KissMeData/058850/price/prices-20240301.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	160547	57	100.00	KOSPI	서비스업	N	N	N	N	N	3480	5	2	0.14	840015470	240951	63.21	3515	3515	3460	4515	2435	3475	3486.25	4.80	19017	3538	3506	3488	3456	3438	3497	3447	238	1040	500	2220	5	1	42685000	1485	10.15	0.73	12	0.56	343.00	4747.00	4990	20230920	-30.26	2790	20230726	24.73	4545	-23.43	20240123	3355	3.73	20240117	4990	-30.26	20230920	2790	24.73	20230726	7.88	N	058850	500	238 억	2049209	N	N	1	N	N
3	20240329	150548	57	100.00	KOSPI	서비스업	N	N	N	N	N	3480	5	2	0.14	784015420	224826	58.98	3515	3515	3460	4515	2435	3475	3487.21	4.80	15664	3538	3506	3488	3456	3438	3497	3447	238	1040	500	2220	5	1	42685000	1485	10.15	0.73	12	0.53	343.00	4747.00	4990	20230920	-30.26	2790	20230726	24.73	4545	-23.43	20240123	3355	3.73	20240117	4990	-30.26	20230920	2790	24.73	20230726	7.88	N	058850	500	238 억	2049209	N	N	17	N	N
4	20240329	140541	57	100.00	KOSPI	서비스업	N	N	N	N	N	3485	10	2	0.29	502585370	143887	37.74	3515	3515	3480	4515	2435	3475	3492.92	4.80	6099	3538	3506	3488	3456	3438	3497	3447	238	1040	500	2220	5	1	42685000	1488	10.16	0.73	12	0.34	343.00	4747.00	4990	20230920	-30.16	2790	20230726	24.91	4545	-23.32	20240123	3355	3.87	20240117	4990	-30.16	20230920	2790	24.91	20230726	7.88	N	058850	500	238 억	2049209	N	N	17	N	N
5	20240329	130536	57	100.00	KOSPI	서비스업	N	N	N	N	N	3495	20	2	0.58	376847670	107838	28.29	3515	3515	3480	4515	2435	3475	3494.57	4.80	-830	3538	3506	3488	3456	3438	3497	3447	238	1040	500	2220	5	1	42685000	1492	10.19	0.74	12	0.25	343.00	4747.00	4990	20230920	-29.96	2790	20230726	25.27	4545	-23.10	20240123	3355	4.17	20240117	4990	-29.96	20230920	2790	25.27	20230726	7.88	N	058850	500	238 억	2049209	N	N	17	N	N
6	20240329	120541	57	100.00	KOSPI	서비스업	N	N	N	N	N	3490	15	2	0.43	304461620	87124	22.85	3515	3515	3480	4515	2435	3475	3494.58	4.80	-4091	3538	3506	3488	3456	3438	3497	3447	238	1040	500	2220	5	1	42685000	1490	10.17	0.74	12	0.20	343.00	4747.00	4990	20230920	-30.06	2790	20230726	25.09	4545	-23.21	20240123	3355	4.02	20240117	4990	-30.06	20230920	2790	25.09	20230726	7.88	N	058850	500	238 억	2049209	N	N	17	N	N
7	20240329	110534	57	100.00	KOSPI	서비스업	N	N	N	N	N	3510	35	2	1.01	227887520	65212	17.11	3515	3515	3480	4515	2435	3475	3494.56	4.80	-3454	3538	3506	3488	3456	3438	3497	3447	238	1040	500	2220	5	1	42685000	1498	10.23	0.74	12	0.15	343.00	4747.00	4990	20230920	-29.66	2790	20230726	25.81	4545	-22.77	20240123	3355	4.62	20240117	4990	-29.66	20230920	2790	25.81	20230726	7.88	N	058850	500	238 억	2049209	N	N	17	N	N
8	20240329	100537	57	100.00	KOSPI	서비스업	N	N	N	N	N	3500	25	2	0.72	167801575	48046	12.60	3515	3515	3480	4515	2435	3475	3492.52	4.80	-3435	3538	3506	3488	3456	3438	3497	3447	238	1040	500	2220	5	1	42685000	1494	10.20	0.74	12	0.11	343.00	4747.00	4990	20230920	-29.86	2790	20230726	25.45	4545	-22.99	20240123	3355	4.32	20240117	4990	-29.86	20230920	2790	25.45	20230726	7.88	N	058850	500	238 억	2049209	N	N	17	N	N
9	20240329	090533	57	100.00	KOSPI	서비스업	N	N	N	N	N	3490	15	2	0.43	41321660	11797	3.09	3515	3515	3490	4515	2435	3475	3502.73	4.80	-5107	3538	3506	3488	3456	3438	3497	3447	238	1040	500	2220	5	1	42685000	1490	10.17	0.74	12	0.03	343.00	4747.00	4990	20230920	-30.06	2790	20230726	25.09	4545	-23.21	20240123	3355	4.02	20240117	4990	-30.06	20230920	2790	25.09	20230726	7.88	N	058850	500	238 억	2049209	N	N	17	N	N
10	20240328	160539	57	100.00	KOSPI	서비스업	N	N	N	N	N	3475	-45	5	-1.28	1320416795	378357	74.62	3505	3520	3470	4575	2465	3520	3489.90	4.84	-23244	3660	3590	3545	3475	3430	3567	3452	238	1055	500	2250	5	1	42685000	1483	10.13	0.73	12	0.89	343.00	4747.00	4990	20230920	-30.36	2790	20230726	24.55	4545	-23.54	20240123	3355	3.58	20240117	4990	-30.36	20230920	2790	24.55	20230726	7.98	N	058850	500	238 억	2066737	N	N	17	N	N
11	20240328	150541	57	100.00	KOSPI	서비스업	N	N	N	N	N	3480	-40	5	-1.14	1170108935	335091	66.09	3505	3520	3470	4575	2465	3520	3491.91	4.84	-27225	3660	3590	3545	3475	3430	3567	3452	238	1055	500	2250	5	1	42685000	1485	10.15	0.73	12	0.79	343.00	4747.00	4990	20230920	-30.26	2790	20230726	24.73	4545	-23.43	20240123	3355	3.73	20240117	4990	-30.26	20230920	2790	24.73	20230726	7.98	N	058850	500	238 억	2066737	N	N	7	N	N
12	20240328	140533	57	100.00	KOSPI	서비스업	N	N	N	N	N	3485	-35	5	-0.99	917114230	262549	51.78	3505	3520	3475	4575	2465	3520	3493.12	4.84	-20285	3660	3590	3545	3475	3430	3567	3452	238	1055	500	2250	5	1	42685000	1488	10.16	0.73	12	0.62	343.00	4747.00	4990	20230920	-30.16	2790	20230726	24.91	4545	-23.32	20240123	3355	3.87	20240117	4990	-30.16	20230920	2790	24.91	20230726	7.98	N	058850	500	238 억	2066737	N	N	7	N	N
13	20240328	130531	57	100.00	KOSPI	서비스업	N	N	N	N	N	3505	-15	5	-0.43	729332125	208743	41.17	3505	3520	3480	4575	2465	3520	3493.92	4.84	-16552	3660	3590	3545	3475	3430	3567	3452	238	1055	500	2250	5	1	42685000	1496	10.22	0.74	12	0.49	343.00	4747.00	4990	20230920	-29.76	2790	20230726	25.63	4545	-22.88	20240123	3355	4.47	20240117	4990	-29.76	20230920	2790	25.63	20230726	7.98	N	058850	500	238 억	2066737	N	N	7	N	N
14	20240328	120537	57	100.00	KOSPI	서비스업	N	N	N	N	N	3485	-35	5	-0.99	621315240	177885	35.08	3505	3520	3480	4575	2465	3520	3492.79	4.84	-13050	3660	3590	3545	3475	3430	3567	3452	238	1055	500	2250	5	1	42685000	1488	10.16	0.73	12	0.42	343.00	4747.00	4990	20230920	-30.16	2790	20230726	24.91	4545	-23.32	20240123	3355	3.87	20240117	4990	-30.16	20230920	2790	24.91	20230726	7.98	N	058850	500	238 억	2066737	N	N	7	N	N
15	20240328	110536	57	100.00	KOSPI	서비스업	N	N	N	N	N	3485	-35	5	-0.99	516783045	147902	29.17	3505	3520	3480	4575	2465	3520	3494.09	4.84	-7210	3660	3590	3545	3475	3430	3567	3452	238	1055	500	2250	5	1	42685000	1488	10.16	0.73	12	0.35	343.00	4747.00	4990	20230920	-30.16	2790	20230726	24.91	4545	-23.32	20240123	3355	3.87	20240117	4990	-30.16	20230920	2790	24.91	20230726	7.98	N	058850	500	238 억	2066737	N	N	7	N	N
16	20240328	100532	57	100.00	KOSPI	서비스업	N	N	N	N	N	3490	-30	5	-0.85	384575700	109979	21.69	3505	3520	3480	4575	2465	3520	3496.81	4.84	-2364	3660	3590	3545	3475	3430	3567	3452	238	1055	500	2250	5	1	42685000	1490	10.17	0.74	12	0.26	343.00	4747.00	4990	20230920	-30.06	2790	20230726	25.09	4545	-23.21	20240123	3355	4.02	20240117	4990	-30.06	20230920	2790	25.09	20230726	7.98	N	058850	500	238 억	2066737	N	N	7	N	N
17	20240328	090544	57	100.00	KOSPI	서비스업	N	N	N	N	N	3495	-25	5	-0.71	127950540	36520	7.20	3505	3515	3495	4575	2465	3520	3503.57	4.84	-8971	3660	3590	3545	3475	3430	3567	3452	238	1055	500	2250	5	1	42685000	1492	10.19	0.74	12	0.09	343.00	4747.00	4990	20230920	-29.96	2790	20230726	25.27	4545	-23.10	20240123	3355	4.17	20240117	4990	-29.96	20230920	2790	25.27	20230726	7.98	N	058850	500	238 억	2066737	N	N	7	N	N
18	20240327	160542	57	100.00	KOSPI	서비스업	N	N	N	N	N	3520	-80	5	-2.22	1781997250	503955	83.73	3600	3615	3500	4680	2520	3600	3536.04	4.86	-7490	3720	3660	3620	3560	3520	3640	3540	238	1080	500	2300	5	1	42685000	1503	10.26	0.74	12	1.18	343.00	4747.00	4990	20230920	-29.46	2790	20230726	26.16	4545	-22.55	20240123	3355	4.92	20240117	4990	-29.46	20230920	2790	26.16	20230726	8.06	N	058850	500	238 억	2075657	N	N	7	N	N
19	20240327	150543	57	100.00	KOSPI	서비스업	N	N	N	N	N	3515	-85	5	-2.36	1566481105	442560	73.53	3600	3615	3505	4680	2520	3600	3539.59	4.86	-6802	3720	3660	3620	3560	3520	3640	3540	238	1080	500	2300	5	1	42685000	1500	10.25	0.74	12	1.04	343.00	4747.00	4990	20230920	-29.56	2790	20230726	25.99	4545	-22.66	20240123	3355	4.77	20240117	4990	-29.56	20230920	2790	25.99	20230726	8.06	N	058850	500	238 억	2075657	N	N	10	N	N
20	20240327	140544	57	100.00	KOSPI	서비스업	N	N	N	N	N	3525	-75	5	-2.08	1286919460	363012	60.31	3600	3615	3505	4680	2520	3600	3545.12	4.86	-2817	3720	3660	3620	3560	3520	3640	3540	238	1080	500	2300	5	1	42685000	1505	10.28	0.74	12	0.85	343.00	4747.00	4990	20230920	-29.36	2790	20230726	26.34	4545	-22.44	20240123	3355	5.07	20240117	4990	-29.36	20230920	2790	26.34	20230726	8.06	N	058850	500	238 억	2075657	N	N	10	N	N
21	20240327	130543	57	100.00	KOSPI	서비스업	N	N	N	N	N	3530	-70	5	-1.94	1139498210	321129	53.36	3600	3615	3505	4680	2520	3600	3548.41	4.86	-10335	3720	3660	3620	3560	3520	3640	3540	238	1080	500	2300	5	1	42685000	1507	10.29	0.74	12	0.75	343.00	4747.00	4990	20230920	-29.26	2790	20230726	26.52	4545	-22.33	20240123	3355	5.22	20240117	4990	-29.26	20230920	2790	26.52	20230726	8.06	N	058850	500	238 억	2075657	N	N	10	N	N
22	20240327	120543	57	100.00	KOSPI	서비스업	N	N	N	N	N	3550	-50	5	-1.39	628140165	175875	29.22	3600	3615	3530	4680	2520	3600	3571.51	4.86	-16150	3720	3660	3620	3560	3520	3640	3540	238	1080	500	2300	5	1	42685000	1515	10.35	0.75	12	0.41	343.00	4747.00	4990	20230920	-28.86	2790	20230726	27.24	4545	-21.89	20240123	3355	5.81	20240117	4990	-28.86	20230920	2790	27.24	20230726	8.06	N	058850	500	238 억	2075657	N	N	10	N	N
23	20240327	110542	57	100.00	KOSPI	서비스업	N	N	N	N	N	3585	-15	5	-0.42	305819450	85146	14.15	3600	3615	3575	4680	2520	3600	3591.71	4.86	-7246	3720	3660	3620	3560	3520	3640	3540	238	1080	500	2300	5	1	42685000	1530	10.45	0.76	12	0.20	343.00	4747.00	4990	20230920	-28.16	2790	20230726	28.49	4545	-21.12	20240123	3355	6.86	20240117	4990	-28.16	20230920	2790	28.49	20230726	8.06	N	058850	500	238 억	2075657	N	N	10	N	N
24	20240327	100537	57	100.00	KOSPI	서비스업	N	N	N	N	N	3585	-15	5	-0.42	167724895	46645	7.75	3600	3615	3575	4680	2520	3600	3595.77	4.86	-4183	3720	3660	3620	3560	3520	3640	3540	238	1080	500	2300	5	1	42685000	1530	10.45	0.76	12	0.11	343.00	4747.00	4990	20230920	-28.16	2790	20230726	28.49	4545	-21.12	20240123	3355	6.86	20240117	4990	-28.16	20230920	2790	28.49	20230726	8.06	N	058850	500	238 억	2075657	N	N	10	N	N
25	20240327	090543	57	100.00	KOSPI	서비스업	N	N	N	N	N	3610	10	2	0.28	25710110	7128	1.18	3600	3615	3600	4680	2520	3600	3606.92	4.86	630	3720	3660	3620	3560	3520	3640	3540	238	1080	500	2300	5	1	42685000	1541	10.52	0.76	12	0.02	343.00	4747.00	4990	20230920	-27.66	2790	20230726	29.39	4545	-20.57	20240123	3355	7.60	20240117	4990	-27.66	20230920	2790	29.39	20230726	8.06	N	058850	500	238 억	2075657	N	N	10	N	N
26	20240326	160452	57	100.00	KOSPI	서비스업	N	N	N	N	N	3600	-60	5	-1.64	2171522135	599803	259.74	3660	3680	3580	4755	2565	3660	3620.41	4.84	9769	3733	3696	3673	3636	3613	3685	3625	238	1095	500	2340	5	1	42685000	1537	10.50	0.76	12	1.41	343.00	4747.00	4990	20230920	-27.86	2790	20230726	29.03	4545	-20.79	20240123	3355	7.30	20240117	4990	-27.86	20230920	2790	29.03	20230726	8.04	N	058850	500	238 억	2065959	N	N	10	N	N
27	20240326	150536	57	100.00	KOSPI	서비스업	N	N	N	N	N	3595	-65	5	-1.78	2039057555	563067	243.83	3660	3680	3580	4755	2565	3660	3621.34	4.84	12291	3733	3696	3673	3636	3613	3685	3625	238	1095	500	2340	5	1	42685000	1535	10.48	0.76	12	1.32	343.00	4747.00	4990	20230920	-27.96	2790	20230726	28.85	4545	-20.90	20240123	3355	7.15	20240117	4990	-27.96	20230920	2790	28.85	20230726	8.04	N	058850	500	238 억	2065959	N	N	65	N	N
28	20240326	140532	57	100.00	KOSPI	서비스업	N	N	N	N	N	3595	-65	5	-1.78	1703421550	469610	203.36	3660	3680	3580	4755	2565	3660	3627.31	4.84	14460	3733	3696	3673	3636	3613	3685	3625	238	1095	500	2340	5	1	42685000	1535	10.48	0.76	12	1.10	343.00	4747.00	4990	20230920	-27.96	2790	20230726	28.85	4545	-20.90	20240123	3355	7.15	20240117	4990	-27.96	20230920	2790	28.85	20230726	8.04	N	058850	500	238 억	2065959	N	N	65	N	N
29	20240326	130530	57	100.00	KOSPI	서비스업	N	N	N	N	N	3640	-20	5	-0.55	813407395	222677	96.43	3660	3680	3635	4755	2565	3660	3652.86	4.84	15550	3733	3696	3673	3636	3613	3685	3625	238	1095	500	2340	5	1	42685000	1554	10.61	0.77	12	0.52	343.00	4747.00	4990	20230920	-27.05	2790	20230726	30.47	4545	-19.91	20240123	3355	8.49	20240117	4990	-27.05	20230920	2790	30.47	20230726	8.04	N	058850	500	238 억	2065959	N	N	65	N	N
30	20240326	120533	57	100.00	KOSPI	서비스업	N	N	N	N	N	3655	-5	5	-0.14	588690840	161027	69.73	3660	3680	3635	4755	2565	3660	3655.85	4.84	16043	3733	3696	3673	3636	3613	3685	3625	238	1095	500	2340	5	1	42685000	1560	10.66	0.77	12	0.38	343.00	4747.00	4990	20230920	-26.75	2790	20230726	31.00	4545	-19.58	20240123	3355	8.94	20240117	4990	-26.75	20230920	2790	31.00	20230726	8.04	N	058850	500	238 억	2065959	N	N	65	N	N
31	20240326	110527	57	100.00	KOSPI	서비스업	N	N	N	N	N	3660	0	3	0.00	479132060	131012	56.73	3660	3680	3635	4755	2565	3660	3657.16	4.84	17344	3733	3696	3673	3636	3613	3685	3625	238	1095	500	2340	5	1	42685000	1562	10.67	0.77	12	0.31	343.00	4747.00	4990	20230920	-26.65	2790	20230726	31.18	4545	-19.47	20240123	3355	9.09	20240117	4990	-26.65	20230920	2790	31.18	20230726	8.04	N	058850	500	238 억	2065959	N	N	65	N	N
32	20240326	100534	57	100.00	KOSPI	서비스업	N	N	N	N	N	3675	15	2	0.41	344730605	94299	40.84	3660	3680	3635	4755	2565	3660	3655.72	4.84	20519	3733	3696	3673	3636	3613	3685	3625	238	1095	500	2340	5	1	42685000	1569	10.71	0.77	12	0.22	343.00	4747.00	4990	20230920	-26.35	2790	20230726	31.72	4545	-19.14	20240123	3355	9.54	20240117	4990	-26.35	20230920	2790	31.72	20230726	8.04	N	058850	500	238 억	2065959	N	N	65	N	N
33	20240326	090532	57	100.00	KOSPI	서비스업	N	N	N	N	N	3655	-5	5	-0.14	12616200	3456	1.50	3660	3670	3635	4755	2565	3660	3650.52	4.84	-2	3733	3696	3673	3636	3613	3685	3625	238	1095	500	2340	5	1	42685000	1560	10.66	0.77	12	0.01	343.00	4747.00	4990	20230920	-26.75	2790	20230726	31.00	4545	-19.58	20240123	3355	8.94	20240117	4990	-26.75	20230920	2790	31.00	20230726	8.04	N	058850	500	238 억	2065959	N	N	65	N	N
34	20240325	160551	57	100.00	KOSPI	서비스업	N	N	N	N	N	3660	-5	5	-0.14	832153145	226833	55.79	3665	3710	3650	4760	2570	3665	3668.66	4.81	10180	3738	3701	3673	3636	3608	3687	3622	238	1095	500	2340	5	1	42685000	1562	10.67	0.77	12	0.53	343.00	4747.00	4990	20230920	-26.65	2790	20230726	31.18	4545	-19.47	20240123	3355	9.09	20240117	4990	-26.65	20230920	2790	31.18	20230726	8.09	N	058850	500	238 억	2053613	N	N	65	N	N
35	20240325	150554	57	100.00	KOSPI	서비스업	N	N	N	N	N	3675	10	2	0.27	786937035	214487	52.75	3665	3710	3650	4760	2570	3665	3668.93	4.81	8543	3738	3701	3673	3636	3608	3687	3622	238	1095	500	2340	5	1	42685000	1569	10.71	0.77	12	0.50	343.00	4747.00	4990	20230920	-26.35	2790	20230726	31.72	4545	-19.14	20240123	3355	9.54	20240117	4990	-26.35	20230920	2790	31.72	20230726	8.09	N	058850	500	238 억	2053613	N	N	27	N	N
36	20240325	140553	57	100.00	KOSPI	서비스업	N	N	N	N	N	3665	0	3	0.00	566883040	154375	37.97	3665	3710	3650	4760	2570	3665	3672.12	4.81	4192	3738	3701	3673	3636	3608	3687	3622	238	1095	500	2340	5	1	42685000	1564	10.69	0.77	12	0.36	343.00	4747.00	4990	20230920	-26.55	2790	20230726	31.36	4545	-19.36	20240123	3355	9.24	20240117	4990	-26.55	20230920	2790	31.36	20230726	8.09	N	058850	500	238 억	2053613	N	N	27	N	N
37	20240325	130555	57	100.00	KOSPI	서비스업	N	N	N	N	N	3670	5	2	0.14	474381440	129170	31.77	3665	3710	3650	4760	2570	3665	3672.54	4.81	2907	3738	3701	3673	3636	3608	3687	3622	238	1095	500	2340	5	1	42685000	1567	10.70	0.77	12	0.30	343.00	4747.00	4990	20230920	-26.45	2790	20230726	31.54	4545	-19.25	20240123	3355	9.39	20240117	4990	-26.45	20230920	2790	31.54	20230726	8.09	N	058850	500	238 억	2053613	N	N	27	N	N
38	20240325	120557	57	100.00	KOSPI	서비스업	N	N	N	N	N	3665	0	3	0.00	383848460	104484	25.70	3665	3710	3650	4760	2570	3665	3673.75	4.81	1011	3738	3701	3673	3636	3608	3687	3622	238	1095	500	2340	5	1	42685000	1564	10.69	0.77	12	0.24	343.00	4747.00	4990	20230920	-26.55	2790	20230726	31.36	4545	-19.36	20240123	3355	9.24	20240117	4990	-26.55	20230920	2790	31.36	20230726	8.09	N	058850	500	238 억	2053613	N	N	27	N	N
39	20240325	110553	57	100.00	KOSPI	서비스업	N	N	N	N	N	3670	5	2	0.14	342087780	93098	22.90	3665	3710	3650	4760	2570	3665	3674.49	4.81	2287	3738	3701	3673	3636	3608	3687	3622	238	1095	500	2340	5	1	42685000	1567	10.70	0.77	12	0.22	343.00	4747.00	4990	20230920	-26.45	2790	20230726	31.54	4545	-19.25	20240123	3355	9.39	20240117	4990	-26.45	20230920	2790	31.54	20230726	8.09	N	058850	500	238 억	2053613	N	N	27	N	N
40	20240325	100553	57	100.00	KOSPI	서비스업	N	N	N	N	N	3665	0	3	0.00	249832645	67937	16.71	3665	3710	3650	4760	2570	3665	3677.42	4.81	3345	3738	3701	3673	3636	3608	3687	3622	238	1095	500	2340	5	1	42685000	1564	10.69	0.77	12	0.16	343.00	4747.00	4990	20230920	-26.55	2790	20230726	31.36	4545	-19.36	20240123	3355	9.24	20240117	4990	-26.55	20230920	2790	31.36	20230726	8.09	N	058850	500	238 억	2053613	N	N	27	N	N
41	20240325	090555	57	100.00	KOSPI	서비스업	N	N	N	N	N	3680	15	2	0.41	49725245	13567	3.34	3665	3695	3650	4760	2570	3665	3665.16	4.81	1041	3738	3701	3673	3636	3608	3687	3622	238	1095	500	2340	5	1	42685000	1571	10.73	0.78	12	0.03	343.00	4747.00	4990	20230920	-26.25	2790	20230726	31.90	4545	-19.03	20240123	3355	9.69	20240117	4990	-26.25	20230920	2790	31.90	20230726	8.09	N	058850	500	238 억	2053613	N	N	27	N	N
42	20240322	160553	57	100.00	KOSPI	서비스업	N	N	N	N	N	3665	-35	5	-0.95	1471649365	401192	75.03	3700	3710	3645	4810	2590	3700	3668.19	4.78	14695	3790	3745	3715	3670	3640	3737	3662	238	1110	500	2360	5	1	42685000	1564	10.69	0.77	12	0.94	343.00	4747.00	4990	20230920	-26.55	2790	20230726	31.36	4545	-19.36	20240123	3355	9.24	20240117	4990	-26.55	20230920	2790	31.36	20230726	8.10	N	058850	500	238 억	2038917	N	N	27	N	N
43	20240322	150555	57	100.00	KOSPI	서비스업	N	N	N	N	N	3675	-25	5	-0.68	1397314300	380924	71.24	3700	3710	3645	4810	2590	3700	3668.22	4.78	13435	3790	3745	3715	3670	3640	3737	3662	238	1110	500	2360	5	1	42685000	1569	10.71	0.77	12	0.89	343.00	4747.00	4990	20230920	-26.35	2790	20230726	31.72	4545	-19.14	20240123	3355	9.54	20240117	4990	-26.35	20230920	2790	31.72	20230726	8.10	N	058850	500	238 억	2038917	N	N	41	N	N
44	20240322	140550	57	100.00	KOSPI	서비스업	N	N	N	N	N	3680	-20	5	-0.54	1215209195	331346	61.97	3700	3710	3645	4810	2590	3700	3667.49	4.78	12421	3790	3745	3715	3670	3640	3737	3662	238	1110	500	2360	5	1	42685000	1571	10.73	0.78	12	0.78	343.00	4747.00	4990	20230920	-26.25	2790	20230726	31.90	4545	-19.03	20240123	3355	9.69	20240117	4990	-26.25	20230920	2790	31.90	20230726	8.10	N	058850	500	238 억	2038917	N	N	41	N	N
45	20240322	130553	57	100.00	KOSPI	서비스업	N	N	N	N	N	3675	-25	5	-0.68	1152606055	314315	58.78	3700	3710	3645	4810	2590	3700	3667.03	4.78	8138	3790	3745	3715	3670	3640	3737	3662	238	1110	500	2360	5	1	42685000	1569	10.71	0.77	12	0.74	343.00	4747.00	4990	20230920	-26.35	2790	20230726	31.72	4545	-19.14	20240123	3355	9.54	20240117	4990	-26.35	20230920	2790	31.72	20230726	8.10	N	058850	500	238 억	2038917	N	N	41	N	N
46	20240322	120548	57	100.00	KOSPI	서비스업	N	N	N	N	N	3670	-30	5	-0.81	1078316515	294102	55.00	3700	3710	3645	4810	2590	3700	3666.46	4.78	5899	3790	3745	3715	3670	3640	3737	3662	238	1110	500	2360	5	1	42685000	1567	10.70	0.77	12	0.69	343.00	4747.00	4990	20230920	-26.45	2790	20230726	31.54	4545	-19.25	20240123	3355	9.39	20240117	4990	-26.45	20230920	2790	31.54	20230726	8.10	N	058850	500	238 억	2038917	N	N	41	N	N
47	20240322	110554	57	100.00	KOSPI	서비스업	N	N	N	N	N	3680	-20	5	-0.54	745361615	202979	37.96	3700	3710	3645	4810	2590	3700	3672.10	4.78	-11353	3790	3745	3715	3670	3640	3737	3662	238	1110	500	2360	5	1	42685000	1571	10.73	0.78	12	0.48	343.00	4747.00	4990	20230920	-26.25	2790	20230726	31.90	4545	-19.03	20240123	3355	9.69	20240117	4990	-26.25	20230920	2790	31.90	20230726	8.10	N	058850	500	238 억	2038917	N	N	41	N	N
48	20240322	100549	57	100.00	KOSPI	서비스업	N	N	N	N	N	3685	-15	5	-0.41	363076590	98683	18.45	3700	3710	3665	4810	2590	3700	3679.21	4.78	-5512	3790	3745	3715	3670	3640	3737	3662	238	1110	500	2360	5	1	42685000	1573	10.74	0.78	12	0.23	343.00	4747.00	4990	20230920	-26.15	2790	20230726	32.08	4545	-18.92	20240123	3355	9.84	20240117	4990	-26.15	20230920	2790	32.08	20230726	8.10	N	058850	500	238 억	2038917	N	N	41	N	N
49	20240322	090548	57	100.00	KOSPI	서비스업	N	N	N	N	N	3685	-15	5	-0.41	65465430	17737	3.32	3700	3710	3680	4810	2590	3700	3690.87	4.78	-130	3790	3745	3715	3670	3640	3737	3662	238	1110	500	2360	5	1	42685000	1573	10.74	0.78	12	0.04	343.00	4747.00	4990	20230920	-26.15	2790	20230726	32.08	4545	-18.92	20240123	3355	9.84	20240117	4990	-26.15	20230920	2790	32.08	20230726	8.10	N	058850	500	238 억	2038917	N	N	41	N	N
50	20240321	160548	57	100.00	KOSPI	서비스업	N	N	N	N	N	3700	40	2	1.09	1981214295	532348	110.24	3700	3760	3685	4755	2565	3660	3721.66	4.65	52353	3746	3702	3681	3637	3616	3692	3627	238	1095	500	2340	5	1	42685000	1579	10.79	0.78	12	1.25	343.00	4747.00	4990	20230920	-25.85	2790	20230726	32.62	4545	-18.59	20240123	3355	10.28	20240117	4990	-25.85	20230920	2790	32.62	20230726	8.21	N	058850	500	238 억	1984184	N	N	41	N	N
51	20240321	150549	57	100.00	KOSPI	서비스업	N	N	N	N	N	3685	25	2	0.68	1925005195	517128	107.09	3700	3760	3685	4755	2565	3660	3722.49	4.65	52589	3746	3702	3681	3637	3616	3692	3627	238	1095	500	2340	5	1	42685000	1573	10.74	0.78	12	1.21	343.00	4747.00	4990	20230920	-26.15	2790	20230726	32.08	4545	-18.92	20240123	3355	9.84	20240117	4990	-26.15	20230920	2790	32.08	20230726	8.21	N	058850	500	238 억	1984184	N	N	2	N	N
52	20240321	140550	57	100.00	KOSPI	서비스업	N	N	N	N	N	3700	40	2	1.09	1680794805	451030	93.40	3700	3760	3695	4755	2565	3660	3726.57	4.65	58302	3746	3702	3681	3637	3616	3692	3627	238	1095	500	2340	5	1	42685000	1579	10.79	0.78	12	1.06	343.00	4747.00	4990	20230920	-25.85	2790	20230726	32.62	4545	-18.59	20240123	3355	10.28	20240117	4990	-25.85	20230920	2790	32.62	20230726	8.21	N	058850	500	238 억	1984184	N	N	2	N	N
53	20240321	130544	57	100.00	KOSPI	서비스업	N	N	N	N	N	3705	45	2	1.23	1528623090	409944	84.90	3700	3760	3695	4755	2565	3660	3728.86	4.65	62539	3746	3702	3681	3637	3616	3692	3627	238	1095	500	2340	5	1	42685000	1581	10.80	0.78	12	0.96	343.00	4747.00	4990	20230920	-25.75	2790	20230726	32.80	4545	-18.48	20240123	3355	10.43	20240117	4990	-25.75	20230920	2790	32.80	20230726	8.21	N	058850	500	238 억	1984184	N	N	2	N	N
54	20240321	120549	57	100.00	KOSPI	서비스업	N	N	N	N	N	3705	45	2	1.23	1357361475	363692	75.32	3700	3760	3695	4755	2565	3660	3732.17	4.65	56252	3746	3702	3681	3637	3616	3692	3627	238	1095	500	2340	5	1	42685000	1581	10.80	0.78	12	0.85	343.00	4747.00	4990	20230920	-25.75	2790	20230726	32.80	4545	-18.48	20240123	3355	10.43	20240117	4990	-25.75	20230920	2790	32.80	20230726	8.21	N	058850	500	238 억	1984184	N	N	2	N	N
55	20240321	110547	57	100.00	KOSPI	서비스업	N	N	N	N	N	3720	60	2	1.64	1127701125	301792	62.50	3700	3760	3700	4755	2565	3660	3736.68	4.65	57296	3746	3702	3681	3637	3616	3692	3627	238	1095	500	2340	5	1	42685000	1588	10.85	0.78	12	0.71	343.00	4747.00	4990	20230920	-25.45	2790	20230726	33.33	4545	-18.15	20240123	3355	10.88	20240117	4990	-25.45	20230920	2790	33.33	20230726	8.21	N	058850	500	238 억	1984184	N	N	2	N	N
56	20240321	100551	57	100.00	KOSPI	서비스업	N	N	N	N	N	3740	80	2	2.19	911507445	243705	50.47	3700	3760	3700	4755	2565	3660	3740.21	4.65	45499	3746	3702	3681	3637	3616	3692	3627	238	1095	500	2340	5	1	42685000	1596	10.90	0.79	12	0.57	343.00	4747.00	4990	20230920	-25.05	2790	20230726	34.05	4545	-17.71	20240123	3355	11.48	20240117	4990	-25.05	20230920	2790	34.05	20230726	8.21	N	058850	500	238 억	1984184	N	N	2	N	N
57	20240321	090552	57	100.00	KOSPI	서비스업	N	N	N	N	N	3740	80	2	2.19	212962950	57143	11.83	3700	3750	3700	4755	2565	3660	3726.84	4.65	14595	3746	3702	3681	3637	3616	3692	3627	238	1095	500	2340	5	1	42685000	1596	10.90	0.79	12	0.13	343.00	4747.00	4990	20230920	-25.05	2790	20230726	34.05	4545	-17.71	20240123	3355	11.48	20240117	4990	-25.05	20230920	2790	34.05	20230726	8.21	N	058850	500	238 억	1984184	N	N	2	N	N
58	20240320	160544	57	100.00	KOSPI	서비스업	N	N	N	N	N	3660	-15	5	-0.41	1721832575	466807	65.31	3680	3725	3660	4775	2575	3675	3688.59	4.72	-37246	3835	3755	3695	3615	3555	3725	3585	238	1100	500	2350	5	1	42685000	1562	10.67	0.77	12	1.09	343.00	4747.00	4990	20230920	-26.65	2790	20230726	31.18	4545	-19.47	20240123	3355	9.09	20240117	4990	-26.65	20230920	2790	31.18	20230726	8.30	N	058850	500	238 억	2012654	N	N	2	N	N
59	20240320	150545	57	100.00	KOSPI	서비스업	N	N	N	N	N	3670	-5	5	-0.14	1589690805	430731	60.26	3680	3725	3665	4775	2575	3675	3690.68	4.72	-36181	3835	3755	3695	3615	3555	3725	3585	238	1100	500	2350	5	1	42685000	1567	10.70	0.77	12	1.01	343.00	4747.00	4990	20230920	-26.45	2790	20230726	31.54	4545	-19.25	20240123	3355	9.39	20240117	4990	-26.45	20230920	2790	31.54	20230726	8.30	N	058850	500	238 억	2012654	N	N	106	N	N
60	20240320	140549	57	100.00	KOSPI	서비스업	N	N	N	N	N	3690	15	2	0.41	1340046715	362743	50.75	3680	3725	3665	4775	2575	3675	3694.21	4.72	-36000	3835	3755	3695	3615	3555	3725	3585	238	1100	500	2350	5	1	42685000	1575	10.76	0.78	12	0.85	343.00	4747.00	4990	20230920	-26.05	2790	20230726	32.26	4545	-18.81	20240123	3355	9.99	20240117	4990	-26.05	20230920	2790	32.26	20230726	8.30	N	058850	500	238 억	2012654	N	N	106	N	N
61	20240320	130551	57	100.00	KOSPI	서비스업	N	N	N	N	N	3705	30	2	0.82	1190603255	322215	45.08	3680	3725	3665	4775	2575	3675	3695.06	4.72	-36067	3835	3755	3695	3615	3555	3725	3585	238	1100	500	2350	5	1	42685000	1581	10.80	0.78	12	0.75	343.00	4747.00	4990	20230920	-25.75	2790	20230726	32.80	4545	-18.48	20240123	3355	10.43	20240117	4990	-25.75	20230920	2790	32.80	20230726	8.30	N	058850	500	238 억	2012654	N	N	106	N	N
62	20240320	120546	57	100.00	KOSPI	서비스업	N	N	N	N	N	3695	20	2	0.54	1143245165	309384	43.28	3680	3725	3665	4775	2575	3675	3695.23	4.72	-33958	3835	3755	3695	3615	3555	3725	3585	238	1100	500	2350	5	1	42685000	1577	10.77	0.78	12	0.72	343.00	4747.00	4990	20230920	-25.95	2790	20230726	32.44	4545	-18.70	20240123	3355	10.13	20240117	4990	-25.95	20230920	2790	32.44	20230726	8.30	N	058850	500	238 억	2012654	N	N	106	N	N
63	20240320	110546	57	100.00	KOSPI	서비스업	N	N	N	N	N	3680	5	2	0.14	1079110965	291958	40.85	3680	3725	3665	4775	2575	3675	3696.12	4.72	-32010	3835	3755	3695	3615	3555	3725	3585	238	1100	500	2350	5	1	42685000	1571	10.73	0.78	12	0.68	343.00	4747.00	4990	20230920	-26.25	2790	20230726	31.90	4545	-19.03	20240123	3355	9.69	20240117	4990	-26.25	20230920	2790	31.90	20230726	8.30	N	058850	500	238 억	2012654	N	N	106	N	N
64	20240320	100544	57	100.00	KOSPI	서비스업	N	N	N	N	N	3695	20	2	0.54	542219050	146762	20.53	3680	3715	3665	4775	2575	3675	3694.55	4.72	-7111	3835	3755	3695	3615	3555	3725	3585	238	1100	500	2350	5	1	42685000	1577	10.77	0.78	12	0.34	343.00	4747.00	4990	20230920	-25.95	2790	20230726	32.44	4545	-18.70	20240123	3355	10.13	20240117	4990	-25.95	20230920	2790	32.44	20230726	8.30	N	058850	500	238 억	2012654	N	N	106	N	N
65	20240320	090543	57	100.00	KOSPI	서비스업	N	N	N	N	N	3695	20	2	0.54	50472705	13648	1.91	3680	3710	3680	4775	2575	3675	3698.26	4.72	-2239	3835	3755	3695	3615	3555	3725	3585	238	1100	500	2350	5	1	42685000	1577	10.77	0.78	12	0.03	343.00	4747.00	4990	20230920	-25.95	2790	20230726	32.44	4545	-18.70	20240123	3355	10.13	20240117	4990	-25.95	20230920	2790	32.44	20230726	8.30	N	058850	500	238 억	2012654	N	N	106	N	N
66	20240319	160538	57	100.00	KOSPI	서비스업	N	N	N	N	N	3675	-65	5	-1.74	2594271025	707995	133.92	3720	3775	3635	4860	2620	3740	3664.23	5.00	-122863	3840	3790	3740	3690	3640	3790	3690	238	1120	500	2390	5	1	42685000	1569	10.71	0.77	12	1.66	343.00	4747.00	4990	20230920	-26.35	2790	20230726	31.72	4545	-19.14	20240123	3355	9.54	20240117	4990	-26.35	20230920	2790	31.72	20230726	8.38	N	058850	500	238 억	2132449	N	N	106	N	N
67	20240319	150545	57	100.00	KOSPI	서비스업	N	N	N	N	N	3665	-75	5	-2.01	2461356370	671776	127.07	3720	3775	3635	4860	2620	3740	3663.95	5.00	-115832	3840	3790	3740	3690	3640	3790	3690	238	1120	500	2390	5	1	42685000	1564	10.69	0.77	12	1.57	343.00	4747.00	4990	20230920	-26.55	2790	20230726	31.36	4545	-19.36	20240123	3355	9.24	20240117	4990	-26.55	20230920	2790	31.36	20230726	8.38	N	058850	500	238 억	2132449	N	N	33	N	N
68	20240319	140545	57	100.00	KOSPI	서비스업	N	N	N	N	N	3660	-80	5	-2.14	2217114240	605298	114.49	3720	3775	3635	4860	2620	3740	3662.85	5.00	-110213	3840	3790	3740	3690	3640	3790	3690	238	1120	500	2390	5	1	42685000	1562	10.67	0.77	12	1.42	343.00	4747.00	4990	20230920	-26.65	2790	20230726	31.18	4545	-19.47	20240123	3355	9.09	20240117	4990	-26.65	20230920	2790	31.18	20230726	8.38	N	058850	500	238 억	2132449	N	N	33	N	N
69	20240319	130517	57	100.00	KOSPI	서비스업	N	N	N	N	N	3650	-90	5	-2.41	1953462965	533001	100.82	3720	3775	3635	4860	2620	3740	3665.03	5.00	-102149	3840	3790	3740	3690	3640	3790	3690	238	1120	500	2390	5	1	42685000	1558	10.64	0.77	12	1.25	343.00	4747.00	4990	20230920	-26.85	2790	20230726	30.82	4545	-19.69	20240123	3355	8.79	20240117	4990	-26.85	20230920	2790	30.82	20230726	8.38	N	058850	500	238 억	2132449	N	N	33	N	N
70	20240319	120543	57	100.00	KOSPI	서비스업	N	N	N	N	N	3670	-70	5	-1.87	1592967725	434328	82.15	3720	3775	3650	4860	2620	3740	3667.66	5.00	-76089	3840	3790	3740	3690	3640	3790	3690	238	1120	500	2390	5	1	42685000	1567	10.70	0.77	12	1.02	343.00	4747.00	4990	20230920	-26.45	2790	20230726	31.54	4545	-19.25	20240123	3355	9.39	20240117	4990	-26.45	20230920	2790	31.54	20230726	8.38	N	058850	500	238 억	2132449	N	N	33	N	N
71	20240319	110541	57	100.00	KOSPI	서비스업	N	N	N	N	N	3685	-55	5	-1.47	1493303145	407200	77.02	3720	3775	3650	4860	2620	3740	3667.25	5.00	-59425	3840	3790	3740	3690	3640	3790	3690	238	1120	500	2390	5	1	42685000	1573	10.74	0.78	12	0.95	343.00	4747.00	4990	20230920	-26.15	2790	20230726	32.08	4545	-18.92	20240123	3355	9.84	20240117	4990	-26.15	20230920	2790	32.08	20230726	8.38	N	058850	500	238 억	2132449	N	N	33	N	N
72	20240319	100545	57	100.00	KOSPI	서비스업	N	N	N	N	N	3675	-65	5	-1.74	938424560	255636	48.35	3720	3775	3650	4860	2620	3740	3670.94	5.00	-39104	3840	3790	3740	3690	3640	3790	3690	238	1120	500	2390	5	1	42685000	1569	10.71	0.77	12	0.60	343.00	4747.00	4990	20230920	-26.35	2790	20230726	31.72	4545	-19.14	20240123	3355	9.54	20240117	4990	-26.35	20230920	2790	31.72	20230726	8.38	N	058850	500	238 억	2132449	N	N	33	N	N
73	20240319	090544	57	100.00	KOSPI	서비스업	N	N	N	N	N	3725	-15	5	-0.40	33578780	8994	1.70	3720	3775	3715	4860	2620	3740	3733.46	5.00	-4022	3840	3790	3740	3690	3640	3790	3690	238	1120	500	2390	5	1	42685000	1590	10.86	0.78	12	0.02	343.00	4747.00	4990	20230920	-25.35	2790	20230726	33.51	4545	-18.04	20240123	3355	11.03	20240117	4990	-25.35	20230920	2790	33.51	20230726	8.38	N	058850	500	238 억	2132449	N	N	33	N	N
74	20240318	160540	57	100.00	KOSPI	서비스업	N	N	N	N	N	3740	-5	5	-0.13	1965354155	528152	113.22	3740	3790	3690	4865	2625	3745	3721.17	5.23	-76494	3801	3772	3721	3692	3641	3787	3707	238	1120	500	2390	5	1	42685000	1596	10.90	0.79	12	1.24	343.00	4747.00	4990	20230920	-25.05	2790	20230726	34.05	4545	-17.71	20240123	3355	11.48	20240117	4990	-25.05	20230920	2790	34.05	20230726	8.25	N	058850	500	238 억	2231783	N	N	33	N	N
75	20240318	150543	57	100.00	KOSPI	서비스업	N	N	N	N	N	3740	-5	5	-0.13	1840852270	494861	106.08	3740	3790	3690	4865	2625	3745	3719.94	5.23	-72927	3801	3772	3721	3692	3641	3787	3707	238	1120	500	2390	5	1	42685000	1596	10.90	0.79	12	1.16	343.00	4747.00	4990	20230920	-25.05	2790	20230726	34.05	4545	-17.71	20240123	3355	11.48	20240117	4990	-25.05	20230920	2790	34.05	20230726	8.25	N	058850	500	238 억	2231783	N	N	1	N	N
76	20240318	140540	57	100.00	KOSPI	서비스업	N	N	N	N	N	3735	-10	5	-0.27	1422442650	383625	82.24	3740	3770	3690	4865	2625	3745	3707.90	5.23	-90251	3801	3772	3721	3692	3641	3787	3707	238	1120	500	2390	5	1	42685000	1594	10.89	0.79	12	0.90	343.00	4747.00	4990	20230920	-25.15	2790	20230726	33.87	4545	-17.82	20240123	3355	11.33	20240117	4990	-25.15	20230920	2790	33.87	20230726	8.25	N	058850	500	238 억	2231783	N	N	1	N	N
77	20240318	130541	57	100.00	KOSPI	서비스업	N	N	N	N	N	3710	-35	5	-0.93	1182058630	319015	68.39	3740	3770	3690	4865	2625	3745	3705.34	5.23	-70051	3801	3772	3721	3692	3641	3787	3707	238	1120	500	2390	5	1	42685000	1584	10.82	0.78	12	0.75	343.00	4747.00	4990	20230920	-25.65	2790	20230726	32.97	4545	-18.37	20240123	3355	10.58	20240117	4990	-25.65	20230920	2790	32.97	20230726	8.25	N	058850	500	238 억	2231783	N	N	1	N	N
78	20240318	120539	57	100.00	KOSPI	서비스업	N	N	N	N	N	3710	-35	5	-0.93	1077213795	290724	62.32	3740	3770	3690	4865	2625	3745	3705.28	5.23	-63987	3801	3772	3721	3692	3641	3787	3707	238	1120	500	2390	5	1	42685000	1584	10.82	0.78	12	0.68	343.00	4747.00	4990	20230920	-25.65	2790	20230726	32.97	4545	-18.37	20240123	3355	10.58	20240117	4990	-25.65	20230920	2790	32.97	20230726	8.25	N	058850	500	238 억	2231783	N	N	1	N	N
79	20240318	110541	57	100.00	KOSPI	서비스업	N	N	N	N	N	3715	-30	5	-0.80	864382665	233346	50.02	3740	3770	3690	4865	2625	3745	3704.30	5.23	-49092	3801	3772	3721	3692	3641	3787	3707	238	1120	500	2390	5	1	42685000	1586	10.83	0.78	12	0.55	343.00	4747.00	4990	20230920	-25.55	2790	20230726	33.15	4545	-18.26	20240123	3355	10.73	20240117	4990	-25.55	20230920	2790	33.15	20230726	8.25	N	058850	500	238 억	2231783	N	N	1	N	N
80	20240318	100540	57	100.00	KOSPI	서비스업	N	N	N	N	N	3715	-30	5	-0.80	394225000	106303	22.79	3740	3770	3695	4865	2625	3745	3708.50	5.23	-11965	3801	3772	3721	3692	3641	3787	3707	238	1120	500	2390	5	1	42685000	1586	10.83	0.78	12	0.25	343.00	4747.00	4990	20230920	-25.55	2790	20230726	33.15	4545	-18.26	20240123	3355	10.73	20240117	4990	-25.55	20230920	2790	33.15	20230726	8.25	N	058850	500	238 억	2231783	N	N	1	N	N
81	20240318	090539	57	100.00	KOSPI	서비스업	N	N	N	N	N	3730	-15	5	-0.40	20983290	5604	1.20	3740	3770	3730	4865	2625	3745	3744.34	5.23	-2240	3801	3772	3721	3692	3641	3787	3707	238	1120	500	2390	5	1	42685000	1592	10.87	0.79	12	0.01	343.00	4747.00	4990	20230920	-25.25	2790	20230726	33.69	4545	-17.93	20240123	3355	11.18	20240117	4990	-25.25	20230920	2790	33.69	20230726	8.25	N	058850	500	238 억	2231783	N	N	1	N	N
82	20240315	160534	57	100.00	KOSPI	서비스업	N	N	N	N	N	3745	5	2	0.13	1711691170	461984	106.19	3720	3750	3670	4860	2620	3740	3705.05	5.26	-16692	3853	3796	3753	3696	3653	3775	3675	238	1120	500	2390	5	1	42685000	1599	10.92	0.79	12	1.08	343.00	4747.00	4990	20230920	-24.95	2790	20230726	34.23	4545	-17.60	20240123	3355	11.62	20240117	4990	-24.95	20230920	2790	34.23	20230726	8.20	N	058850	500	238 억	2246206	N	N	1	N	N
83	20240315	150510	57	100.00	KOSPI	서비스업	N	N	N	N	N	3730	-10	5	-0.27	1571175315	424386	97.54	3720	3750	3670	4860	2620	3740	3702.23	5.26	-21607	3853	3796	3753	3696	3653	3775	3675	238	1120	500	2390	5	1	42685000	1592	10.87	0.79	12	0.99	343.00	4747.00	4990	20230920	-25.25	2790	20230726	33.69	4545	-17.93	20240123	3355	11.18	20240117	4990	-25.25	20230920	2790	33.69	20230726	8.20	N	058850	500	238 억	2246206	N	N	38	N	N
84	20240315	140506	57	100.00	KOSPI	서비스업	N	N	N	N	N	3705	-35	5	-0.94	1308018420	353650	81.29	3720	3750	3670	4860	2620	3740	3698.62	5.26	-45364	3853	3796	3753	3696	3653	3775	3675	238	1120	500	2390	5	1	42685000	1581	10.80	0.78	12	0.83	343.00	4747.00	4990	20230920	-25.75	2790	20230726	32.80	4545	-18.48	20240123	3355	10.43	20240117	4990	-25.75	20230920	2790	32.80	20230726	8.20	N	058850	500	238 억	2246206	N	N	38	N	N
85	20240315	130537	57	100.00	KOSPI	서비스업	N	N	N	N	N	3705	-35	5	-0.94	1155702020	312513	71.83	3720	3750	3670	4860	2620	3740	3698.09	5.26	-48605	3853	3796	3753	3696	3653	3775	3675	238	1120	500	2390	5	1	42685000	1581	10.80	0.78	12	0.73	343.00	4747.00	4990	20230920	-25.75	2790	20230726	32.80	4545	-18.48	20240123	3355	10.43	20240117	4990	-25.75	20230920	2790	32.80	20230726	8.20	N	058850	500	238 억	2246206	N	N	38	N	N
86	20240315	120537	57	100.00	KOSPI	서비스업	N	N	N	N	N	3705	-35	5	-0.94	1028737820	278289	63.96	3720	3750	3670	4860	2620	3740	3696.65	5.26	-36819	3853	3796	3753	3696	3653	3775	3675	238	1120	500	2390	5	1	42685000	1581	10.80	0.78	12	0.65	343.00	4747.00	4990	20230920	-25.75	2790	20230726	32.80	4545	-18.48	20240123	3355	10.43	20240117	4990	-25.75	20230920	2790	32.80	20230726	8.20	N	058850	500	238 억	2246206	N	N	38	N	N
87	20240315	110530	57	100.00	KOSPI	서비스업	N	N	N	N	N	3700	-40	5	-1.07	714764325	193345	44.44	3720	3750	3670	4860	2620	3740	3696.83	5.26	-45538	3853	3796	3753	3696	3653	3775	3675	238	1120	500	2390	5	1	42685000	1579	10.79	0.78	12	0.45	343.00	4747.00	4990	20230920	-25.85	2790	20230726	32.62	4545	-18.59	20240123	3355	10.28	20240117	4990	-25.85	20230920	2790	32.62	20230726	8.20	N	058850	500	238 억	2246206	N	N	38	N	N
88	20240315	100534	57	100.00	KOSPI	서비스업	N	N	N	N	N	3710	-30	5	-0.80	536227205	145107	33.35	3720	3750	3670	4860	2620	3740	3695.39	5.26	-39077	3853	3796	3753	3696	3653	3775	3675	238	1120	500	2390	5	1	42685000	1584	10.82	0.78	12	0.34	343.00	4747.00	4990	20230920	-25.65	2790	20230726	32.97	4545	-18.37	20240123	3355	10.58	20240117	4990	-25.65	20230920	2790	32.97	20230726	8.20	N	058850	500	238 억	2246206	N	N	38	N	N
89	20240315	090537	57	100.00	KOSPI	서비스업	N	N	N	N	N	3730	-10	5	-0.27	47210015	12659	2.91	3720	3750	3720	4860	2620	3740	3729.36	5.26	1711	3853	3796	3753	3696	3653	3775	3675	238	1120	500	2390	5	1	42685000	1592	10.87	0.79	12	0.03	343.00	4747.00	4990	20230920	-25.25	2790	20230726	33.69	4545	-17.93	20240123	3355	11.18	20240117	4990	-25.25	20230920	2790	33.69	20230726	8.20	N	058850	500	238 억	2246206	N	N	38	N	N
90	20240314	160530	57	100.00	KOSPI	서비스업	N	N	N	N	N	3740	-45	5	-1.19	1592736825	426698	52.40	3800	3810	3710	4920	2650	3785	3732.63	5.44	-41065	3901	3842	3756	3697	3611	3872	3727	238	1135	500	2420	5	1	42685000	1596	10.90	0.79	12	1.00	343.00	4747.00	4990	20230920	-25.05	2790	20230726	34.05	4545	-17.71	20240123	3355	11.48	20240117	4990	-25.05	20230920	2790	34.05	20230726	8.28	N	058850	500	238 억	2322184	N	N	38	N	N
91	20240314	150532	57	100.00	KOSPI	서비스업	N	N	N	N	N	3730	-55	5	-1.45	1537525750	411924	50.58	3800	3810	3710	4920	2650	3785	3732.48	5.44	-41518	3901	3842	3756	3697	3611	3872	3727	238	1135	500	2420	5	1	42685000	1592	10.87	0.79	12	0.97	343.00	4747.00	4990	20230920	-25.25	2790	20230726	33.69	4545	-17.93	20240123	3355	11.18	20240117	4990	-25.25	20230920	2790	33.69	20230726	8.28	N	058850	500	238 억	2322184	N	N	17	N	N
92	20240314	140532	57	100.00	KOSPI	서비스업	N	N	N	N	N	3735	-50	5	-1.32	1276832315	341931	41.99	3800	3810	3710	4920	2650	3785	3734.10	5.44	-48762	3901	3842	3756	3697	3611	3872	3727	238	1135	500	2420	5	1	42685000	1594	10.89	0.79	12	0.80	343.00	4747.00	4990	20230920	-25.15	2790	20230726	33.87	4545	-17.82	20240123	3355	11.33	20240117	4990	-25.15	20230920	2790	33.87	20230726	8.28	N	058850	500	238 억	2322184	N	N	17	N	N
93	20240314	130528	57	100.00	KOSPI	서비스업	N	N	N	N	N	3720	-65	5	-1.72	1075108205	287765	35.34	3800	3810	3710	4920	2650	3785	3735.97	5.44	-57539	3901	3842	3756	3697	3611	3872	3727	238	1135	500	2420	5	1	42685000	1588	10.85	0.78	12	0.67	343.00	4747.00	4990	20230920	-25.45	2790	20230726	33.33	4545	-18.15	20240123	3355	10.88	20240117	4990	-25.45	20230920	2790	33.33	20230726	8.28	N	058850	500	238 억	2322184	N	N	17	N	N
94	20240314	120530	57	100.00	KOSPI	서비스업	N	N	N	N	N	3720	-65	5	-1.72	1003038270	268422	32.96	3800	3810	3710	4920	2650	3785	3736.70	5.44	-54084	3901	3842	3756	3697	3611	3872	3727	238	1135	500	2420	5	1	42685000	1588	10.85	0.78	12	0.63	343.00	4747.00	4990	20230920	-25.45	2790	20230726	33.33	4545	-18.15	20240123	3355	10.88	20240117	4990	-25.45	20230920	2790	33.33	20230726	8.28	N	058850	500	238 억	2322184	N	N	17	N	N
95	20240314	110530	57	100.00	KOSPI	서비스업	N	N	N	N	N	3720	-65	5	-1.72	815551920	218073	26.78	3800	3810	3710	4920	2650	3785	3739.70	5.44	-39357	3901	3842	3756	3697	3611	3872	3727	238	1135	500	2420	5	1	42685000	1588	10.85	0.78	12	0.51	343.00	4747.00	4990	20230920	-25.45	2790	20230726	33.33	4545	-18.15	20240123	3355	10.88	20240117	4990	-25.45	20230920	2790	33.33	20230726	8.28	N	058850	500	238 억	2322184	N	N	17	N	N
96	20240314	100534	57	100.00	KOSPI	서비스업	N	N	N	N	N	3745	-40	5	-1.06	533424060	142404	17.49	3800	3810	3710	4920	2650	3785	3745.70	5.44	-32238	3901	3842	3756	3697	3611	3872	3727	238	1135	500	2420	5	1	42685000	1599	10.92	0.79	12	0.33	343.00	4747.00	4990	20230920	-24.95	2790	20230726	34.23	4545	-17.60	20240123	3355	11.62	20240117	4990	-24.95	20230920	2790	34.23	20230726	8.28	N	058850	500	238 억	2322184	N	N	17	N	N
97	20240314	090532	57	100.00	KOSPI	서비스업	N	N	N	N	N	3785	0	3	0.00	78913350	20785	2.55	3800	3810	3785	4920	2650	3785	3796.95	5.44	-3620	3901	3842	3756	3697	3611	3872	3727	238	1135	500	2420	5	1	42685000	1616	11.03	0.80	12	0.05	343.00	4747.00	4990	20230920	-24.15	2790	20230726	35.66	4545	-16.72	20240123	3355	12.82	20240117	4990	-24.15	20230920	2790	35.66	20230726	8.28	N	058850	500	238 억	2322184	N	N	17	N	N
98	20240313	160525	57	100.00	KOSPI	서비스업	N	N	N	N	N	3785	125	2	3.42	3061322990	812114	160.74	3690	3815	3670	4755	2565	3660	3769.55	5.01	161820	3760	3710	3680	3630	3600	3695	3615	238	1095	500	2340	5	1	42685000	1616	11.03	0.80	12	1.90	343.00	4747.00	5040	20230308	-24.90	2790	20230726	35.66	4545	-16.72	20240123	3355	12.82	20240117	4990	-24.15	20230920	2790	35.66	20230726	8.29	N	058850	500	238 억	2138966	N	N	17	N	N
99	20240313	150525	57	100.00	KOSPI	서비스업	N	N	N	N	N	3775	115	2	3.14	2952094770	783243	155.03	3690	3815	3670	4755	2565	3660	3769.07	5.01	157907	3760	3710	3680	3630	3600	3695	3615	238	1095	500	2340	5	1	42685000	1611	11.01	0.80	12	1.83	343.00	4747.00	5040	20230308	-25.10	2790	20230726	35.30	4545	-16.94	20240123	3355	12.52	20240117	4990	-24.35	20230920	2790	35.30	20230726	8.29	N	058850	500	238 억	2138966	N	N	8	N	N
100	20240313	140529	57	100.00	KOSPI	서비스업	N	N	N	N	N	3775	115	2	3.14	2882235140	764737	151.37	3690	3815	3670	4755	2565	3660	3768.92	5.01	153774	3760	3710	3680	3630	3600	3695	3615	238	1095	500	2340	5	1	42685000	1611	11.01	0.80	12	1.79	343.00	4747.00	5040	20230308	-25.10	2790	20230726	35.30	4545	-16.94	20240123	3355	12.52	20240117	4990	-24.35	20230920	2790	35.30	20230726	8.29	N	058850	500	238 억	2138966	N	N	8	N	N
101	20240313	130531	57	100.00	KOSPI	서비스업	N	N	N	N	N	3800	140	2	3.83	2541077505	674156	133.44	3690	3815	3670	4755	2565	3660	3769.27	5.01	133384	3760	3710	3680	3630	3600	3695	3615	238	1095	500	2340	5	1	42685000	1622	11.08	0.80	12	1.58	343.00	4747.00	5040	20230308	-24.60	2790	20230726	36.20	4545	-16.39	20240123	3355	13.26	20240117	4990	-23.85	20230920	2790	36.20	20230726	8.29	N	058850	500	238 억	2138966	N	N	8	N	N
102	20240313	120528	57	100.00	KOSPI	서비스업	N	N	N	N	N	3795	135	2	3.69	2351337595	624144	123.54	3690	3815	3670	4755	2565	3660	3767.30	5.01	130095	3760	3710	3680	3630	3600	3695	3615	238	1095	500	2340	5	1	42685000	1620	11.06	0.80	12	1.46	343.00	4747.00	5040	20230308	-24.70	2790	20230726	36.02	4545	-16.50	20240123	3355	13.11	20240117	4990	-23.95	20230920	2790	36.02	20230726	8.29	N	058850	500	238 억	2138966	N	N	8	N	N
103	20240313	110525	57	100.00	KOSPI	서비스업	N	N	N	N	N	3795	135	2	3.69	2058242155	547022	108.27	3690	3805	3670	4755	2565	3660	3762.63	5.01	109265	3760	3710	3680	3630	3600	3695	3615	238	1095	500	2340	5	1	42685000	1620	11.06	0.80	12	1.28	343.00	4747.00	5040	20230308	-24.70	2790	20230726	36.02	4545	-16.50	20240123	3355	13.11	20240117	4990	-23.95	20230920	2790	36.02	20230726	8.29	N	058850	500	238 억	2138966	N	N	8	N	N
104	20240313	100524	57	100.00	KOSPI	서비스업	N	N	N	N	N	3785	125	2	3.42	1338684160	357037	70.67	3690	3790	3670	4755	2565	3660	3749.43	5.01	72886	3760	3710	3680	3630	3600	3695	3615	238	1095	500	2340	5	1	42685000	1616	11.03	0.80	12	0.84	343.00	4747.00	5040	20230308	-24.90	2790	20230726	35.66	4545	-16.72	20240123	3355	12.82	20240117	4990	-24.15	20230920	2790	35.66	20230726	8.29	N	058850	500	238 억	2138966	N	N	8	N	N
105	20240313	090527	57	100.00	KOSPI	서비스업	N	N	N	N	N	3695	35	2	0.96	65221525	17697	3.50	3690	3700	3670	4755	2565	3660	3685.46	5.01	-2104	3760	3710	3680	3630	3600	3695	3615	238	1095	500	2340	5	1	42685000	1577	10.77	0.78	12	0.04	343.00	4747.00	5040	20230308	-26.69	2790	20230726	32.44	4545	-18.70	20240123	3355	10.13	20240117	4990	-25.95	20230920	2790	32.44	20230726	8.29	N	058850	500	238 억	2138966	N	N	8	N	N
106	20240312	160520	57	100.00	KOSPI	서비스업	N	N	N	N	N	3660	-30	5	-0.81	1816125385	494884	95.96	3730	3730	3650	4795	2585	3690	3669.79	5.13	-46532	3820	3755	3710	3645	3600	3745	3635	238	1105	500	2360	5	1	42685000	1562	9.15	0.80	12	1.16	400.00	4575.00	5320	20230307	-31.20	2790	20230726	31.18	4545	-19.47	20240123	3355	9.09	20240117	4990	-26.65	20230920	2790	31.18	20230726	8.29	N	058850	500	238 억	2190631	N	N	8	N	N
107	20240312	150519	57	100.00	KOSPI	서비스업	N	N	N	N	N	3675	-15	5	-0.41	1713988805	467002	90.56	3730	3730	3650	4795	2585	3690	3670.18	5.13	-51266	3820	3755	3710	3645	3600	3745	3635	238	1105	500	2360	5	1	42685000	1569	9.19	0.80	12	1.09	400.00	4575.00	5320	20230307	-30.92	2790	20230726	31.72	4545	-19.14	20240123	3355	9.54	20240117	4990	-26.35	20230920	2790	31.72	20230726	8.29	N	058850	500	238 억	2190631	N	N	1	N	N
108	20240312	140515	57	100.00	KOSPI	서비스업	N	N	N	N	N	3655	-35	5	-0.95	1568618345	427380	82.87	3730	3730	3650	4795	2585	3690	3670.29	5.13	-54426	3820	3755	3710	3645	3600	3745	3635	238	1105	500	2360	5	1	42685000	1560	9.14	0.80	12	1.00	400.00	4575.00	5320	20230307	-31.30	2790	20230726	31.00	4545	-19.58	20240123	3355	8.94	20240117	4990	-26.75	20230920	2790	31.00	20230726	8.29	N	058850	500	238 억	2190631	N	N	1	N	N
109	20240312	130459	57	100.00	KOSPI	서비스업	N	N	N	N	N	3675	-15	5	-0.41	1347093010	366781	71.12	3730	3730	3650	4795	2585	3690	3672.72	5.13	-59661	3820	3755	3710	3645	3600	3745	3635	238	1105	500	2360	5	1	42685000	1569	9.19	0.80	12	0.86	400.00	4575.00	5320	20230307	-30.92	2790	20230726	31.72	4545	-19.14	20240123	3355	9.54	20240117	4990	-26.35	20230920	2790	31.72	20230726	8.29	N	058850	500	238 억	2190631	N	N	1	N	N
110	20240312	120523	57	100.00	KOSPI	서비스업	N	N	N	N	N	3670	-20	5	-0.54	1126498410	306481	59.43	3730	3730	3650	4795	2585	3690	3675.57	5.13	-57232	3820	3755	3710	3645	3600	3745	3635	238	1105	500	2360	5	1	42685000	1567	9.18	0.80	12	0.72	400.00	4575.00	5320	20230307	-31.02	2790	20230726	31.54	4545	-19.25	20240123	3355	9.39	20240117	4990	-26.45	20230920	2790	31.54	20230726	8.29	N	058850	500	238 억	2190631	N	N	1	N	N
111	20240312	110520	57	100.00	KOSPI	서비스업	N	N	N	N	N	3660	-30	5	-0.81	904078925	245728	47.65	3730	3730	3650	4795	2585	3690	3679.17	5.13	-57204	3820	3755	3710	3645	3600	3745	3635	238	1105	500	2360	5	1	42685000	1562	9.15	0.80	12	0.58	400.00	4575.00	5320	20230307	-31.20	2790	20230726	31.18	4545	-19.47	20240123	3355	9.09	20240117	4990	-26.65	20230920	2790	31.18	20230726	8.29	N	058850	500	238 억	2190631	N	N	1	N	N
112	20240312	100519	57	100.00	KOSPI	서비스업	N	N	N	N	N	3690	0	3	0.00	562619585	152524	29.58	3730	3730	3655	4795	2585	3690	3688.72	5.13	-37844	3820	3755	3710	3645	3600	3745	3635	238	1105	500	2360	5	1	42685000	1575	9.22	0.81	12	0.36	400.00	4575.00	5320	20230307	-30.64	2790	20230726	32.26	4545	-18.81	20240123	3355	9.99	20240117	4990	-26.05	20230920	2790	32.26	20230726	8.29	N	058850	500	238 억	2190631	N	N	1	N	N
113	20240312	090519	57	100.00	KOSPI	서비스업	N	N	N	N	N	3705	15	2	0.41	95361365	25785	5.00	3730	3730	3685	4795	2585	3690	3698.48	5.13	-14544	3820	3755	3710	3645	3600	3745	3635	238	1105	500	2360	5	1	42685000	1581	9.26	0.81	12	0.06	400.00	4575.00	5320	20230307	-30.36	2790	20230726	32.80	4545	-18.48	20240123	3355	10.43	20240117	4990	-25.75	20230920	2790	32.80	20230726	8.29	N	058850	500	238 억	2190631	N	N	1	N	N
114	20240311	160518	57	100.00	KOSPI	서비스업	N	N	N	N	N	3690	0	3	0.00	1891042330	508412	89.76	3690	3775	3665	4795	2585	3690	3719.59	5.02	38266	3753	3721	3678	3646	3603	3737	3662	238	1105	500	2360	5	1	42685000	1575	9.22	0.81	12	1.19	400.00	4575.00	5390	20230306	-31.54	2790	20230726	32.26	4545	-18.81	20240123	3355	9.99	20240117	4990	-26.05	20230920	2790	32.26	20230726	8.28	N	058850	500	238 억	2141033	N	N	1	N	N
115	20240311	150519	57	100.00	KOSPI	서비스업	N	N	N	N	N	3685	-5	5	-0.14	1785720070	479862	84.72	3690	3775	3665	4795	2585	3690	3721.32	5.02	38541	3753	3721	3678	3646	3603	3737	3662	238	1105	500	2360	5	1	42685000	1573	9.21	0.81	12	1.12	400.00	4575.00	5390	20230306	-31.63	2790	20230726	32.08	4545	-18.92	20240123	3355	9.84	20240117	4990	-26.15	20230920	2790	32.08	20230726	8.28	N	058850	500	238 억	2141033	N	N	19	N	N
116	20240311	140516	57	100.00	KOSPI	서비스업	N	N	N	N	N	3700	10	2	0.27	1496978575	401536	70.89	3690	3775	3665	4795	2585	3690	3728.13	5.02	42568	3753	3721	3678	3646	3603	3737	3662	238	1105	500	2360	5	1	42685000	1579	9.25	0.81	12	0.94	400.00	4575.00	5390	20230306	-31.35	2790	20230726	32.62	4545	-18.59	20240123	3355	10.28	20240117	4990	-25.85	20230920	2790	32.62	20230726	8.28	N	058850	500	238 억	2141033	N	N	19	N	N
117	20240311	130519	57	100.00	KOSPI	서비스업	N	N	N	N	N	3700	10	2	0.27	1334617500	357585	63.13	3690	3775	3665	4795	2585	3690	3732.31	5.02	29760	3753	3721	3678	3646	3603	3737	3662	238	1105	500	2360	5	1	42685000	1579	9.25	0.81	12	0.84	400.00	4575.00	5390	20230306	-31.35	2790	20230726	32.62	4545	-18.59	20240123	3355	10.28	20240117	4990	-25.85	20230920	2790	32.62	20230726	8.28	N	058850	500	238 억	2141033	N	N	19	N	N
118	20240311	120519	57	100.00	KOSPI	서비스업	N	N	N	N	N	3735	45	2	1.22	938850580	250528	44.23	3690	3775	3665	4795	2585	3690	3747.49	5.02	3999	3753	3721	3678	3646	3603	3737	3662	238	1105	500	2360	5	1	42685000	1594	9.34	0.82	12	0.59	400.00	4575.00	5390	20230306	-30.71	2790	20230726	33.87	4545	-17.82	20240123	3355	11.33	20240117	4990	-25.15	20230920	2790	33.87	20230726	8.28	N	058850	500	238 억	2141033	N	N	19	N	N
119	20240311	110515	57	100.00	KOSPI	서비스업	N	N	N	N	N	3740	50	2	1.36	866949210	231266	40.83	3690	3775	3665	4795	2585	3690	3748.71	5.02	7280	3753	3721	3678	3646	3603	3737	3662	238	1105	500	2360	5	1	42685000	1596	9.35	0.82	12	0.54	400.00	4575.00	5390	20230306	-30.61	2790	20230726	34.05	4545	-17.71	20240123	3355	11.48	20240117	4990	-25.05	20230920	2790	34.05	20230726	8.28	N	058850	500	238 억	2141033	N	N	19	N	N
120	20240311	100508	57	100.00	KOSPI	서비스업	N	N	N	N	N	3760	70	2	1.90	684622540	182644	32.25	3690	3775	3665	4795	2585	3690	3748.40	5.02	10998	3753	3721	3678	3646	3603	3737	3662	238	1105	500	2360	5	1	42685000	1605	9.40	0.82	12	0.43	400.00	4575.00	5390	20230306	-30.24	2790	20230726	34.77	4545	-17.27	20240123	3355	12.07	20240117	4990	-24.65	20230920	2790	34.77	20230726	8.28	N	058850	500	238 억	2141033	N	N	19	N	N
121	20240311	090512	57	100.00	KOSPI	서비스업	N	N	N	N	N	3675	-15	5	-0.41	46272315	12547	2.22	3690	3700	3665	4795	2585	3690	3687.92	5.02	-6891	3753	3721	3678	3646	3603	3737	3662	238	1105	500	2360	5	1	42685000	1569	9.19	0.80	12	0.03	400.00	4575.00	5390	20230306	-31.82	2790	20230726	31.72	4545	-19.14	20240123	3355	9.54	20240117	4990	-26.35	20230920	2790	31.72	20230726	8.28	N	058850	500	238 억	2141033	N	N	19	N	N
122	20240308	160516	57	100.00	KOSPI	서비스업	N	N	N	N	N	3690	60	2	1.65	1995013245	542621	63.92	3650	3710	3635	4715	2545	3630	3676.47	5.08	-22890	3803	3716	3663	3576	3523	3690	3550	238	1085	500	2320	5	1	42685000	1575	9.22	0.81	12	1.27	400.00	4575.00	5610	20230303	-34.22	2790	20230726	32.26	4545	-18.81	20240123	3355	9.99	20240117	5040	-26.79	20230308	2790	32.26	20230726	8.40	N	058850	500	238 억	2168962	N	N	19	N	N
123	20240308	150514	57	100.00	KOSPI	서비스업	N	N	N	N	N	3695	65	2	1.79	1851577340	503746	59.34	3650	3710	3635	4715	2545	3630	3675.65	5.08	-27907	3803	3716	3663	3576	3523	3690	3550	238	1085	500	2320	5	1	42685000	1577	9.24	0.81	12	1.18	400.00	4575.00	5610	20230303	-34.14	2790	20230726	32.44	4545	-18.70	20240123	3355	10.13	20240117	5040	-26.69	20230308	2790	32.44	20230726	8.40	N	058850	500	238 억	2168962	N	N	6	N	N
124	20240308	140512	57	100.00	KOSPI	서비스업	N	N	N	N	N	3660	30	2	0.83	1624020030	441851	52.05	3650	3710	3635	4715	2545	3630	3675.53	5.08	-38267	3803	3716	3663	3576	3523	3690	3550	238	1085	500	2320	5	1	42685000	1562	9.15	0.80	12	1.04	400.00	4575.00	5610	20230303	-34.76	2790	20230726	31.18	4545	-19.47	20240123	3355	9.09	20240117	5040	-27.38	20230308	2790	31.18	20230726	8.40	N	058850	500	238 억	2168962	N	N	6	N	N
125	20240308	130511	57	100.00	KOSPI	서비스업	N	N	N	N	N	3670	40	2	1.10	1508460695	410226	48.32	3650	3710	3635	4715	2545	3630	3677.19	5.08	-41207	3803	3716	3663	3576	3523	3690	3550	238	1085	500	2320	5	1	42685000	1567	9.18	0.80	12	0.96	400.00	4575.00	5610	20230303	-34.58	2790	20230726	31.54	4545	-19.25	20240123	3355	9.39	20240117	5040	-27.18	20230308	2790	31.54	20230726	8.40	N	058850	500	238 억	2168962	N	N	6	N	N
126	20240308	120513	57	100.00	KOSPI	서비스업	N	N	N	N	N	3660	30	2	0.83	1404323055	381742	44.97	3650	3710	3635	4715	2545	3630	3678.78	5.08	-38497	3803	3716	3663	3576	3523	3690	3550	238	1085	500	2320	5	1	42685000	1562	9.15	0.80	12	0.89	400.00	4575.00	5610	20230303	-34.76	2790	20230726	31.18	4545	-19.47	20240123	3355	9.09	20240117	5040	-27.38	20230308	2790	31.18	20230726	8.40	N	058850	500	238 억	2168962	N	N	6	N	N
127	20240308	110511	57	100.00	KOSPI	서비스업	N	N	N	N	N	3690	60	2	1.65	1234515900	335653	39.54	3650	3710	3635	4715	2545	3630	3678.01	5.08	-37247	3803	3716	3663	3576	3523	3690	3550	238	1085	500	2320	5	1	42685000	1575	9.22	0.81	12	0.79	400.00	4575.00	5610	20230303	-34.22	2790	20230726	32.26	4545	-18.81	20240123	3355	9.99	20240117	5040	-26.79	20230308	2790	32.26	20230726	8.40	N	058850	500	238 억	2168962	N	N	6	N	N
128	20240308	100509	57	100.00	KOSPI	서비스업	N	N	N	N	N	3670	40	2	1.10	595140380	162217	19.11	3650	3705	3635	4715	2545	3630	3668.89	5.08	-4999	3803	3716	3663	3576	3523	3690	3550	238	1085	500	2320	5	1	42685000	1567	9.18	0.80	12	0.38	400.00	4575.00	5610	20230303	-34.58	2790	20230726	31.54	4545	-19.25	20240123	3355	9.39	20240117	5040	-27.18	20230308	2790	31.54	20230726	8.40	N	058850	500	238 억	2168962	N	N	6	N	N
129	20240308	090508	57	100.00	KOSPI	서비스업	N	N	N	N	N	3680	50	2	1.38	101259650	27651	3.26	3650	3685	3635	4715	2545	3630	3662.54	5.08	8063	3803	3716	3663	3576	3523	3690	3550	238	1085	500	2320	5	1	42685000	1571	9.20	0.80	12	0.06	400.00	4575.00	5610	20230303	-34.40	2790	20230726	31.90	4545	-19.03	20240123	3355	9.69	20240117	5040	-26.98	20230308	2790	31.90	20230726	8.40	N	058850	500	238 억	2168962	N	N	6	N	N
130	20240307	160510	57	100.00	KOSPI	서비스업	N	N	N	N	N	3630	-105	5	-2.81	3035282140	827536	142.73	3740	3750	3610	4855	2615	3735	3668.59	5.12	-7286	3851	3792	3761	3702	3671	3777	3687	238	1120	500	2390	5	1	42685000	1549	9.07	0.79	12	1.94	400.00	4575.00	5850	20230302	-37.95	2790	20230726	30.11	4545	-20.13	20240123	3355	8.20	20240117	5320	-31.77	20230307	2790	30.11	20230726	8.47	N	058850	500	238 억	2184087	N	N	6	N	N
131	20240307	150450	57	100.00	KOSPI	서비스업	N	N	N	N	N	3640	-95	5	-2.54	2657839390	723550	124.80	3740	3750	3635	4855	2615	3735	3673.33	5.12	-10825	3851	3792	3761	3702	3671	3777	3687	238	1120	500	2390	5	1	42685000	1554	9.10	0.80	12	1.70	400.00	4575.00	5850	20230302	-37.78	2790	20230726	30.47	4545	-19.91	20240123	3355	8.49	20240117	5320	-31.58	20230307	2790	30.47	20230726	8.47	N	058850	500	238 억	2184087	N	N	51	N	N
132	20240307	140502	57	100.00	KOSPI	서비스업	N	N	N	N	N	3665	-70	5	-1.87	2350055145	639210	110.25	3740	3750	3640	4855	2615	3735	3676.50	5.12	-6124	3851	3792	3761	3702	3671	3777	3687	238	1120	500	2390	5	1	42685000	1564	9.16	0.80	12	1.50	400.00	4575.00	5850	20230302	-37.35	2790	20230726	31.36	4545	-19.36	20240123	3355	9.24	20240117	5320	-31.11	20230307	2790	31.36	20230726	8.47	N	058850	500	238 억	2184087	N	N	51	N	N
133	20240307	130504	57	100.00	KOSPI	서비스업	N	N	N	N	N	3665	-70	5	-1.87	2246992945	611043	105.39	3740	3750	3640	4855	2615	3735	3677.31	5.12	-5772	3851	3792	3761	3702	3671	3777	3687	238	1120	500	2390	5	1	42685000	1564	9.16	0.80	12	1.43	400.00	4575.00	5850	20230302	-37.35	2790	20230726	31.36	4545	-19.36	20240123	3355	9.24	20240117	5320	-31.11	20230307	2790	31.36	20230726	8.47	N	058850	500	238 억	2184087	N	N	51	N	N
134	20240307	120508	57	100.00	KOSPI	서비스업	N	N	N	N	N	3670	-65	5	-1.74	1614519130	437942	75.53	3740	3750	3655	4855	2615	3735	3686.60	5.12	-23673	3851	3792	3761	3702	3671	3777	3687	238	1120	500	2390	5	1	42685000	1567	9.18	0.80	12	1.03	400.00	4575.00	5850	20230302	-37.26	2790	20230726	31.54	4545	-19.25	20240123	3355	9.39	20240117	5320	-31.02	20230307	2790	31.54	20230726	8.47	N	058850	500	238 억	2184087	N	N	51	N	N
135	20240307	110510	57	100.00	KOSPI	서비스업	N	N	N	N	N	3670	-65	5	-1.74	1230041815	333136	57.46	3740	3750	3665	4855	2615	3735	3692.31	5.12	-20674	3851	3792	3761	3702	3671	3777	3687	238	1120	500	2390	5	1	42685000	1567	9.18	0.80	12	0.78	400.00	4575.00	5850	20230302	-37.26	2790	20230726	31.54	4545	-19.25	20240123	3355	9.39	20240117	5320	-31.02	20230307	2790	31.54	20230726	8.47	N	058850	500	238 억	2184087	N	N	51	N	N
136	20240307	100506	57	100.00	KOSPI	서비스업	N	N	N	N	N	3690	-45	5	-1.20	869358850	235210	40.57	3740	3750	3665	4855	2615	3735	3696.10	5.12	-22034	3851	3792	3761	3702	3671	3777	3687	238	1120	500	2390	5	1	42685000	1575	9.22	0.81	12	0.55	400.00	4575.00	5850	20230302	-36.92	2790	20230726	32.26	4545	-18.81	20240123	3355	9.99	20240117	5320	-30.64	20230307	2790	32.26	20230726	8.47	N	058850	500	238 억	2184087	N	N	51	N	N
137	20240307	090507	57	100.00	KOSPI	서비스업	N	N	N	N	N	3740	5	2	0.13	113287675	30324	5.23	3740	3750	3725	4855	2615	3735	3735.91	5.12	-15931	3851	3792	3761	3702	3671	3777	3687	238	1120	500	2390	5	1	42685000	1596	9.35	0.82	12	0.07	400.00	4575.00	5850	20230302	-36.07	2790	20230726	34.05	4545	-17.71	20240123	3355	11.48	20240117	5320	-29.70	20230307	2790	34.05	20230726	8.47	N	058850	500	238 억	2184087	N	N	51	N	N
138	20240306	160506	57	100.00	KOSPI	서비스업	N	N	N	N	N	3735	-65	5	-1.71	2150881550	572625	75.58	3775	3820	3730	4940	2660	3800	3756.29	5.18	-32547	3960	3880	3825	3745	3690	3852	3717	238	1140	500	2430	5	1	42685000	1594	9.34	0.82	12	1.34	400.00	4575.00	5920	20230228	-36.91	2790	20230726	33.87	4545	-17.82	20240123	3355	11.33	20240117	5390	-30.71	20230306	2790	33.87	20230726	8.62	N	058850	500	238 억	2212447	N	N	51	N	N
139	20240306	150506	57	100.00	KOSPI	서비스업	N	N	N	N	N	3760	-40	5	-1.05	2014611255	536196	70.78	3775	3820	3730	4940	2660	3800	3757.23	5.18	-32643	3960	3880	3825	3745	3690	3852	3717	238	1140	500	2430	5	1	42685000	1605	9.40	0.82	12	1.26	400.00	4575.00	5920	20230228	-36.49	2790	20230726	34.77	4545	-17.27	20240123	3355	12.07	20240117	5390	-30.24	20230306	2790	34.77	20230726	8.62	N	058850	500	238 억	2212447	N	N	26	N	N
140	20240306	140506	57	100.00	KOSPI	서비스업	N	N	N	N	N	3745	-55	5	-1.45	1560535385	414998	54.78	3775	3820	3735	4940	2660	3800	3760.34	5.18	-31058	3960	3880	3825	3745	3690	3852	3717	238	1140	500	2430	5	1	42685000	1599	9.36	0.82	12	0.97	400.00	4575.00	5920	20230228	-36.74	2790	20230726	34.23	4545	-17.60	20240123	3355	11.62	20240117	5390	-30.52	20230306	2790	34.23	20230726	8.62	N	058850	500	238 억	2212447	N	N	26	N	N
141	20240306	130508	57	100.00	KOSPI	서비스업	N	N	N	N	N	3760	-40	5	-1.05	1279708805	339902	44.87	3775	3820	3740	4940	2660	3800	3764.93	5.18	-12978	3960	3880	3825	3745	3690	3852	3717	238	1140	500	2430	5	1	42685000	1605	9.40	0.82	12	0.80	400.00	4575.00	5920	20230228	-36.49	2790	20230726	34.77	4545	-17.27	20240123	3355	12.07	20240117	5390	-30.24	20230306	2790	34.77	20230726	8.62	N	058850	500	238 억	2212447	N	N	26	N	N
142	20240306	120507	57	100.00	KOSPI	서비스업	N	N	N	N	N	3745	-55	5	-1.45	1073105510	284867	37.60	3775	3820	3740	4940	2660	3800	3767.04	5.18	-6273	3960	3880	3825	3745	3690	3852	3717	238	1140	500	2430	5	1	42685000	1599	9.36	0.82	12	0.67	400.00	4575.00	5920	20230228	-36.74	2790	20230726	34.23	4545	-17.60	20240123	3355	11.62	20240117	5390	-30.52	20230306	2790	34.23	20230726	8.62	N	058850	500	238 억	2212447	N	N	26	N	N
143	20240306	110505	57	100.00	KOSPI	서비스업	N	N	N	N	N	3745	-55	5	-1.45	784031930	207685	27.41	3775	3820	3745	4940	2660	3800	3775.10	5.18	4457	3960	3880	3825	3745	3690	3852	3717	238	1140	500	2430	5	1	42685000	1599	9.36	0.82	12	0.49	400.00	4575.00	5920	20230228	-36.74	2790	20230726	34.23	4545	-17.60	20240123	3355	11.62	20240117	5390	-30.52	20230306	2790	34.23	20230726	8.62	N	058850	500	238 억	2212447	N	N	26	N	N
144	20240306	100457	57	100.00	KOSPI	서비스업	N	N	N	N	N	3795	-5	5	-0.13	448629330	118514	15.64	3775	3820	3750	4940	2660	3800	3785.45	5.18	11987	3960	3880	3825	3745	3690	3852	3717	238	1140	500	2430	5	1	42685000	1620	9.49	0.83	12	0.28	400.00	4575.00	5920	20230228	-35.90	2790	20230726	36.02	4545	-16.50	20240123	3355	13.11	20240117	5390	-29.59	20230306	2790	36.02	20230726	8.62	N	058850	500	238 억	2212447	N	N	26	N	N
145	20240306	090505	57	100.00	KOSPI	서비스업	N	N	N	N	N	3780	-20	5	-0.53	111635900	29684	3.92	3775	3785	3750	4940	2660	3800	3760.81	5.18	6962	3960	3880	3825	3745	3690	3852	3717	238	1140	500	2430	5	1	42685000	1613	9.45	0.83	12	0.07	400.00	4575.00	5920	20230228	-36.15	2790	20230726	35.48	4545	-16.83	20240123	3355	12.67	20240117	5390	-29.87	20230306	2790	35.48	20230726	8.62	N	058850	500	238 억	2212447	N	N	26	N	N
146	20240305	160501	57	100.00	KOSPI	서비스업	N	N	N	N	N	3800	-60	5	-1.55	2846009305	747517	54.19	3850	3905	3770	5010	2705	3860	3807.29	5.39	-93297	4076	3967	3906	3797	3736	3937	3767	238	1150	500	2470	5	1	42685000	1622	9.50	0.83	12	1.75	400.00	4575.00	5920	20230228	-35.81	2790	20230726	36.20	4545	-16.39	20240123	3355	13.26	20240117	5390	-29.50	20230306	2790	36.20	20230726	8.37	N	058850	500	238 억	2299851	N	N	26	N	N
147	20240305	150503	57	100.00	KOSPI	서비스업	N	N	N	N	N	3790	-70	5	-1.81	2647573840	695272	50.40	3850	3905	3770	5010	2705	3860	3807.97	5.39	-81678	4076	3967	3906	3797	3736	3937	3767	238	1150	500	2470	5	1	42685000	1618	9.47	0.83	12	1.63	400.00	4575.00	5920	20230228	-35.98	2790	20230726	35.84	4545	-16.61	20240123	3355	12.97	20240117	5390	-29.68	20230306	2790	35.84	20230726	8.37	N	058850	500	238 억	2299851	N	N	45	N	N
148	20240305	140457	57	100.00	KOSPI	서비스업	N	N	N	N	N	3780	-80	5	-2.07	2377025595	624027	45.24	3850	3905	3770	5010	2705	3860	3809.17	5.39	-68726	4076	3967	3906	3797	3736	3937	3767	238	1150	500	2470	5	1	42685000	1613	9.45	0.83	12	1.46	400.00	4575.00	5920	20230228	-36.15	2790	20230726	35.48	4545	-16.83	20240123	3355	12.67	20240117	5390	-29.87	20230306	2790	35.48	20230726	8.37	N	058850	500	238 억	2299851	N	N	45	N	N
149	20240305	130501	57	100.00	KOSPI	서비스업	N	N	N	N	N	3790	-70	5	-1.81	2055617180	538962	39.07	3850	3905	3780	5010	2705	3860	3814.03	5.39	-55365	4076	3967	3906	3797	3736	3937	3767	238	1150	500	2470	5	1	42685000	1618	9.47	0.83	12	1.26	400.00	4575.00	5920	20230228	-35.98	2790	20230726	35.84	4545	-16.61	20240123	3355	12.97	20240117	5390	-29.68	20230306	2790	35.84	20230726	8.37	N	058850	500	238 억	2299851	N	N	45	N	N
150	20240305	120500	57	100.00	KOSPI	서비스업	N	N	N	N	N	3810	-50	5	-1.30	1585904495	415185	30.10	3850	3905	3795	5010	2705	3860	3819.75	5.39	-45279	4076	3967	3906	3797	3736	3937	3767	238	1150	500	2470	5	1	42685000	1626	9.53	0.83	12	0.97	400.00	4575.00	5920	20230228	-35.64	2790	20230726	36.56	4545	-16.17	20240123	3355	13.56	20240117	5390	-29.31	20230306	2790	36.56	20230726	8.37	N	058850	500	238 억	2299851	N	N	45	N	N
151	20240305	110501	57	100.00	KOSPI	서비스업	N	N	N	N	N	3805	-55	5	-1.42	1480690260	387541	28.09	3850	3905	3795	5010	2705	3860	3820.73	5.39	-39811	4076	3967	3906	3797	3736	3937	3767	238	1150	500	2470	5	1	42685000	1624	9.51	0.83	12	0.91	400.00	4575.00	5920	20230228	-35.73	2790	20230726	36.38	4545	-16.28	20240123	3355	13.41	20240117	5390	-29.41	20230306	2790	36.38	20230726	8.37	N	058850	500	238 억	2299851	N	N	45	N	N
152	20240305	100456	57	100.00	KOSPI	서비스업	N	N	N	N	N	3835	-25	5	-0.65	910833190	238042	17.26	3850	3905	3800	5010	2705	3860	3826.35	5.39	-37804	4076	3967	3906	3797	3736	3937	3767	238	1150	500	2470	5	1	42685000	1637	9.59	0.84	12	0.56	400.00	4575.00	5920	20230228	-35.22	2790	20230726	37.46	4545	-15.62	20240123	3355	14.31	20240117	5390	-28.85	20230306	2790	37.46	20230726	8.37	N	058850	500	238 억	2299851	N	N	45	N	N
153	20240305	090458	57	100.00	KOSPI	서비스업	N	N	N	N	N	3865	5	2	0.13	111252705	28788	2.09	3850	3905	3845	5010	2705	3860	3864.55	5.39	-6133	4076	3967	3906	3797	3736	3937	3767	238	1150	500	2470	5	1	42685000	1650	9.66	0.84	12	0.07	400.00	4575.00	5920	20230228	-34.71	2790	20230726	38.53	4545	-14.96	20240123	3355	15.20	20240117	5390	-28.29	20230306	2790	38.53	20230726	8.37	N	058850	500	238 억	2299851	N	N	45	N	N
154	20240304	160458	57	100.00	KOSPI	서비스업	N	N	N	N	N	3860	-60	5	-1.53	5324246835	1364300	37.08	3905	4015	3845	5090	2745	3920	3902.48	5.30	28627	4280	4100	3920	3740	3560	4190	3830	238	1170	500	2500	5	1	42685000	1648	9.65	0.84	12	3.20	400.00	4575.00	5920	20230228	-34.80	2790	20230726	38.35	4545	-15.07	20240123	3355	15.05	20240117	5390	-28.39	20230306	2790	38.35	20230726	8.47	N	058850	500	238 억	2260369	N	N	45	N	N
155	20240304	150455	57	100.00	KOSPI	서비스업	N	N	N	N	N	3875	-45	5	-1.15	5115481635	1310344	35.62	3905	4015	3845	5090	2745	3920	3903.82	5.30	32310	4280	4100	3920	3740	3560	4190	3830	238	1170	500	2500	5	1	42685000	1654	9.69	0.85	12	3.07	400.00	4575.00	5920	20230228	-34.54	2790	20230726	38.89	4545	-14.74	20240123	3355	15.50	20240117	5390	-28.11	20230306	2790	38.89	20230726	8.47	N	058850	500	238 억	2260369	N	N	115	N	N
156	20240304	140429	57	100.00	KOSPI	서비스업	N	N	N	N	N	3860	-60	5	-1.53	4515478010	1155009	31.39	3905	4015	3855	5090	2745	3920	3909.39	5.30	54354	4280	4100	3920	3740	3560	4190	3830	238	1170	500	2500	5	1	42685000	1648	9.65	0.84	12	2.71	400.00	4575.00	5920	20230228	-34.80	2790	20230726	38.35	4545	-15.07	20240123	3355	15.05	20240117	5390	-28.39	20230306	2790	38.35	20230726	8.47	N	058850	500	238 억	2260369	N	N	115	N	N
157	20240304	130452	57	100.00	KOSPI	서비스업	N	N	N	N	N	3885	-35	5	-0.89	4029873990	1029575	27.99	3905	4015	3855	5090	2745	3920	3914.06	5.30	84463	4280	4100	3920	3740	3560	4190	3830	238	1170	500	2500	5	1	42685000	1658	9.71	0.85	12	2.41	400.00	4575.00	5920	20230228	-34.38	2790	20230726	39.25	4545	-14.52	20240123	3355	15.80	20240117	5390	-27.92	20230306	2790	39.25	20230726	8.47	N	058850	500	238 억	2260369	N	N	115	N	N
158	20240304	120431	57	100.00	KOSPI	서비스업	N	N	N	N	N	3900	-20	5	-0.51	3813785080	973911	26.47	3905	4015	3855	5090	2745	3920	3915.91	5.30	84165	4280	4100	3920	3740	3560	4190	3830	238	1170	500	2500	5	1	42685000	1665	9.75	0.85	12	2.28	400.00	4575.00	5920	20230228	-34.12	2790	20230726	39.78	4545	-14.19	20240123	3355	16.24	20240117	5390	-27.64	20230306	2790	39.78	20230726	8.47	N	058850	500	238 억	2260369	N	N	115	N	N
159	20240304	110450	57	100.00	KOSPI	서비스업	N	N	N	N	N	3895	-25	5	-0.64	3582000075	914267	24.85	3905	4015	3855	5090	2745	3920	3917.87	5.30	76589	4280	4100	3920	3740	3560	4190	3830	238	1170	500	2500	5	1	42685000	1663	9.74	0.85	12	2.14	400.00	4575.00	5920	20230228	-34.21	2790	20230726	39.61	4545	-14.30	20240123	3355	16.10	20240117	5390	-27.74	20230306	2790	39.61	20230726	8.47	N	058850	500	238 억	2260369	N	N	115	N	N
160	20240304	100449	57	100.00	KOSPI	서비스업	N	N	N	N	N	3880	-40	5	-1.02	3227674885	822891	22.37	3905	4015	3855	5090	2745	3920	3922.39	5.30	69977	4280	4100	3920	3740	3560	4190	3830	238	1170	500	2500	5	1	42685000	1656	9.70	0.85	12	1.93	400.00	4575.00	5920	20230228	-34.46	2790	20230726	39.07	4545	-14.63	20240123	3355	15.65	20240117	5390	-28.01	20230306	2790	39.07	20230726	8.47	N	058850	500	238 억	2260369	N	N	115	N	N
161	20240304	090450	57	100.00	KOSPI	서비스업	N	N	N	N	N	3910	-10	5	-0.26	357599095	91679	2.49	3905	3930	3880	5090	2745	3920	3898.52	5.30	-5888	4280	4100	3920	3740	3560	4190	3830	238	1170	500	2500	5	1	42685000	1669	9.78	0.85	12	0.21	400.00	4575.00	5920	20230228	-33.95	2790	20230726	40.14	4545	-13.97	20240123	3355	16.54	20240117	5390	-27.46	20230306	2790	40.14	20230726	8.47	N	058850	500	238 억	2260369	N	N	115	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History