	1.01	12	0.51	2136.00	16909.00	40150	20230503	-57.33	16870	20240312	1.54	20450	-16.23	20240102	16870	1.54	20240312	40150	-57.33	20230503	16870	1.54	20240312	7.57	N	053690	500	54 억	222165	N	N	40	N	N
112	20240312	100507	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	17200	-50	5	-0.29	870954870	50895	84.49	17250	17310	16870	22400	12080	17250	17112.78	2.03	2805	17450	17350	17200	17100	16950	17400	17150	55	5150	500	12070	10	1	10957550	1885	8.05	1.02	12	0.46	2136.00	16909.00	40150	20230503	-57.16	16870	20240312	1.96	20450	-15.89	20240102	16870	1.96	20240312	40150	-57.16	20230503	16870	1.96	20240312	7.57	N	053690	500	54 억	222165	N	N	40	N	N
113	20240312	090507	57	100.00	KOSPI		서비스업	N	N	N	N	N	17310	60	2	0.35	127613000	7396	12.28	17250	17310	17250	22400	12080	17250	17254.33	2.03	751	17450	17350	17200	17100	16950	17400	17150	55	5150	500	12070	10	1	10957550	1897	8.10	1.02	12	0.07	2136.00	16909.00	40150	20230503	-56.89	17050	20240311	1.52	20450	-15.35	20240102	17050	1.52	20240311	40150	-56.89	20230503	17050	1.52	20240311	7.57	N	053690	500	54 억	222165	N	N	40	N	N
114	20240311	160506	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	17250	-50	5	-0.29	1032439220	60097	133.15	17090	17300	17050	22450	12110	17300	17179.07	1.89	11727	17513	17406	17353	17246	17193	17380	17220	55	5150	500	12110	10	1	10957550	1890	8.08	1.02	12	0.55	2136.00	16909.00	40150	20230503	-57.04	17050	20240311	1.17	20450	-15.65	20240102	17050	1.17	20240311	40150	-57.04	20230503	17050	1.17	20240311	7.51	N	053690	500	54 억	206979	N	N	40	N	N
115	20240311	150506	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	17240	-60	5	-0.35	967355960	56320	124.78	17090	17300	17050	22450	12110	17300	17175.89	1.89	11692	17513	17406	17353	17246	17193	17380	17220	55	5150	500	12110	10	1	10957550	1889	8.07	1.02	12	0.51	2136.00	16909.00	40150	20230503	-57.06	17050	20240311	1.11	20450	-15.70	20240102	17050	1.11	20240311	40150	-57.06	20230503	17050	1.11	20240311	7.51	N	053690	500	54 억	206979	N	N	15	N	N
116	20240311	140504	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	17200	-100	5	-0.58	883938560	51467	114.03	17090	17300	17050	22450	12110	17300	17174.67	1.89	10874	17513	17406	17353	17246	17193	17380	17220	55	5150	500	12110	10	1	10957550	1885	8.05	1.02	12	0.47	2136.00	16909.00	40150	20230503	-57.16	17050	20240311	0.88	20450	-15.89	20240102	17050	0.88	20240311	40150	-57.16	20230503	17050	0.88	20240311	7.51	N	053690	500	54 억	206979	N	N	15	N	N
117	20240311	130506	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	17150	-150	5	-0.87	807258500	47000	104.13	17090	17300	17050	22450	12110	17300	17175.50	1.89	9539	17513	17406	17353	17246	17193	17380	17220	55	5150	500	12110	10	1	10957550	1879	8.03	1.01	12	0.43	2136.00	16909.00	40150	20230503	-57.29	17050	20240311	0.59	20450	-16.14	20240102	17050	0.59	20240311	40150	-57.29	20230503	17050	0.59	20240311	7.51	N	053690	500	54 억	206979	N	N	15	N	N
118	20240311	120508	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	17190	-110	5	-0.64	758572310	44163	97.85	17090	17300	17050	22450	12110	17300	17176.42	1.89	8702	17513	17406	17353	17246	17193	17380	17220	55	5150	500	12110	10	1	10957550	1884	8.05	1.02	12	0.40	2136.00	16909.00	40150	20230503	-57.19	17050	20240311	0.82	20450	-15.94	20240102	17050	0.82	20240311	40150	-57.19	20230503	17050	0.82	20240311	7.51	N	053690	500	54 억	206979	N	N	15	N	N
119	20240311	110503	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	17230	-70	5	-0.40	572601050	33313	73.81	17090	17300	17050	22450	12110	17300	17188.25	1.89	8708	17513	17406	17353	17246	17193	17380	17220	55	5150	500	12110	10	1	10957550	1888	8.07	1.02	12	0.30	2136.00	16909.00	40150	20230503	-57.09	17050	20240311	1.06	20450	-15.75	20240102	17050	1.06	20240311	40150	-57.09	20230503	17050	1.06	20240311	7.51	N	053690	500	54 억	206979	N	N	15	N	N
120	20240311	100456	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	17210	-90	5	-0.52	330295120	19252	42.66	17090	17300	17050	22450	12110	17300	17155.81	1.89	3674	17513	17406	17353	17246	17193	17380	17220	55	5150	500	12110	10	1	10957550	1886	8.06	1.02	12	0.18	2136.00	16909.00	40150	20230503	-57.14	17050	20240311	0.94	20450	-15.84	20240102	17050	0.94	20240311	40150	-57.14	20230503	17050	0.94	20240311	7.51	N	053690	500	54 억	206979	N	N	15	N	N
121	20240311	090500	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	17200	-100	5	-0.58	141361670	8265	18.31	17090	17300	17050	22450	12110	17300	17101.73	1.89	2004	17513	17406	17353	17246	17193	17380	17220	55	5150	500	12110	10	1	10957550	1885	8.05	1.02	12	0.08	2136.00	16909.00	40150	20230503	-57.16	17050	20240311	0.88	20450	-15.89	20240102	17050	0.88	20240311	40150	-57.16	20230503	17050	0.88	20240311	7.51	N	053690	500	54 억	206979	N	N	15	N	N
122	20240308	160504	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	17300	-20	5	-0.12	769313100	44359	40.90	17350	17460	17300	22500	12130	17320	17343.27	1.88	-113	17986	17652	17476	17142	16966	17565	17055	55	5180	500	12120	10	1	10957550	1896	8.10	1.02	12	0.40	2136.00	16909.00	40150	20230503	-56.91	17300	20240308	0.00	20450	-15.40	20240102	17300	0.00	20240308	40150	-56.91	20230503	17300	0.00	20240308	7.49	N	053690	500	54 억	206293	N	N	15	N	N
123	20240308	150502	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	17330	10	2	0.06	702430840	40495	37.34	17350	17460	17300	22500	12130	17320	17346.13	1.88	-523	17986	17652	17476	17142	16966	17565	17055	55	5180	500	12120	10	1	10957550	1899	8.11	1.02	12	0.37	2136.00	16909.00	40150	20230503	-56.84	17300	20240308	0.17	20450	-15.26	20240102	17300	0.17	20240308	40150	-56.84	20230503	17300	0.17	20240308	7.49	N	053690	500	54 억	206293	N	N	139	N	N
124	20240308	140500	57	100.00	KOSPI		서비스업	N	N	N	N	N	17360	40	2	0.23	637050750	36720	33.86	17350	17460	17310	22500	12130	17320	17348.90	1.88	-447	17986	17652	17476	17142	16966	17565	17055	55	5180	500	12120	10	1	10957550	1902	8.13	1.03	12	0.34	2136.00	16909.00	40150	20230503	-56.76	17300	20240307	0.35	20450	-15.11	20240102	17300	0.35	20240307	40150	-56.76	20230503	17300	0.35	20240307	7.49	N	053690	500	54 억	206293	N	N	139	N	N
125	20240308	130459	57	100.00	KOSPI		서비스업	N	N	N	N	N	17350	30	2	0.17	556269390	32060	29.56	17350	17460	17310	22500	12130	17320	17350.92	1.88	-646	17986	17652	17476	17142	16966	17565	17055	55	5180	500	12120	10	1	10957550	1901	8.12	1.03	12	0.29	2136.00	16909.00	40150	20230503	-56.79	17300	20240307	0.29	20450	-15.16	20240102	17300	0.29	20240307	40150	-56.79	20230503	17300	0.29	20240307	7.49	N	053690	500	54 억	206293	N	N	139	N	N
126	20240308	120501	57	100.00	KOSPI		서비스업	N	N	N	N	N	17350	30	2	0.17	382969690	22059	20.34	17350	17460	17320	22500	12130	17320	17361.21	1.88	-646	17986	17652	17476	17142	16966	17565	17055	55	5180	500	12120	10	1	10957550	1901	8.12	1.03	12	0.20	2136.00	16909.00	40150	20230503	-56.79	17300	20240307	0.29	20450	-15.16	20240102	17300	0.29	20240307	40150	-56.79	20230503	17300	0.29	20240307	7.49	N	053690	500	54 억	206293	N	N	139	N	N
127	20240308	110500	57	100.00	KOSPI		서비스업	N	N	N	N	N	17350	30	2	0.17	299358640	17242	15.90	17350	17460	17320	22500	12130	17320	17362.25	1.88	123	17986	17652	17476	17142	16966	17565	17055	55	5180	500	12120	10	1	10957550	1901	8.12	1.03	12	0.16	2136.00	16909.00	40150	20230503	-56.79	17300	20240307	0.29	20450	-15.16	20240102	17300	0.29	20240307	40150	-56.79	20230503	17300	0.29	20240307	7.49	N	053690	500	54 억	206293	N	N	139	N	N
128	20240308	100457	57	100.00	KOSPI		서비스업	N	N	N	N	N	17390	70	2	0.40	189796570	10931	10.08	17350	17460	17320	22500	12130	17320	17363.27	1.88	121	17986	17652	17476	17142	16966	17565	17055	55	5180	500	12120	10	1	10957550	1906	8.14	1.03	12	0.10	2136.00	16909.00	40150	20230503	-56.69	17300	20240307	0.52	20450	-14.96	20240102	17300	0.52	20240307	40150	-56.69	20230503	17300	0.52	20240307	7.49	N	053690	500	54 억	206293	N	N	139	N	N
129	20240308	090457	57	100.00	KOSPI		서비스업	N	N	N	N	N	17430	110	2	0.64	15217280	877	0.81	17350	17460	17330	22500	12130	17320	17352.71	1.88	-22	17986	17652	17476	17142	16966	17565	17055	55	5180	500	12120	10	1	10957550	1910	8.16	1.03	12	0.01	2136.00	16909.00	40150	20230503	-56.59	17300	20240307	0.75	20450	-14.77	20240102	17300	0.75	20240307	40150	-56.59	20230503	17300	0.75	20240307	7.49	N	053690	500	54 억	206293	N	N	139	N	N
130	20240307	160458	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	17320	-420	5	-2.37	1881691010	107751	216.99	17710	17810	17300	23050	12420	17740	17464.11	2.03	-13031	17993	17866	17773	17646	17553	17930	17710	55	5310	500	12410	10	1	10957550	1898	8.11	1.02	12	0.98	2136.00	16909.00	40150	20230503	-56.86	17300	20240307	0.12	20450	-15.31	20240102	17300	0.12	20240307	40150	-56.86	20230503	17300	0.12	20240307	7.54	N	053690	500	54 억	222320	N	N	139	N	N
131	20240307	150438	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	17340	-400	5	-2.25	1716867510	98233	197.82	17710	17810	17320	23050	12420	17740	17477.48	2.03	-12464	17993	17866	17773	17646	17553	17930	17710	55	5310	500	12410	10	1	10957550	1900	8.12	1.03	12	0.90	2136.00	16909.00	40150	20230503	-56.81	17320	20240307	0.12	20450	-15.21	20240102	17320	0.12	20240307	40150	-56.81	20230503	17320	0.12	20240307	7.54	N	053690	500	54 억	222320	N	N	0	N	N
132	20240307	140451	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	17370	-370	5	-2.09	1489986650	85162	171.50	17710	17810	17360	23050	12420	17740	17495.89	2.03	-11064	17993	17866	17773	17646	17553	17930	17710	55	5310	500	12410	10	1	10957550	1903	8.13	1.03	12	0.78	2136.00	16909.00	40150	20230503	-56.74	17360	20240307	0.06	20450	-15.06	20240102	17360	0.06	20240307	40150	-56.74	20230503	17360	0.06	20240307	7.54	N	053690	500	54 억	222320	N	N	0	N	N
133	20240307	130453	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	17400	-340	5	-1.92	1293100540	73829	148.67	17710	17810	17360	23050	12420	17740	17514.78	2.03	-11023	17993	17866	17773	17646	17553	17930	17710	55	5310	500	12410	10	1	10957550	1907	8.15	1.03	12	0.67	2136.00	16909.00	40150	20230503	-56.66	17360	20240307	0.23	20450	-14.91	20240102	17360	0.23	20240307	40150	-56.66	20230503	17360	0.23	20240307	7.54	N	053690	500	54 억	222320	N	N	0	N	N
134	20240307	120456	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	17440	-300	5	-1.69	1202873710	68639	138.22	17710	17810	17380	23050	12420	17740	17524.62	2.03	-10502	17993	17866	17773	17646	17553	17930	17710	55	5310	500	12410	10	1	10957550	1911	8.16	1.03	12	0.63	2136.00	16909.00	40150	20230503	-56.56	17380	20240307	0.35	20450	-14.72	20240102	17380	0.35	20240307	40150	-56.56	20230503	17380	0.35	20240307	7.54	N	053690	500	54 억	222320	N	N	0	N	N
135	20240307	110458	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	17480	-260	5	-1.47	976762270	55660	112.09	17710	17810	17440	23050	12420	17740	17548.71	2.03	-9500	17993	17866	17773	17646	17553	17930	17710	55	5310	500	12410	10	1	10957550	1915	8.18	1.03	12	0.51	2136.00	16909.00	40150	20230503	-56.46	17440	20240307	0.23	20450	-14.52	20240102	17440	0.23	20240307	40150	-56.46	20230503	17440	0.23	20240307	7.54	N	053690	500	54 억	222320	N	N	0	N	N
136	20240307	100455	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	17450	-290	5	-1.63	723912970	41182	82.93	17710	17810	17450	23050	12420	17740	17578.36	2.03	-7855	17993	17866	17773	17646	17553	17930	17710	55	5310	500	12410	10	1	10957550	1912	8.17	1.03	12	0.38	2136.00	16909.00	40150	20230503	-56.54	17450	20240307	0.00	20450	-14.67	20240102	17450	0.00	20240307	40150	-56.54	20230503	17450	0.00	20240307	7.54	N	053690	500	54 억	222320	N	N	0	N	N
137	20240307	090455	57	100.00	KOSPI		서비스업	N	N	N	N	N	17770	30	2	0.17	115816730	6535	13.16	17710	17810	17710	23050	12420	17740	17722.51	2.03	1853	17993	17866	17773	17646	17553	17930	17710	55	5310	500	12410	10	1	10957550	1947	8.32	1.05	12	0.06	2136.00	16909.00	40150	20230503	-55.74	17680	20240207	0.51	20450	-13.11	20240102	17680	0.51	20240207	40150	-55.74	20230503	17680	0.51	20240207	7.54	N	053690	500	54 억	222320	N	N	0	N	N
138	20240306	160455	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	17740	-20	5	-0.11	868206020	48951	53.16	17680	17900	17680	23050	12440	17760	17736.19	2.06	-4302	18146	17952	17826	17632	17506	17890	17570	55	5290	500	12430	10	1	10957550	1944	8.31	1.05	12	0.45	2136.00	16909.00	40150	20230503	-55.82	17680	20240306	0.34	20450	-13.25	20240102	17680	0.34	20240306	40150	-55.82	20230503	17680	0.34	20240306	7.66	N	053690	500	54 억	226048	N	N	234	N	N
139	20240306	150454	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	17690	-70	5	-0.39	781922370	44075	47.86	17680	17900	17680	23050	12440	17760	17740.71	2.06	-3327	18146	17952	17826	17632	17506	17890	17570	55	5290	500	12430	10	1	10957550	1938	8.28	1.05	12	0.40	2136.00	16909.00	40150	20230503	-55.94	17680	20240306	0.06	20450	-13.50	20240102	17680	0.06	20240306	40150	-55.94	20230503	17680	0.06	20240306	7.66	N	053690	500	54 억	226048	N	N	234	N	N
140	20240306	140454	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	17710	-50	5	-0.28	619538000	34900	37.90	17680	17900	17680	23050	12440	17760	17751.80	2.06	-1010	18146	17952	17826	17632	17506	17890	17570	55	5290	500	12430	10	1	10957550	1941	8.29	1.05	12	0.32	2136.00	16909.00	40150	20230503	-55.89	17680	20240306	0.17	20450	-13.40	20240102	17680	0.17	20240306	40150	-55.89	20230503	17680	0.17	20240306	7.66	N	053690	500	54 억	226048	N	N	234	N	N
141	20240306	130455	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	17700	-60	5	-0.34	536532710	30214	32.81	17680	17900	17680	23050	12440	17760	17757.75	2.06	-632	18146	17952	17826	17632	17506	17890	17570	55	5290	500	12430	10	1	10957550	1939	8.29	1.05	12	0.28	2136.00	16909.00	40150	20230503	-55.92	17680	20240306	0.11	20450	-13.45	20240102	17680	0.11	20240306	40150	-55.92	20230503	17680	0.11	20240306	7.66	N	053690	500	54 억	226048	N	N	234	N	N
142	20240306	120455	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	17690	-70	5	-0.39	459480940	25860	28.08	17680	17900	17680	23050	12440	17760	17768.03	2.06	-110	18146	17952	17826	17632	17506	17890	17570	55	5290	500	12430	10	1	10957550	1938	8.28	1.05	12	0.24	2136.00	16909.00	40150	20230503	-55.94	17680	20240306	0.06	20450	-13.50	20240102	17680	0.06	20240306	40150	-55.94	20230503	17680	0.06	20240306	7.66	N	053690	500	54 억	226048	N	N	234	N	N
143	20240306	110454	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	17740	-20	5	-0.11	342260490	19237	20.89	17680	17900	17680	23050	12440	17760	17791.83	2.06	120	18146	17952	17826	17632	17506	17890	17570	55	5290	500	12430	10	1	10957550	1944	8.31	1.05	12	0.18	2136.00	16909.00	40150	20230503	-55.82	17680	20240306	0.34	20450	-13.25	20240102	17680	0.34	20240306	40150	-55.82	20230503	17680	0.34	20240306	7.66	N	053690	500	54 억	226048	N	N	234	N	N
144	20240306	100446	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	17840	80	2	0.45	214592920	12059	13.10	17680	17900	17680	23050	12440	17760	17795.33	2.06	1247	18146	17952	17826	17632	17506	17890	17570	55	5290	500	12430	10	1	10957550	1955	8.35	1.06	12	0.11	2136.00	16909.00	40150	20230503	-55.57	17680	20240306	0.90	20450	-12.76	20240102	17680	0.90	20240306	40150	-55.57	20230503	17680	0.90	20240306	7.66	N	053690	500	54 억	226048	N	N	234	N	N
145	20240306	090453	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	17760	0	3	0.00	36923120	2084	2.26	17680	17800	17680	23050	12440	17760	17716.85	2.06	-396	18146	17952	17826	17632	17506	17890	17570	55	5290	500	12430	10	1	10957550	1946	8.31	1.05	12	0.02	2136.00	16909.00	40150	20230503	-55.77	17680	20240306	0.45	20450	-13.15	20240102	17680	0.45	20240306	40150	-55.77	20230503	17680	0.45	20240306	7.66	N	053690	500	54 억	226048	N	N	234	N	N
146	20240305	160449	57	100.00	KOSPI		서비스업	N	N	N	N	N	17760	-250	5	-1.39	1636920080	91879	112.15	18010	18020	17700	23400	12610	18010	17816.32	2.05	-1444	18516	18262	18116	17862	17716	18190	17790	55	5390	500	12600	10	1	10957550	1946	8.31	1.05	12	0.84	2136.00	16909.00	40150	20230503	-55.77	17680	20240207	0.45	20450	-13.15	20240102	17680	0.45	20240207	40150	-55.77	20230503	17680	0.45	20240207	7.31	N	053690	500	54 억	225073	N	N	233	N	N
147	20240305	150451	57	100.00	KOSPI		서비스업	N	N	N	N	N	17810	-200	5	-1.11	1538714200	86354	105.41	18010	18020	17700	23400	12610	18010	17818.66	2.05	-1946	18516	18262	18116	17862	17716	18190	17790	55	5390	500	12600	10	1	10957550	1952	8.34	1.05	12	0.79	2136.00	16909.00	40150	20230503	-55.64	17680	20240207	0.74	20450	-12.91	20240102	17680	0.74	20240207	40150	-55.64	20230503	17680	0.74	20240207	7.31	N	053690	500	54 억	225073	N	N	122	N	N
148	20240305	140445	57	100.00	KOSPI		서비스업	N	N	N	N	N	17810	-200	5	-1.11	1287797440	72247	88.19	18010	18020	17700	23400	12610	18010	17824.91	2.05	-2074	18516	18262	18116	17862	17716	18190	17790	55	5390	500	12600	10	1	10957550	1952	8.34	1.05	12	0.66	2136.00	16909.00	40150	20230503	-55.64	17680	20240207	0.74	20450	-12.91	20240102	17680	0.74	20240207	40150	-55.64	20230503	17680	0.74	20240207	7.31	N	053690	500	54 억	225073	N	N	122	N	N
149	20240305	130450	57	100.00	KOSPI		서비스업	N	N	N	N	N	17800	-210	5	-1.17	1196092630	67098	81.90	18010	18020	17700	23400	12610	18010	17826.03	2.05	-2414	18516	18262	18116	17862	17716	18190	17790	55	5390	500	12600	10	1	10957550	1950	8.33	1.05	12	0.61	2136.00	16909.00	40150	20230503	-55.67	17680	20240207	0.68	20450	-12.96	20240102	17680	0.68	20240207	40150	-55.67	20230503	17680	0.68	20240207	7.31	N	053690	500	54 억	225073	N	N	122	N	N
150	20240305	120448	57	100.00	KOSPI		서비스업	N	N	N	N	N	17790	-220	5	-1.22	1109111920	62208	75.93	18010	18020	17700	23400	12610	18010	17829.06	2.05	-1951	18516	18262	18116	17862	17716	18190	17790	55	5390	500	12600	10	1	10957550	1949	8.33	1.05	12	0.57	2136.00	16909.00	40150	20230503	-55.69	17680	20240207	0.62	20450	-13.01	20240102	17680	0.62	20240207	40150	-55.69	20230503	17680	0.62	20240207	7.31	N	053690	500	54 억	225073	N	N	122	N	N
151	20240305	110449	57	100.00	KOSPI		서비스업	N	N	N	N	N	17800	-210	5	-1.17	961539580	53914	65.81	18010	18020	17700	23400	12610	18010	17834.67	2.05	-1212	18516	18262	18116	17862	17716	18190	17790	55	5390	500	12600	10	1	10957550	1950	8.33	1.05	12	0.49	2136.00	16909.00	40150	20230503	-55.67	17680	20240207	0.68	20450	-12.96	20240102	17680	0.68	20240207	40150	-55.67	20230503	17680	0.68	20240207	7.31	N	053690	500	54 억	225073	N	N	122	N	N
152	20240305	100445	57	100.00	KOSPI		서비스업	N	N	N	N	N	17770	-240	5	-1.33	766635180	42956	52.43	18010	18020	17700	23400	12610	18010	17846.96	2.05	1757	18516	18262	18116	17862	17716	18190	17790	55	5390	500	12600	10	1	10957550	1947	8.32	1.05	12	0.39	2136.00	16909.00	40150	20230503	-55.74	17680	20240207	0.51	20450	-13.11	20240102	17680	0.51	20240207	40150	-55.74	20230503	17680	0.51	20240207	7.31	N	053690	500	54 억	225073	N	N	122	N	N
153	20240305	090446	57	100.00	KOSPI		서비스업	N	N	N	N	N	17940	-70	5	-0.39	22625840	1259	1.54	18010	18010	17910	23400	12610	18010	17971.03	2.05	-310	18516	18262	18116	17862	17716	18190	17790	55	5390	500	12600	10	1	10957550	1966	8.40	1.06	12	0.01	2136.00	16909.00	40150	20230503	-55.32	17680	20240207	1.47	20450	-12.27	20240102	17680	1.47	20240207	40150	-55.32	20230503	17680	1.47	20240207	7.31	N	053690	500	54 억	225073	N	N	122	N	N
154	20240304	160447	57	100.00	KOSPI		서비스업	N	N	N	N	N	18010	-60	5	-0.33	1471146030	81134	62.79	18100	18370	17970	23450	12650	18070	18132.71	2.08	-6950	18803	18436	18233	17866	17663	18335	17765	55	5380	500	12640	10	1	10957550	1973	8.43	1.07	12	0.74	2136.00	16909.00	40150	20230503	-55.14	17680	20240207	1.87	20450	-11.93	20240102	17680	1.87	20240207	40150	-55.14	20230503	17680	1.87	20240207	7.35	N	053690	500	54 억	227520	N	N	122	N	N
155	20240304	150444	57	100.00	KOSPI		서비스업	N	N	N	N	N	18040	-30	5	-0.17	1368855260	75466	58.40	18100	18370	17980	23450	12650	18070	18138.70	2.08	-6839	18803	18436	18233	17866	17663	18335	17765	55	5380	500	12640	10	1	10957550	1977	8.45	1.07	12	0.69	2136.00	16909.00	40150	20230503	-55.07	17680	20240207	2.04	20450	-11.78	20240102	17680	2.04	20240207	40150	-55.07	20230503	17680	2.04	20240207	7.35	N	053690	500	54 억	227520	N	N	838	N	N
156	20240304	140420	57	100.00	KOSPI		서비스업	N	N	N	N	N	18090	20	2	0.11	1035066880	56972	44.09	18100	18370	18030	23450	12650	18070	18167.99	2.08	-3338	18803	18436	18233	17866	17663	18335	17765	55	5380	500	12640	10	1	10957550	1982	8.47	1.07	12	0.52	2136.00	16909.00	40150	20230503	-54.94	17680	20240207	2.32	20450	-11.54	20240102	17680	2.32	20240207	40150	-54.94	20230503	17680	2.32	20240207	7.35	N	053690	500	54 억	227520	N	N	838	N	N
157	20240304	130441	57	100.00	KOSPI		서비스업	N	N	N	N	N	18070	0	3	0.00	973496820	53565	41.45	18100	18370	18030	23450	12650	18070	18174.12	2.08	-3253	18803	18436	18233	17866	17663	18335	17765	55	5380	500	12640	10	1	10957550	1980	8.46	1.07	12	0.49	2136.00	16909.00	40150	20230503	-54.99	17680	20240207	2.21	20450	-11.64	20240102	17680	2.21	20240207	40150	-54.99	20230503	17680	2.21	20240207	7.35	N	053690	500	54 억	227520	N	N	838	N	N
158	20240304	120421	57	100.00	KOSPI		서비스업	N	N	N	N	N	18110	40	2	0.22	854249370	46977	36.36	18100	18370	18040	23450	12650	18070	18184.42	2.08	-2400	18803	18436	18233	17866	17663	18335	17765	55	5380	500	12640	10	1	10957550	1984	8.48	1.07	12	0.43	2136.00	16909.00	40150	20230503	-54.89	17680	20240207	2.43	20450	-11.44	20240102	17680	2.43	20240207	40150	-54.89	20230503	17680	2.43	20240207	7.35	N	053690	500	54 억	227520	N	N	838	N	N
159	20240304	110439	57	100.00	KOSPI		서비스업	N	N	N	N	N	18170	100	2	0.55	605937110	33250	25.73	18100	18370	18100	23450	12650	18070	18223.67	2.08	-1493	18803	18436	18233	17866	17663	18335	17765	55	5380	500	12640	10	1	10957550	1991	8.51	1.07	12	0.30	2136.00	16909.00	40150	20230503	-54.74	17680	20240207	2.77	20450	-11.15	20240102	17680	2.77	20240207	40150	-54.74	20230503	17680	2.77	20240207	7.35	N	053690	500	54 억	227520	N	N	838	N	N
160	20240304	100438	57	100.00	KOSPI		서비스업	N	N	N	N	N	18200	130	2	0.72	433969420	23783	18.41	18100	18370	18100	23450	12650	18070	18247.04	2.08	-313	18803	18436	18233	17866	17663	18335	17765	55	5380	500	12640	10	1	10957550	1994	8.52	1.08	12	0.22	2136.00	16909.00	40150	20230503	-54.67	17680	20240207	2.94	20450	-11.00	20240102	17680	2.94	20240207	40150	-54.67	20230503	17680	2.94	20240207	7.35	N	053690	500	54 억	227520	N	N	838	N	N
161	20240304	090439	57	100.00	KOSPI		서비스업	N	N	N	N	N	18150	80	2	0.44	10866030	600	0.46	18100	18160	18100	23450	12650	18070	18110.05	2.08	-71	18803	18436	18233	17866	17663	18335	17765	55	5380	500	12640	10	1	10957550	1989	8.50	1.07	12	0.01	2136.00	16909.00	40150	20230503	-54.79	17680	20240207	2.66	20450	-11.25	20240102	17680	2.66	20240207	40150	-54.79	20230503	17680	2.66	20240207	7.35	N	053690	500	54 억	227520	N	N	838	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History