KissMeData/053210/price/prices-20240301.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	160530	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5620	-20	5	-0.35	65584950	11697	34.67	5630	5650	5590	7330	3950	5640	5606.99	13.67	-37	315	5720	5680	5620	5580	5520	5700	5600	1196	1690	2500	4170	10	1	47522955	2671	-2.74	0.38	12	0.02	-2049.00	14898.00	7990	20230324	-29.66	5440	20240307	3.31	5920	-5.07	20240102	5440	3.31	20240307	7970	-29.49	20230329	5440	3.31	20240307	0.70	N	053210	2500	1195 억	3183898	N	N	22	N	N
3	20240329	150531	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5620	-20	5	-0.35	63033530	11243	33.33	5630	5650	5590	7330	3950	5640	5606.47	13.67	-29	460	5720	5680	5620	5580	5520	5700	5600	1196	1690	2500	4170	10	1	47522955	2671	-2.74	0.38	12	0.02	-2049.00	14898.00	7990	20230324	-29.66	5440	20240307	3.31	5920	-5.07	20240102	5440	3.31	20240307	7970	-29.49	20230329	5440	3.31	20240307	0.70	N	053210	2500	1195 억	3183906	N	N	22	N	N
4	20240329	140524	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5610	-30	5	-0.53	61162380	10910	32.34	5630	5650	5590	7330	3950	5640	5606.08	13.67	40	529	5720	5680	5620	5580	5520	5700	5600	1196	1690	2500	4170	10	1	47522955	2666	-2.74	0.38	12	0.02	-2049.00	14898.00	7990	20230324	-29.79	5440	20240307	3.12	5920	-5.24	20240102	5440	3.12	20240307	7970	-29.61	20230329	5440	3.12	20240307	0.70	N	053210	2500	1195 억	3183975	N	N	22	N	N
5	20240329	130520	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5610	-30	5	-0.53	53929310	9619	28.51	5630	5650	5590	7330	3950	5640	5606.54	13.67	124	543	5720	5680	5620	5580	5520	5700	5600	1196	1690	2500	4170	10	1	47522955	2666	-2.74	0.38	12	0.02	-2049.00	14898.00	7990	20230324	-29.79	5440	20240307	3.12	5920	-5.24	20240102	5440	3.12	20240307	7970	-29.61	20230329	5440	3.12	20240307	0.70	N	053210	2500	1195 억	3184059	N	N	22	N	N
6	20240329	120525	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5610	-30	5	-0.53	49447880	8820	26.14	5630	5650	5590	7330	3950	5640	5606.34	13.67	144	498	5720	5680	5620	5580	5520	5700	5600	1196	1690	2500	4170	10	1	47522955	2666	-2.74	0.38	12	0.02	-2049.00	14898.00	7990	20230324	-29.79	5440	20240307	3.12	5920	-5.24	20240102	5440	3.12	20240307	7970	-29.61	20230329	5440	3.12	20240307	0.70	N	053210	2500	1195 억	3184079	N	N	22	N	N
7	20240329	110517	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5610	-30	5	-0.53	24769170	4409	13.07	5630	5650	5590	7330	3950	5640	5617.87	13.67	33	299	5720	5680	5620	5580	5520	5700	5600	1196	1690	2500	4170	10	1	47522955	2666	-2.74	0.38	12	0.01	-2049.00	14898.00	7990	20230324	-29.79	5440	20240307	3.12	5920	-5.24	20240102	5440	3.12	20240307	7970	-29.61	20230329	5440	3.12	20240307	0.70	N	053210	2500	1195 억	3183968	N	N	22	N	N
8	20240329	100520	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5610	-30	5	-0.53	17298670	3075	9.12	5630	5650	5600	7330	3950	5640	5625.58	13.67	-16	116	5720	5680	5620	5580	5520	5700	5600	1196	1690	2500	4170	10	1	47522955	2666	-2.74	0.38	12	0.01	-2049.00	14898.00	7990	20230324	-29.79	5440	20240307	3.12	5920	-5.24	20240102	5440	3.12	20240307	7970	-29.61	20230329	5440	3.12	20240307	0.70	N	053210	2500	1195 억	3183919	N	N	22	N	N
9	20240329	090517	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5610	-30	5	-0.53	1083020	193	0.57	5630	5630	5610	7330	3950	5640	5611.50	13.67	-2	-3	5720	5680	5620	5580	5520	5700	5600	1196	1690	2500	4170	10	1	47522955	2666	-2.74	0.38	12	0.00	-2049.00	14898.00	7990	20230324	-29.79	5440	20240307	3.12	5920	-5.24	20240102	5440	3.12	20240307	7970	-29.61	20230329	5440	3.12	20240307	0.70	N	053210	2500	1195 억	3183933	N	N	22	N	N
10	20240328	160523	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5640	10	2	0.18	189639390	33723	95.59	5590	5660	5560	7310	3950	5630	5623.35	13.67	1793	3897	5690	5660	5600	5570	5510	5675	5585	1196	1680	2500	4160	10	1	47522955	2680	-2.75	0.38	12	0.07	-2049.00	14898.00	8000	20230323	-29.50	5440	20240307	3.68	5920	-4.73	20240102	5440	3.68	20240307	7970	-29.23	20230329	5440	3.68	20240307	0.70	N	053210	2500	1195 억	3183935	N	N	22	N	N
11	20240328	150524	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5640	10	2	0.18	180153820	32040	90.82	5590	5660	5560	7310	3950	5630	5622.78	13.68	2474	4440	5690	5660	5600	5570	5510	5675	5585	1196	1680	2500	4160	10	1	47522955	2680	-2.75	0.38	12	0.07	-2049.00	14898.00	8000	20230323	-29.50	5440	20240307	3.68	5920	-4.73	20240102	5440	3.68	20240307	7970	-29.23	20230329	5440	3.68	20240307	0.70	N	053210	2500	1195 억	3184616	N	N	14	N	N
12	20240328	140516	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5650	20	2	0.36	141641610	25206	71.45	5590	5660	5560	7310	3950	5630	5619.36	13.68	3540	5064	5690	5660	5600	5570	5510	5675	5585	1196	1680	2500	4160	10	1	47522955	2685	-2.76	0.38	12	0.05	-2049.00	14898.00	8000	20230323	-29.37	5440	20240307	3.86	5920	-4.56	20240102	5440	3.86	20240307	7970	-29.11	20230329	5440	3.86	20240307	0.70	N	053210	2500	1195 억	3185682	N	N	14	N	N
13	20240328	130515	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5660	30	2	0.53	122534660	21825	61.86	5590	5660	5560	7310	3950	5630	5614.42	13.68	4252	5398	5690	5660	5600	5570	5510	5675	5585	1196	1680	2500	4160	10	1	47522955	2690	-2.76	0.38	12	0.05	-2049.00	14898.00	8000	20230323	-29.25	5440	20240307	4.04	5920	-4.39	20240102	5440	4.04	20240307	7970	-28.98	20230329	5440	4.04	20240307	0.70	N	053210	2500	1195 억	3186394	N	N	14	N	N
14	20240328	120521	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5640	10	2	0.18	97648620	17418	49.37	5590	5660	5560	7310	3950	5630	5606.19	13.68	4347	5111	5690	5660	5600	5570	5510	5675	5585	1196	1680	2500	4160	10	1	47522955	2680	-2.75	0.38	12	0.04	-2049.00	14898.00	8000	20230323	-29.50	5440	20240307	3.68	5920	-4.73	20240102	5440	3.68	20240307	7970	-29.23	20230329	5440	3.68	20240307	0.70	N	053210	2500	1195 억	3186489	N	N	14	N	N
15	20240328	110519	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5630	0	3	0.00	65355300	11683	33.12	5590	5630	5560	7310	3950	5630	5594.05	13.68	2659	2942	5690	5660	5600	5570	5510	5675	5585	1196	1680	2500	4160	10	1	47522955	2676	-2.75	0.38	12	0.02	-2049.00	14898.00	8000	20230323	-29.62	5440	20240307	3.49	5920	-4.90	20240102	5440	3.49	20240307	7970	-29.36	20230329	5440	3.49	20240307	0.70	N	053210	2500	1195 억	3184801	N	N	14	N	N
16	20240328	100517	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5610	-20	5	-0.36	50395930	9016	25.56	5590	5620	5560	7310	3950	5630	5589.61	13.67	2058	2058	5690	5660	5600	5570	5510	5675	5585	1196	1680	2500	4160	10	1	47522955	2666	-2.74	0.38	12	0.02	-2049.00	14898.00	8000	20230323	-29.88	5440	20240307	3.12	5920	-5.24	20240102	5440	3.12	20240307	7970	-29.61	20230329	5440	3.12	20240307	0.70	N	053210	2500	1195 억	3184200	N	N	14	N	N
17	20240328	090527	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5590	-40	5	-0.71	329810	59	0.17	5590	5590	5590	7310	3950	5630	5590.00	13.67	-8	-8	5690	5660	5600	5570	5510	5675	5585	1196	1680	2500	4160	10	1	47522955	2657	-2.73	0.38	12	0.00	-2049.00	14898.00	8000	20230323	-30.13	5440	20240307	2.76	5920	-5.57	20240102	5440	2.76	20240307	7970	-29.86	20230329	5440	2.76	20240307	0.70	N	053210	2500	1195 억	3182134	N	N	14	N	N
18	20240327	160525	57	100.00	KOSPI		서비스업	N	N	N	N		N	5630	40	2	0.72	197151440	35250	158.47	5580	5630	5540	7260	3920	5590	5592.93	13.67	-9738	-8041	5650	5620	5570	5540	5490	5635	5555	1196	1670	2500	4130	10	1	47522955	2676	12.03	0.32	12	0.07	468.00	17379.00	8180	20230322	-31.17	5440	20240307	3.49	5920	-4.90	20240102	5440	3.49	20240307	7970	-29.36	20230329	5440	3.49	20240307	0.70	N	053210	2500	1195 억	3182142	N	N	14	N	N
19	20240327	150526	57	100.00	KOSPI		서비스업	N	N	N	N		N	5620	30	2	0.54	167926050	30054	135.11	5580	5620	5540	7260	3920	5590	5587.48	13.67	-7909	-6314	5650	5620	5570	5540	5490	5635	5555	1196	1670	2500	4130	10	1	47522955	2671	12.01	0.32	12	0.06	468.00	17379.00	8180	20230322	-31.30	5440	20240307	3.31	5920	-5.07	20240102	5440	3.31	20240307	7970	-29.49	20230329	5440	3.31	20240307	0.70	N	053210	2500	1195 억	3183971	N	N	2	N	N
20	20240327	140527	57	100.00	KOSPI		서비스업	N	N	N	N		N	5580	-10	5	-0.18	78442110	14081	63.30	5580	5600	5540	7260	3920	5590	5570.78	13.69	-5114	-3520	5650	5620	5570	5540	5490	5635	5555	1196	1670	2500	4130	10	1	47522955	2652	11.92	0.32	12	0.03	468.00	17379.00	8180	20230322	-31.78	5440	20240307	2.57	5920	-5.74	20240102	5440	2.57	20240307	7970	-29.99	20230329	5440	2.57	20240307	0.70	N	053210	2500	1195 억	3186766	N	N	2	N	N
21	20240327	130527	57	100.00	KOSPI		서비스업	N	N	N	N		N	5580	-10	5	-0.18	74587670	13389	60.19	5580	5600	5540	7260	3920	5590	5570.82	13.69	-4639	-3470	5650	5620	5570	5540	5490	5635	5555	1196	1670	2500	4130	10	1	47522955	2652	11.92	0.32	12	0.03	468.00	17379.00	8180	20230322	-31.78	5440	20240307	2.57	5920	-5.74	20240102	5440	2.57	20240307	7970	-29.99	20230329	5440	2.57	20240307	0.70	N	053210	2500	1195 억	3187241	N	N	2	N	N
22	20240327	120527	57	100.00	KOSPI		서비스업	N	N	N	N		N	5590	0	3	0.00	54384090	9767	43.91	5580	5600	5540	7260	3920	5590	5568.15	13.70	-1933	-1508	5650	5620	5570	5540	5490	5635	5555	1196	1670	2500	4130	10	1	47522955	2657	11.94	0.32	12	0.02	468.00	17379.00	8180	20230322	-31.66	5440	20240307	2.76	5920	-5.57	20240102	5440	2.76	20240307	7970	-29.86	20230329	5440	2.76	20240307	0.70	N	053210	2500	1195 억	3189947	N	N	2	N	N
23	20240327	110525	57	100.00	KOSPI		서비스업	N	N	N	N		N	5590	0	3	0.00	36318930	6520	29.31	5580	5600	5550	7260	3920	5590	5570.39	13.70	-1435	-1056	5650	5620	5570	5540	5490	5635	5555	1196	1670	2500	4130	10	1	47522955	2657	11.94	0.32	12	0.01	468.00	17379.00	8180	20230322	-31.66	5440	20240307	2.76	5920	-5.57	20240102	5440	2.76	20240307	7970	-29.86	20230329	5440	2.76	20240307	0.70	N	053210	2500	1195 억	3190445	N	N	2	N	N
24	20240327	100521	57	100.00	KOSPI		서비스업	N	N	N	N		N	5580	-10	5	-0.18	17074750	3064	13.77	5580	5600	5550	7260	3920	5590	5572.70	13.70	-891	-870	5650	5620	5570	5540	5490	5635	5555	1196	1670	2500	4130	10	1	47522955	2652	11.92	0.32	12	0.01	468.00	17379.00	8180	20230322	-31.78	5440	20240307	2.57	5920	-5.74	20240102	5440	2.57	20240307	7970	-29.99	20230329	5440	2.57	20240307	0.70	N	053210	2500	1195 억	3190989	N	N	2	N	N
25	20240327	090526	57	100.00	KOSPI		서비스업	N	N	N	N		N	5580	-10	5	-0.18	256680	46	0.21	5580	5580	5580	7260	3920	5590	5580.00	13.71	-4	-33	5650	5620	5570	5540	5490	5635	5555	1196	1670	2500	4130	10	1	47522955	2652	11.92	0.32	12	0.00	468.00	17379.00	8180	20230322	-31.78	5440	20240307	2.57	5920	-5.74	20240102	5440	2.57	20240307	7970	-29.99	20230329	5440	2.57	20240307	0.70	N	053210	2500	1195 억	3191876	N	N	2	N	N
26	20240326	160439	57	100.00	KOSPI		서비스업	N	N	N	N		N	5590	60	2	1.08	123880730	22242	115.74	5520	5600	5520	7180	3880	5530	5569.68	13.71	-7266	-6160	5576	5552	5536	5512	5496	5565	5525	1196	1650	2500	4090	10	1	47522955	2657	11.94	0.32	12	0.05	468.00	17379.00	8320	20230321	-32.81	5440	20240307	2.76	5920	-5.57	20240102	5440	2.76	20240307	7970	-29.86	20230329	5440	2.76	20240307	0.70	N	053210	2500	1195 억	3191880	N	N	2	N	N
27	20240326	150519	57	100.00	KOSPI		서비스업	N	N	N	N		N	5560	30	2	0.54	114773300	20609	107.24	5520	5600	5520	7180	3880	5530	5569.09	13.71	-7004	-5985	5576	5552	5536	5512	5496	5565	5525	1196	1650	2500	4090	10	1	47522955	2642	11.88	0.32	12	0.04	468.00	17379.00	8320	20230321	-33.17	5440	20240307	2.21	5920	-6.08	20240102	5440	2.21	20240307	7970	-30.24	20230329	5440	2.21	20240307	0.70	N	053210	2500	1195 억	3192142	N	N	61	N	N
28	20240326	140516	57	100.00	KOSPI		서비스업	N	N	N	N		N	5560	30	2	0.54	104477770	18757	97.61	5520	5600	5520	7180	3880	5530	5570.07	13.71	-6848	-5892	5576	5552	5536	5512	5496	5565	5525	1196	1650	2500	4090	10	1	47522955	2642	11.88	0.32	12	0.04	468.00	17379.00	8320	20230321	-33.17	5440	20240307	2.21	5920	-6.08	20240102	5440	2.21	20240307	7970	-30.24	20230329	5440	2.21	20240307	0.70	N	053210	2500	1195 억	3192298	N	N	61	N	N
29	20240326	130515	57	100.00	KOSPI		서비스업	N	N	N	N		N	5570	40	2	0.72	86454190	15516	80.74	5520	5600	5520	7180	3880	5530	5571.94	13.72	-4283	-3574	5576	5552	5536	5512	5496	5565	5525	1196	1650	2500	4090	10	1	47522955	2647	11.90	0.32	12	0.03	468.00	17379.00	8320	20230321	-33.05	5440	20240307	2.39	5920	-5.91	20240102	5440	2.39	20240307	7970	-30.11	20230329	5440	2.39	20240307	0.70	N	053210	2500	1195 억	3194863	N	N	61	N	N
30	20240326	120517	57	100.00	KOSPI		서비스업	N	N	N	N		N	5580	50	2	0.90	77823290	13968	72.69	5520	5600	5520	7180	3880	5530	5571.54	13.72	-4086	-3385	5576	5552	5536	5512	5496	5565	5525	1196	1650	2500	4090	10	1	47522955	2652	11.92	0.32	12	0.03	468.00	17379.00	8320	20230321	-32.93	5440	20240307	2.57	5920	-5.74	20240102	5440	2.57	20240307	7970	-29.99	20230329	5440	2.57	20240307	0.70	N	053210	2500	1195 억	3195060	N	N	61	N	N
31	20240326	110511	57	100.00	KOSPI		서비스업	N	N	N	N		N	5570	40	2	0.72	55301600	9939	51.72	5520	5580	5520	7180	3880	5530	5564.10	13.73	-2817	-2180	5576	5552	5536	5512	5496	5565	5525	1196	1650	2500	4090	10	1	47522955	2647	11.90	0.32	12	0.02	468.00	17379.00	8320	20230321	-33.05	5440	20240307	2.39	5920	-5.91	20240102	5440	2.39	20240307	7970	-30.11	20230329	5440	2.39	20240307	0.70	N	053210	2500	1195 억	3196329	N	N	61	N	N
32	20240326	100519	57	100.00	KOSPI		서비스업	N	N	N	N		N	5570	40	2	0.72	28210510	5078	26.42	5520	5580	5520	7180	3880	5530	5555.44	13.73	-1101	-646	5576	5552	5536	5512	5496	5565	5525	1196	1650	2500	4090	10	1	47522955	2647	11.90	0.32	12	0.01	468.00	17379.00	8320	20230321	-33.05	5440	20240307	2.39	5920	-5.91	20240102	5440	2.39	20240307	7970	-30.11	20230329	5440	2.39	20240307	0.70	N	053210	2500	1195 억	3198045	N	N	61	N	N
33	20240326	090516	57	100.00	KOSPI		서비스업	N	N	N	N		N	5570	40	2	0.72	1413340	256	1.33	5520	5570	5520	7180	3880	5530	5520.86	13.74	0	0	5576	5552	5536	5512	5496	5565	5525	1196	1650	2500	4090	10	1	47522955	2647	11.90	0.32	12	0.00	468.00	17379.00	8320	20230321	-33.05	5440	20240307	2.39	5920	-5.91	20240102	5440	2.39	20240307	7970	-30.11	20230329	5440	2.39	20240307	0.70	N	053210	2500	1195 억	3199146	N	N	61	N	N
34	20240325	160534	57	100.00	KOSPI		서비스업	N	N	N	N		N	5530	10	2	0.18	101830540	18388	145.47	5520	5560	5520	7170	3870	5520	5537.98	13.74	-6240	-4869	5580	5550	5530	5500	5480	5540	5490	1196	1650	2500	4080	10	1	47522955	2628	11.82	0.32	12	0.04	468.00	17379.00	8320	20230320	-33.53	5440	20240307	1.65	5920	-6.59	20240102	5440	1.65	20240307	7970	-30.61	20230329	5440	1.65	20240307	0.72	N	053210	2500	1195 억	3199146	N	N	61	N	N
35	20240325	150537	57	100.00	KOSPI		서비스업	N	N	N	N		N	5540	20	2	0.36	98774750	17836	141.11	5520	5560	5520	7170	3870	5520	5538.05	13.74	-5822	-4436	5580	5550	5530	5500	5480	5540	5490	1196	1650	2500	4080	10	1	47522955	2633	11.84	0.32	12	0.04	468.00	17379.00	8320	20230320	-33.41	5440	20240307	1.84	5920	-6.42	20240102	5440	1.84	20240307	7970	-30.49	20230329	5440	1.84	20240307	0.72	N	053210	2500	1195 억	3199564	N	N	39	N	N
36	20240325	140535	57	100.00	KOSPI		서비스업	N	N	N	N		N	5540	20	2	0.36	94184410	17007	134.55	5520	5560	5520	7170	3870	5520	5538.09	13.74	-5501	-4148	5580	5550	5530	5500	5480	5540	5490	1196	1650	2500	4080	10	1	47522955	2633	11.84	0.32	12	0.04	468.00	17379.00	8320	20230320	-33.41	5440	20240307	1.84	5920	-6.42	20240102	5440	1.84	20240307	7970	-30.49	20230329	5440	1.84	20240307	0.72	N	053210	2500	1195 억	3199885	N	N	39	N	N
37	20240325	130537	57	100.00	KOSPI		서비스업	N	N	N	N		N	5530	10	2	0.18	79787310	14405	113.96	5520	5560	5520	7170	3870	5520	5539.00	13.75	-3379	-2386	5580	5550	5530	5500	5480	5540	5490	1196	1650	2500	4080	10	1	47522955	2628	11.82	0.32	12	0.03	468.00	17379.00	8320	20230320	-33.53	5440	20240307	1.65	5920	-6.59	20240102	5440	1.65	20240307	7970	-30.61	20230329	5440	1.65	20240307	0.72	N	053210	2500	1195 억	3202007	N	N	39	N	N
38	20240325	120540	57	100.00	KOSPI		서비스업	N	N	N	N		N	5520	0	3	0.00	57731880	10421	82.44	5520	5560	5520	7170	3870	5520	5540.16	13.75	-2606	-1805	5580	5550	5530	5500	5480	5540	5490	1196	1650	2500	4080	10	1	47522955	2623	11.79	0.32	12	0.02	468.00	17379.00	8320	20230320	-33.65	5440	20240307	1.47	5920	-6.76	20240102	5440	1.47	20240307	7970	-30.74	20230329	5440	1.47	20240307	0.72	N	053210	2500	1195 억	3202780	N	N	39	N	N
39	20240325	110535	57	100.00	KOSPI		서비스업	N	N	N	N		N	5550	30	2	0.54	33642240	6069	48.01	5520	5560	5520	7170	3870	5520	5543.70	13.76	-2028	-1763	5580	5550	5530	5500	5480	5540	5490	1196	1650	2500	4080	10	1	47522955	2638	11.86	0.32	12	0.01	468.00	17379.00	8320	20230320	-33.29	5440	20240307	2.02	5920	-6.25	20240102	5440	2.02	20240307	7970	-30.36	20230329	5440	2.02	20240307	0.72	N	053210	2500	1195 억	3203358	N	N	39	N	N
40	20240325	100536	57	100.00	KOSPI		서비스업	N	N	N	N		N	5550	30	2	0.54	26834830	4844	38.32	5520	5560	5520	7170	3870	5520	5540.24	13.76	-1112	-1111	5580	5550	5530	5500	5480	5540	5490	1196	1650	2500	4080	10	1	47522955	2638	11.86	0.32	12	0.01	468.00	17379.00	8320	20230320	-33.29	5440	20240307	2.02	5920	-6.25	20240102	5440	2.02	20240307	7970	-30.36	20230329	5440	2.02	20240307	0.72	N	053210	2500	1195 억	3204274	N	N	39	N	N
41	20240325	090537	57	100.00	KOSPI		서비스업	N	N	N	N		N	5530	10	2	0.18	1617560	293	2.32	5520	5530	5520	7170	3870	5520	5521.06	13.77	20	20	5580	5550	5530	5500	5480	5540	5490	1196	1650	2500	4080	10	1	47522955	2628	11.82	0.32	12	0.00	468.00	17379.00	8320	20230320	-33.53	5440	20240307	1.65	5920	-6.59	20240102	5440	1.65	20240307	7970	-30.61	20230329	5440	1.65	20240307	0.72	N	053210	2500	1195 억	3205406	N	N	39	N	N
42	20240322	160535	57	100.00	KOSPI		서비스업	N	N	N	N		N	5520	-20	5	-0.36	69858080	12640	32.50	5560	5560	5510	7200	3880	5540	5526.80	13.77	-2612	-1332	5633	5586	5553	5506	5473	5610	5530	1196	1660	2500	4090	10	1	47522955	2623	11.79	0.32	12	0.03	468.00	17379.00	8320	20230320	-33.65	5440	20240307	1.47	5920	-6.76	20240102	5440	1.47	20240307	8180	-32.52	20230322	5440	1.47	20240307	0.72	N	053210	2500	1195 억	3205386	N	N	39	N	N
43	20240322	150538	57	100.00	KOSPI		서비스업	N	N	N	N		N	5520	-20	5	-0.36	60412810	10929	28.10	5560	5560	5510	7200	3880	5540	5527.75	13.77	-1994	-753	5633	5586	5553	5506	5473	5610	5530	1196	1660	2500	4090	10	1	47522955	2623	11.79	0.32	12	0.02	468.00	17379.00	8320	20230320	-33.65	5440	20240307	1.47	5920	-6.76	20240102	5440	1.47	20240307	8180	-32.52	20230322	5440	1.47	20240307	0.72	N	053210	2500	1195 억	3206004	N	N	919	N	N
44	20240322	140533	57	100.00	KOSPI		서비스업	N	N	N	N		N	5530	-10	5	-0.18	52326940	9466	24.34	5560	5560	5510	7200	3880	5540	5527.88	13.77	-1789	-373	5633	5586	5553	5506	5473	5610	5530	1196	1660	2500	4090	10	1	47522955	2628	11.82	0.32	12	0.02	468.00	17379.00	8320	20230320	-33.53	5440	20240307	1.65	5920	-6.59	20240102	5440	1.65	20240307	8180	-32.40	20230322	5440	1.65	20240307	0.72	N	053210	2500	1195 억	3206209	N	N	919	N	N
45	20240322	130535	57	100.00	KOSPI		서비스업	N	N	N	N		N	5540	0	3	0.00	50265040	9093	23.38	5560	5560	5510	7200	3880	5540	5527.88	13.77	-1731	-305	5633	5586	5553	5506	5473	5610	5530	1196	1660	2500	4090	10	1	47522955	2633	11.84	0.32	12	0.02	468.00	17379.00	8320	20230320	-33.41	5440	20240307	1.84	5920	-6.42	20240102	5440	1.84	20240307	8180	-32.27	20230322	5440	1.84	20240307	0.72	N	053210	2500	1195 억	3206267	N	N	919	N	N
46	20240322	120531	57	100.00	KOSPI		서비스업	N	N	N	N		N	5530	-10	5	-0.18	43855010	7935	20.40	5560	5560	5510	7200	3880	5540	5526.78	13.77	-1485	-371	5633	5586	5553	5506	5473	5610	5530	1196	1660	2500	4090	10	1	47522955	2628	11.82	0.32	12	0.02	468.00	17379.00	8320	20230320	-33.53	5440	20240307	1.65	5920	-6.59	20240102	5440	1.65	20240307	8180	-32.40	20230322	5440	1.65	20240307	0.72	N	053210	2500	1195 억	3206513	N	N	919	N	N
47	20240322	110536	57	100.00	KOSPI		서비스업	N	N	N	N		N	5520	-20	5	-0.36	38066090	6888	17.71	5560	5560	5510	7200	3880	5540	5526.44	13.77	-1131	-335	5633	5586	5553	5506	5473	5610	5530	1196	1660	2500	4090	10	1	47522955	2623	11.79	0.32	12	0.01	468.00	17379.00	8320	20230320	-33.65	5440	20240307	1.47	5920	-6.76	20240102	5440	1.47	20240307	8180	-32.52	20230322	5440	1.47	20240307	0.72	N	053210	2500	1195 억	3206867	N	N	919	N	N
48	20240322	100532	57	100.00	KOSPI		서비스업	N	N	N	N		N	5540	0	3	0.00	18556230	3358	8.63	5560	5560	5520	7200	3880	5540	5525.98	13.77	-584	-186	5633	5586	5553	5506	5473	5610	5530	1196	1660	2500	4090	10	1	47522955	2633	11.84	0.32	12	0.01	468.00	17379.00	8320	20230320	-33.41	5440	20240307	1.84	5920	-6.42	20240102	5440	1.84	20240307	8180	-32.27	20230322	5440	1.84	20240307	0.72	N	053210	2500	1195 억	3207414	N	N	919	N	N
49	20240322	090531	57	100.00	KOSPI		서비스업	N	N	N	N		N	5560	20	2	0.36	350280	63	0.16	5560	5560	5560	7200	3880	5540	5560.00	13.78	0	0	5633	5586	5553	5506	5473	5610	5530	1196	1660	2500	4090	10	1	47522955	2642	11.88	0.32	12	0.00	468.00	17379.00	8320	20230320	-33.17	5440	20240307	2.21	5920	-6.08	20240102	5440	2.21	20240307	8180	-32.03	20230322	5440	2.21	20240307	0.72	N	053210	2500	1195 억	3207998	N	N	919	N	N
50	20240321	160531	57	100.00	KOSPI		서비스업	N	N	N	N		N	5540	-20	5	-0.36	215981910	38896	205.47	5520	5600	5520	7220	3900	5560	5552.81	13.77	2523	3899	5600	5580	5550	5530	5500	5590	5540	1196	1660	2500	4110	10	1	47522955	2633	11.84	0.32	12	0.08	468.00	17379.00	8320	20230320	-33.41	5440	20240307	1.84	5920	-6.42	20240102	5440	1.84	20240307	8320	-33.41	20230321	5440	1.84	20240307	0.74	N	053210	2500	1195 억	3207349	N	N	919	N	N
51	20240321	150532	57	100.00	KOSPI		서비스업	N	N	N	N		N	5550	-10	5	-0.18	199195750	35869	189.48	5520	5600	5520	7220	3900	5560	5553.42	13.77	2757	4001	5600	5580	5550	5530	5500	5590	5540	1196	1660	2500	4110	10	1	47522955	2638	11.86	0.32	12	0.08	468.00	17379.00	8320	20230320	-33.29	5440	20240307	2.02	5920	-6.25	20240102	5440	2.02	20240307	8320	-33.29	20230321	5440	2.02	20240307	0.74	N	053210	2500	1195 억	3207583	N	N	2	N	N
52	20240321	140532	57	100.00	KOSPI		서비스업	N	N	N	N		N	5540	-20	5	-0.36	148556550	26745	141.28	5520	5600	5520	7220	3900	5560	5554.55	13.77	2786	4010	5600	5580	5550	5530	5500	5590	5540	1196	1660	2500	4110	10	1	47522955	2633	11.84	0.32	12	0.06	468.00	17379.00	8320	20230320	-33.41	5440	20240307	1.84	5920	-6.42	20240102	5440	1.84	20240307	8320	-33.41	20230321	5440	1.84	20240307	0.74	N	053210	2500	1195 억	3207612	N	N	2	N	N
53	20240321	130528	57	100.00	KOSPI		서비스업	N	N	N	N		N	5560	0	3	0.00	139712020	25152	132.87	5520	5600	5520	7220	3900	5560	5554.71	13.78	2995	4095	5600	5580	5550	5530	5500	5590	5540	1196	1660	2500	4110	10	1	47522955	2642	11.88	0.32	12	0.05	468.00	17379.00	8320	20230320	-33.17	5440	20240307	2.21	5920	-6.08	20240102	5440	2.21	20240307	8320	-33.17	20230321	5440	2.21	20240307	0.74	N	053210	2500	1195 억	3207821	N	N	2	N	N
54	20240321	120531	57	100.00	KOSPI		서비스업	N	N	N	N		N	5540	-20	5	-0.36	126991300	22861	120.77	5520	5600	5520	7220	3900	5560	5554.93	13.77	2012	3067	5600	5580	5550	5530	5500	5590	5540	1196	1660	2500	4110	10	1	47522955	2633	11.84	0.32	12	0.05	468.00	17379.00	8320	20230320	-33.41	5440	20240307	1.84	5920	-6.42	20240102	5440	1.84	20240307	8320	-33.41	20230321	5440	1.84	20240307	0.74	N	053210	2500	1195 억	3206838	N	N	2	N	N
55	20240321	110530	57	100.00	KOSPI		서비스업	N	N	N	N		N	5560	0	3	0.00	110087160	19813	104.66	5520	5600	5520	7220	3900	5560	5556.31	13.77	1868	2849	5600	5580	5550	5530	5500	5590	5540	1196	1660	2500	4110	10	1	47522955	2642	11.88	0.32	12	0.04	468.00	17379.00	8320	20230320	-33.17	5440	20240307	2.21	5920	-6.08	20240102	5440	2.21	20240307	8320	-33.17	20230321	5440	2.21	20240307	0.74	N	053210	2500	1195 억	3206694	N	N	2	N	N
56	20240321	100534	57	100.00	KOSPI		서비스업	N	N	N	N		N	5570	10	2	0.18	79876630	14379	75.96	5520	5600	5520	7220	3900	5560	5555.09	13.77	1254	2044	5600	5580	5550	5530	5500	5590	5540	1196	1660	2500	4110	10	1	47522955	2647	11.90	0.32	12	0.03	468.00	17379.00	8320	20230320	-33.05	5440	20240307	2.39	5920	-5.91	20240102	5440	2.39	20240307	8320	-33.05	20230321	5440	2.39	20240307	0.74	N	053210	2500	1195 억	3206080	N	N	2	N	N
57	20240321	090534	57	100.00	KOSPI		서비스업	N	N	N	N		N	5520	-40	5	-0.72	27068050	4895	25.86	5520	5550	5520	7220	3900	5560	5529.73	13.77	713	1362	5600	5580	5550	5530	5500	5590	5540	1196	1660	2500	4110	10	1	47522955	2623	11.79	0.32	12	0.01	468.00	17379.00	8320	20230320	-33.65	5440	20240307	1.47	5920	-6.76	20240102	5440	1.47	20240307	8320	-33.65	20230321	5440	1.47	20240307	0.74	N	053210	2500	1195 억	3205539	N	N	2	N	N
58	20240320	160527	57	100.00	KOSPI		서비스업	N	N	N	N		N	5560	20	2	0.36	104578260	18903	260.05	5520	5570	5520	7200	3880	5540	5532.36	13.76	-335	1419	5593	5566	5543	5516	5493	5555	5505	1196	1660	2500	4090	10	1	47522955	2642	11.88	0.32	12	0.04	468.00	17379.00	8320	20230320	-33.17	5440	20240307	2.21	5920	-6.08	20240102	5440	2.21	20240307	8320	-33.17	20230320	5440	2.21	20240307	0.74	N	053210	2500	1195 억	3204826	N	N	2	N	N
59	20240320	150528	57	100.00	KOSPI		서비스업	N	N	N	N		N	5560	20	2	0.36	102237540	18482	254.26	5520	5570	5520	7200	3880	5540	5531.74	13.76	-211	1401	5593	5566	5543	5516	5493	5555	5505	1196	1660	2500	4090	10	1	47522955	2642	11.88	0.32	12	0.04	468.00	17379.00	8320	20230320	-33.17	5440	20240307	2.21	5920	-6.08	20240102	5440	2.21	20240307	8320	-33.17	20230320	5440	2.21	20240307	0.74	N	053210	2500	1195 억	3204950	N	N	18	N	N
60	20240320	140532	57	100.00	KOSPI		서비스업	N	N	N	N		N	5530	-10	5	-0.18	92245570	16681	229.48	5520	5570	5520	7200	3880	5540	5529.98	13.76	53	879	5593	5566	5543	5516	5493	5555	5505	1196	1660	2500	4090	10	1	47522955	2628	11.82	0.32	12	0.04	468.00	17379.00	8320	20230320	-33.53	5440	20240307	1.65	5920	-6.59	20240102	5440	1.65	20240307	8320	-33.53	20230320	5440	1.65	20240307	0.74	N	053210	2500	1195 억	3205214	N	N	18	N	N
61	20240320	130534	57	100.00	KOSPI		서비스업	N	N	N	N		N	5520	-20	5	-0.36	87431790	15812	217.53	5520	5570	5520	7200	3880	5540	5529.46	13.76	-94	442	5593	5566	5543	5516	5493	5555	5505	1196	1660	2500	4090	10	1	47522955	2623	11.79	0.32	12	0.03	468.00	17379.00	8320	20230320	-33.65	5440	20240307	1.47	5920	-6.76	20240102	5440	1.47	20240307	8320	-33.65	20230320	5440	1.47	20240307	0.74	N	053210	2500	1195 억	3205067	N	N	18	N	N
62	20240320	120531	57	100.00	KOSPI		서비스업	N	N	N	N		N	5550	10	2	0.18	80924450	14635	201.33	5520	5570	5520	7200	3880	5540	5529.51	13.76	-94	308	5593	5566	5543	5516	5493	5555	5505	1196	1660	2500	4090	10	1	47522955	2638	11.86	0.32	12	0.03	468.00	17379.00	8320	20230320	-33.29	5440	20240307	2.02	5920	-6.25	20240102	5440	2.02	20240307	8320	-33.29	20230320	5440	2.02	20240307	0.74	N	053210	2500	1195 억	3205067	N	N	18	N	N
63	20240320	110529	57	100.00	KOSPI		서비스업	N	N	N	N		N	5540	0	3	0.00	58032920	10499	144.44	5520	5570	5520	7200	3880	5540	5527.47	13.76	-888	-620	5593	5566	5543	5516	5493	5555	5505	1196	1660	2500	4090	10	1	47522955	2633	11.84	0.32	12	0.02	468.00	17379.00	8320	20230320	-33.41	5440	20240307	1.84	5920	-6.42	20240102	5440	1.84	20240307	8320	-33.41	20230320	5440	1.84	20240307	0.74	N	053210	2500	1195 억	3204273	N	N	18	N	N
64	20240320	100528	57	100.00	KOSPI		서비스업	N	N	N	N		N	5560	20	2	0.36	52721530	9543	131.28	5520	5560	5520	7200	3880	5540	5524.63	13.76	-496	-362	5593	5566	5543	5516	5493	5555	5505	1196	1660	2500	4090	10	1	47522955	2642	11.88	0.32	12	0.02	468.00	17379.00	8320	20230320	-33.17	5440	20240307	2.21	5920	-6.08	20240102	5440	2.21	20240307	8320	-33.17	20230320	5440	2.21	20240307	0.74	N	053210	2500	1195 억	3204665	N	N	18	N	N
65	20240320	090526	57	100.00	KOSPI		서비스업	N	N	N	N		N	5540	0	3	0.00	2180800	395	5.43	5520	5540	5520	7200	3880	5540	5521.01	13.76	-35	-35	5593	5566	5543	5516	5493	5555	5505	1196	1660	2500	4090	10	1	47522955	2633	11.84	0.32	12	0.00	468.00	17379.00	8320	20230320	-33.41	5440	20240307	1.84	5920	-6.42	20240102	5440	1.84	20240307	8320	-33.41	20230320	5440	1.84	20240307	0.74	N	053210	2500	1195 억	3205126	N	N	18	N	N
66	20240319	160521	57	100.00	KOSPI		서비스업	N	N	N	N		N	5540	-10	5	-0.18	40248190	7268	23.55	5570	5570	5520	7210	3890	5550	5537.73	13.76	-133	-870	5596	5572	5556	5532	5516	5565	5525	1196	1660	2500	4100	10	1	47522955	2633	11.84	0.32	12	0.02	468.00	17379.00	8320	20230320	-33.41	5440	20240307	1.84	5920	-6.42	20240102	5440	1.84	20240307	8320	-33.41	20230320	5440	1.84	20240307	0.77	N	053210	2500	1195 억	3205161	N	N	18	N	N
67	20240319	150528	57	100.00	KOSPI		서비스업	N	N	N	N		N	5530	-20	5	-0.36	33452710	6040	19.57	5570	5570	5520	7210	3890	5550	5538.53	13.76	-93	-446	5596	5572	5556	5532	5516	5565	5525	1196	1660	2500	4100	10	1	47522955	2628	11.82	0.32	12	0.01	468.00	17379.00	8320	20230320	-33.53	5440	20240307	1.65	5920	-6.59	20240102	5440	1.65	20240307	8320	-33.53	20230320	5440	1.65	20240307	0.77	N	053210	2500	1195 억	3205201	N	N	1	N	N
68	20240319	140528	57	100.00	KOSPI		서비스업	N	N	N	N		N	5540	-10	5	-0.18	26191750	4727	15.32	5570	5570	5530	7210	3890	5550	5540.88	13.76	-1	406	5596	5572	5556	5532	5516	5565	5525	1196	1660	2500	4100	10	1	47522955	2633	11.84	0.32	12	0.01	468.00	17379.00	8320	20230320	-33.41	5440	20240307	1.84	5920	-6.42	20240102	5440	1.84	20240307	8320	-33.41	20230320	5440	1.84	20240307	0.77	N	053210	2500	1195 억	3205293	N	N	1	N	N
69	20240319	130500	57	100.00	KOSPI		서비스업	N	N	N	N		N	5540	-10	5	-0.18	13704200	2471	8.01	5570	5570	5540	7210	3890	5550	5546.01	13.76	-1	363	5596	5572	5556	5532	5516	5565	5525	1196	1660	2500	4100	10	1	47522955	2633	11.84	0.32	12	0.01	468.00	17379.00	8320	20230320	-33.41	5440	20240307	1.84	5920	-6.42	20240102	5440	1.84	20240307	8320	-33.41	20230320	5440	1.84	20240307	0.77	N	053210	2500	1195 억	3205293	N	N	1	N	N
70	20240319	120527	57	100.00	KOSPI		서비스업	N	N	N	N		N	5540	-10	5	-0.18	10312350	1859	6.02	5570	5570	5540	7210	3890	5550	5547.26	13.76	-1	272	5596	5572	5556	5532	5516	5565	5525	1196	1660	2500	4100	10	1	47522955	2633	11.84	0.32	12	0.00	468.00	17379.00	8320	20230320	-33.41	5440	20240307	1.84	5920	-6.42	20240102	5440	1.84	20240307	8320	-33.41	20230320	5440	1.84	20240307	0.77	N	053210	2500	1195 억	3205293	N	N	1	N	N
71	20240319	110525	57	100.00	KOSPI		서비스업	N	N	N	N		N	5550	0	3	0.00	9047120	1631	5.28	5570	5570	5540	7210	3890	5550	5546.98	13.76	-1	181	5596	5572	5556	5532	5516	5565	5525	1196	1660	2500	4100	10	1	47522955	2638	11.86	0.32	12	0.00	468.00	17379.00	8320	20230320	-33.29	5440	20240307	2.02	5920	-6.25	20240102	5440	2.02	20240307	8320	-33.29	20230320	5440	2.02	20240307	0.77	N	053210	2500	1195 억	3205293	N	N	1	N	N
72	20240319	100528	57	100.00	KOSPI		서비스업	N	N	N	N		N	5550	0	3	0.00	4182320	754	2.44	5570	5570	5540	7210	3890	5550	5546.84	13.76	-1	90	5596	5572	5556	5532	5516	5565	5525	1196	1660	2500	4100	10	1	47522955	2638	11.86	0.32	12	0.00	468.00	17379.00	8320	20230320	-33.29	5440	20240307	2.02	5920	-6.25	20240102	5440	2.02	20240307	8320	-33.29	20230320	5440	2.02	20240307	0.77	N	053210	2500	1195 억	3205293	N	N	1	N	N
73	20240319	090527	57	100.00	KOSPI		서비스업	N	N	N	N		N	5570	20	2	0.36	83550	15	0.05	5570	5570	5570	7210	3890	5550	5570.00	13.76	-1	-1	5596	5572	5556	5532	5516	5565	5525	1196	1660	2500	4100	10	1	47522955	2647	11.90	0.32	12	0.00	468.00	17379.00	8320	20230320	-33.05	5440	20240307	2.39	5920	-5.91	20240102	5440	2.39	20240307	8320	-33.05	20230320	5440	2.39	20240307	0.77	N	053210	2500	1195 억	3205293	N	N	1	N	N
74	20240318	160524	57	100.00	KOSPI		서비스업	N	N	N	N		N	5550	-20	5	-0.36	171419920	30850	77.82	5570	5580	5540	7240	3900	5570	5556.56	13.76	-105	1450	5663	5616	5573	5526	5483	5615	5525	1196	1670	2500	4120	10	1	47522955	2638	11.86	0.32	12	0.06	468.00	17379.00	8320	20230320	-33.29	5440	20240307	2.02	5920	-6.25	20240102	5440	2.02	20240307	8320	-33.29	20230320	5440	2.02	20240307	0.77	N	053210	2500	1195 억	3205294	N	N	1	N	N
75	20240318	150526	57	100.00	KOSPI		서비스업	N	N	N	N		N	5550	-20	5	-0.36	150773340	27140	68.46	5570	5580	5540	7240	3900	5570	5555.39	13.77	0	1555	5663	5616	5573	5526	5483	5615	5525	1196	1670	2500	4120	10	1	47522955	2638	11.86	0.32	12	0.06	468.00	17379.00	8320	20230320	-33.29	5440	20240307	2.02	5920	-6.25	20240102	5440	2.02	20240307	8320	-33.29	20230320	5440	2.02	20240307	0.77	N	053210	2500	1195 억	3205399	N	N	1	N	N
76	20240318	140524	57	100.00	KOSPI		서비스업	N	N	N	N		N	5560	-10	5	-0.18	149862540	26976	68.05	5570	5580	5540	7240	3900	5570	5555.40	13.77	0	1555	5663	5616	5573	5526	5483	5615	5525	1196	1670	2500	4120	10	1	47522955	2642	11.88	0.32	12	0.06	468.00	17379.00	8320	20230320	-33.17	5440	20240307	2.21	5920	-6.08	20240102	5440	2.21	20240307	8320	-33.17	20230320	5440	2.21	20240307	0.77	N	053210	2500	1195 억	3205399	N	N	1	N	N
77	20240318	130524	57	100.00	KOSPI		서비스업	N	N	N	N		N	5550	-20	5	-0.36	140984600	25379	64.02	5570	5580	5540	7240	3900	5570	5555.17	13.77	0	1218	5663	5616	5573	5526	5483	5615	5525	1196	1670	2500	4120	10	1	47522955	2638	11.86	0.32	12	0.05	468.00	17379.00	8320	20230320	-33.29	5440	20240307	2.02	5920	-6.25	20240102	5440	2.02	20240307	8320	-33.29	20230320	5440	2.02	20240307	0.77	N	053210	2500	1195 억	3205399	N	N	1	N	N
78	20240318	120522	57	100.00	KOSPI		서비스업	N	N	N	N		N	5550	-20	5	-0.36	134790480	24263	61.21	5570	5580	5540	7240	3900	5570	5555.39	13.77	163	881	5663	5616	5573	5526	5483	5615	5525	1196	1670	2500	4120	10	1	47522955	2638	11.86	0.32	12	0.05	468.00	17379.00	8320	20230320	-33.29	5440	20240307	2.02	5920	-6.25	20240102	5440	2.02	20240307	8320	-33.29	20230320	5440	2.02	20240307	0.77	N	053210	2500	1195 억	3205562	N	N	1	N	N
79	20240318	110525	57	100.00	KOSPI		서비스업	N	N	N	N		N	5560	-10	5	-0.18	109645340	19729	49.77	5570	5580	5540	7240	3900	5570	5557.57	13.77	0	673	5663	5616	5573	5526	5483	5615	5525	1196	1670	2500	4120	10	1	47522955	2642	11.88	0.32	12	0.04	468.00	17379.00	8320	20230320	-33.17	5440	20240307	2.21	5920	-6.08	20240102	5440	2.21	20240307	8320	-33.17	20230320	5440	2.21	20240307	0.77	N	053210	2500	1195 억	3205399	N	N	1	N	N
80	20240318	100524	57	100.00	KOSPI		서비스업	N	N	N	N		N	5570	0	3	0.00	35580960	6390	16.12	5570	5580	5560	7240	3900	5570	5568.23	13.77	0	336	5663	5616	5573	5526	5483	5615	5525	1196	1670	2500	4120	10	1	47522955	2647	11.90	0.32	12	0.01	468.00	17379.00	8320	20230320	-33.05	5440	20240307	2.39	5920	-5.91	20240102	5440	2.39	20240307	8320	-33.05	20230320	5440	2.39	20240307	0.77	N	053210	2500	1195 억	3205399	N	N	1	N	N
81	20240318	090522	57	100.00	KOSPI		서비스업	N	N	N	N		N	5570	0	3	0.00	518310	93	0.23	5570	5580	5570	7240	3900	5570	5573.26	13.77	0	0	5663	5616	5573	5526	5483	5615	5525	1196	1670	2500	4120	10	1	47522955	2647	11.90	0.32	12	0.00	468.00	17379.00	8320	20230320	-33.05	5440	20240307	2.39	5920	-5.91	20240102	5440	2.39	20240307	8320	-33.05	20230320	5440	2.39	20240307	0.77	N	053210	2500	1195 억	3205399	N	N	1	N	N
82	20240315	160517	57	100.00	KOSPI		서비스업	N	N	N	N		N	5570	-30	5	-0.54	220514810	39637	201.44	5570	5620	5530	7280	3920	5600	5563.35	13.77	2576	2373	5700	5650	5600	5550	5500	5675	5575	1196	1680	2500	4140	10	1	47522955	2647	11.90	0.32	12	0.08	468.00	17379.00	8320	20230320	-33.05	5440	20240307	2.39	5920	-5.91	20240102	5440	2.39	20240307	8320	-33.05	20230320	5440	2.39	20240307	0.76	N	053210	2500	1195 억	3205399	N	N	1	N	N
83	20240315	150453	57	100.00	KOSPI		서비스업	N	N	N	N		N	5570	-30	5	-0.54	197600530	35523	180.53	5570	5620	5530	7280	3920	5600	5562.61	13.77	2949	2860	5700	5650	5600	5550	5500	5675	5575	1196	1680	2500	4140	10	1	47522955	2647	11.90	0.32	12	0.07	468.00	17379.00	8320	20230320	-33.05	5440	20240307	2.39	5920	-5.91	20240102	5440	2.39	20240307	8320	-33.05	20230320	5440	2.39	20240307	0.76	N	053210	2500	1195 억	3205772	N	N	10	N	N
84	20240315	140451	57	100.00	KOSPI		서비스업	N	N	N	N		N	5550	-50	5	-0.89	177505010	31914	162.19	5570	5620	5530	7280	3920	5600	5561.98	13.77	2915	2975	5700	5650	5600	5550	5500	5675	5575	1196	1680	2500	4140	10	1	47522955	2638	11.86	0.32	12	0.07	468.00	17379.00	8320	20230320	-33.29	5440	20240307	2.02	5920	-6.25	20240102	5440	2.02	20240307	8320	-33.29	20230320	5440	2.02	20240307	0.76	N	053210	2500	1195 억	3205738	N	N	10	N	N
85	20240315	130521	57	100.00	KOSPI		서비스업	N	N	N	N		N	5580	-20	5	-0.36	91816620	16462	83.66	5570	5620	5540	7280	3920	5600	5577.49	13.75	-787	-828	5700	5650	5600	5550	5500	5675	5575	1196	1680	2500	4140	10	1	47522955	2652	11.92	0.32	12	0.03	468.00	17379.00	8320	20230320	-32.93	5440	20240307	2.57	5920	-5.74	20240102	5440	2.57	20240307	8320	-32.93	20230320	5440	2.57	20240307	0.76	N	053210	2500	1195 억	3202036	N	N	10	N	N
86	20240315	120521	57	100.00	KOSPI		서비스업	N	N	N	N		N	5590	-10	5	-0.18	69608600	12489	63.47	5570	5620	5540	7280	3920	5600	5573.59	13.75	-787	-712	5700	5650	5600	5550	5500	5675	5575	1196	1680	2500	4140	10	1	47522955	2657	11.94	0.32	12	0.03	468.00	17379.00	8320	20230320	-32.81	5440	20240307	2.76	5920	-5.57	20240102	5440	2.76	20240307	8320	-32.81	20230320	5440	2.76	20240307	0.76	N	053210	2500	1195 억	3202036	N	N	10	N	N
87	20240315	110514	57	100.00	KOSPI		서비스업	N	N	N	N		N	5600	0	3	0.00	63142060	11333	57.60	5570	5620	5540	7280	3920	5600	5571.52	13.75	-787	-739	5700	5650	5600	5550	5500	5675	5575	1196	1680	2500	4140	10	1	47522955	2661	11.97	0.32	12	0.02	468.00	17379.00	8320	20230320	-32.69	5440	20240307	2.94	5920	-5.41	20240102	5440	2.94	20240307	8320	-32.69	20230320	5440	2.94	20240307	0.76	N	053210	2500	1195 억	3202036	N	N	10	N	N
88	20240315	100518	57	100.00	KOSPI		서비스업	N	N	N	N		N	5540	-60	5	-1.07	33217520	5976	30.37	5570	5580	5540	7280	3920	5600	5558.49	13.75	-673	-660	5700	5650	5600	5550	5500	5675	5575	1196	1680	2500	4140	10	1	47522955	2633	11.84	0.32	12	0.01	468.00	17379.00	8320	20230320	-33.41	5440	20240307	1.84	5920	-6.42	20240102	5440	1.84	20240307	8320	-33.41	20230320	5440	1.84	20240307	0.76	N	053210	2500	1195 억	3202150	N	N	10	N	N
89	20240315	090521	57	100.00	KOSPI		서비스업	N	N	N	N		N	5570	-30	5	-0.54	7385840	1326	6.74	5570	5580	5570	7280	3920	5600	5570.02	13.75	-188	-207	5700	5650	5600	5550	5500	5675	5575	1196	1680	2500	4140	10	1	47522955	2647	11.90	0.32	12	0.00	468.00	17379.00	8320	20230320	-33.05	5440	20240307	2.39	5920	-5.91	20240102	5440	2.39	20240307	8320	-33.05	20230320	5440	2.39	20240307	0.76	N	053210	2500	1195 억	3202635	N	N	10	N	N
90	20240314	160514	57	100.00	KOSPI		서비스업	N	N	N	N		N	5600	10	2	0.18	110012820	19677	115.75	5590	5650	5550	7260	3920	5590	5590.93	13.75	-2984	-3042	5643	5616	5573	5546	5503	5630	5560	1196	1670	2500	4130	10	1	47522955	2661	11.97	0.32	12	0.04	468.00	17379.00	8320	20230320	-32.69	5440	20240307	2.94	5920	-5.41	20240102	5440	2.94	20240307	8320	-32.69	20230320	5440	2.94	20240307	0.75	N	053210	2500	1195 억	3202823	N	N	10	N	N
91	20240314	150516	57	100.00	KOSPI		서비스업	N	N	N	N		N	5600	10	2	0.18	94883090	16969	99.82	5590	5650	5550	7260	3920	5590	5591.55	13.75	-2891	-3007	5643	5616	5573	5546	5503	5630	5560	1196	1670	2500	4130	10	1	47522955	2661	11.97	0.32	12	0.04	468.00	17379.00	8320	20230320	-32.69	5440	20240307	2.94	5920	-5.41	20240102	5440	2.94	20240307	8320	-32.69	20230320	5440	2.94	20240307	0.75	N	053210	2500	1195 억	3202916	N	N	7	N	N
92	20240314	140516	57	100.00	KOSPI		서비스업	N	N	N	N		N	5590	0	3	0.00	87410350	15632	91.95	5590	5650	5550	7260	3920	5590	5591.76	13.75	-2893	-3009	5643	5616	5573	5546	5503	5630	5560	1196	1670	2500	4130	10	1	47522955	2657	11.94	0.32	12	0.03	468.00	17379.00	8320	20230320	-32.81	5440	20240307	2.76	5920	-5.57	20240102	5440	2.76	20240307	8320	-32.81	20230320	5440	2.76	20240307	0.75	N	053210	2500	1195 억	3202914	N	N	7	N	N
93	20240314	130512	57	100.00	KOSPI		서비스업	N	N	N	N		N	5580	-10	5	-0.18	76110530	13604	80.02	5590	5650	5550	7260	3920	5590	5594.72	13.76	-2297	-2404	5643	5616	5573	5546	5503	5630	5560	1196	1670	2500	4130	10	1	47522955	2652	11.92	0.32	12	0.03	468.00	17379.00	8320	20230320	-32.93	5440	20240307	2.57	5920	-5.74	20240102	5440	2.57	20240307	8320	-32.93	20230320	5440	2.57	20240307	0.75	N	053210	2500	1195 억	3203510	N	N	7	N	N
94	20240314	120514	57	100.00	KOSPI		서비스업	N	N	N	N		N	5580	-10	5	-0.18	68322630	12209	71.82	5590	5650	5550	7260	3920	5590	5596.09	13.76	-1720	-1741	5643	5616	5573	5546	5503	5630	5560	1196	1670	2500	4130	10	1	47522955	2652	11.92	0.32	12	0.03	468.00	17379.00	8320	20230320	-32.93	5440	20240307	2.57	5920	-5.74	20240102	5440	2.57	20240307	8320	-32.93	20230320	5440	2.57	20240307	0.75	N	053210	2500	1195 억	3204087	N	N	7	N	N
95	20240314	110514	57	100.00	KOSPI		서비스업	N	N	N	N		N	5600	10	2	0.18	52935060	9456	55.62	5590	5650	5550	7260	3920	5590	5598.04	13.76	-1419	-1405	5643	5616	5573	5546	5503	5630	5560	1196	1670	2500	4130	10	1	47522955	2661	11.97	0.32	12	0.02	468.00	17379.00	8320	20230320	-32.69	5440	20240307	2.94	5920	-5.41	20240102	5440	2.94	20240307	8320	-32.69	20230320	5440	2.94	20240307	0.75	N	053210	2500	1195 억	3204388	N	N	7	N	N
96	20240314	100518	57	100.00	KOSPI		서비스업	N	N	N	N		N	5610	20	2	0.36	40479990	7233	42.55	5590	5650	5550	7260	3920	5590	5596.57	13.76	-1000	-993	5643	5616	5573	5546	5503	5630	5560	1196	1670	2500	4130	10	1	47522955	2666	11.99	0.32	12	0.02	468.00	17379.00	8320	20230320	-32.57	5440	20240307	3.12	5920	-5.24	20240102	5440	3.12	20240307	8320	-32.57	20230320	5440	3.12	20240307	0.75	N	053210	2500	1195 억	3204807	N	N	7	N	N
97	20240314	090516	57	100.00	KOSPI		서비스업	N	N	N	N		N	5590	0	3	0.00	4645310	831	4.89	5590	5600	5590	7260	3920	5590	5590.02	13.77	-118	-118	5643	5616	5573	5546	5503	5630	5560	1196	1670	2500	4130	10	1	47522955	2657	11.94	0.32	12	0.00	468.00	17379.00	8320	20230320	-32.81	5440	20240307	2.76	5920	-5.57	20240102	5440	2.76	20240307	8320	-32.81	20230320	5440	2.76	20240307	0.75	N	053210	2500	1195 억	3205689	N	N	7	N	N
98	20240313	160510	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5590	80	2	1.45	94618530	16980	47.80	5530	5600	5530	7160	3860	5510	5572.35	13.77	-1640	-1382	5556	5532	5506	5482	5456	5545	5495	1196	1650	2500	4070	10	1	47522955	2657	11.94	0.32	12	0.04	468.00	17379.00	8320	20230320	-32.81	5440	20240307	2.76	5920	-5.57	20240102	5440	2.76	20240307	8320	-32.81	20230320	5440	2.76	20240307	0.75	N	053210	2500	1195 억	3205807	N	N	7	N	N
99	20240313	150509	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5590	80	2	1.45	88912910	15960	44.93	5530	5600	5530	7160	3860	5510	5570.98	13.77	-1616	-1315	5556	5532	5506	5482	5456	5545	5495	1196	1650	2500	4070	10	1	47522955	2657	11.94	0.32	12	0.03	468.00	17379.00	8320	20230320	-32.81	5440	20240307	2.76	5920	-5.57	20240102	5440	2.76	20240307	8320	-32.81	20230320	5440	2.76	20240307	0.75	N	053210	2500	1195 억	3205831	N	N	0	N	N
100	20240313	140513	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5590	80	2	1.45	77039690	13838	38.95	5530	5600	5530	7160	3860	5510	5567.26	13.77	-1535	-1034	5556	5532	5506	5482	5456	5545	5495	1196	1650	2500	4070	10	1	47522955	2657	11.94	0.32	12	0.03	468.00	17379.00	8320	20230320	-32.81	5440	20240307	2.76	5920	-5.57	20240102	5440	2.76	20240307	8320	-32.81	20230320	5440	2.76	20240307	0.75	N	053210	2500	1195 억	3205912	N	N	0	N	N
101	20240313	130515	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5570	60	2	1.09	45388590	8170	23.00	5530	5580	5530	7160	3860	5510	5555.52	13.77	-1254	-769	5556	5532	5506	5482	5456	5545	5495	1196	1650	2500	4070	10	1	47522955	2647	11.90	0.32	12	0.02	468.00	17379.00	8320	20230320	-33.05	5440	20240307	2.39	5920	-5.91	20240102	5440	2.39	20240307	8320	-33.05	20230320	5440	2.39	20240307	0.75	N	053210	2500	1195 억	3206193	N	N	0	N	N
102	20240313	120512	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5540	30	2	0.54	26176590	4718	13.28	5530	5570	5530	7160	3860	5510	5548.24	13.77	-647	-230	5556	5532	5506	5482	5456	5545	5495	1196	1650	2500	4070	10	1	47522955	2633	11.84	0.32	12	0.01	468.00	17379.00	8320	20230320	-33.41	5440	20240307	1.84	5920	-6.42	20240102	5440	1.84	20240307	8320	-33.41	20230320	5440	1.84	20240307	0.75	N	053210	2500	1195 억	3206800	N	N	0	N	N
103	20240313	110509	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5550	40	2	0.73	20844590	3757	10.58	5530	5570	5530	7160	3860	5510	5548.20	13.77	-305	19	5556	5532	5506	5482	5456	5545	5495	1196	1650	2500	4070	10	1	47522955	2638	11.86	0.32	12	0.01	468.00	17379.00	8320	20230320	-33.29	5440	20240307	2.02	5920	-6.25	20240102	5440	2.02	20240307	8320	-33.29	20230320	5440	2.02	20240307	0.75	N	053210	2500	1195 억	3207142	N	N	0	N	N
104	20240313	100508	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5550	40	2	0.73	16496490	2973	8.37	5530	5570	5530	7160	3860	5510	5548.77	13.77	-266	-104	5556	5532	5506	5482	5456	5545	5495	1196	1650	2500	4070	10	1	47522955	2638	11.86	0.32	12	0.01	468.00	17379.00	8320	20230320	-33.29	5440	20240307	2.02	5920	-6.25	20240102	5440	2.02	20240307	8320	-33.29	20230320	5440	2.02	20240307	0.75	N	053210	2500	1195 억	3207181	N	N	0	N	N
105	20240313	090511	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5540	30	2	0.54	2269390	410	1.15	5530	5550	5530	7160	3860	5510	5535.10	13.77	-180	-180	5556	5532	5506	5482	5456	5545	5495	1196	1650	2500	4070	10	1	47522955	2633	11.84	0.32	12	0.00	468.00	17379.00	8320	20230320	-33.41	5440	20240307	1.84	5920	-6.42	20240102	5440	1.84	20240307	8320	-33.41	20230320	5440	1.84	20240307	0.75	N	053210	2500	1195 억	3207267	N	N	0	N	N
106	20240312	160504	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5510	-10	5	-0.18	196100240	35521	43.23	5490	5530	5480	7170	3870	5520	5520.68	13.77	-1096	224	5613	5566	5533	5486	5453	5560	5480	1196	1650	2500	4080	10	1	47522955	2619	11.77	0.32	12	0.07	468.00	17379.00	8320	20230320	-33.77	5440	20240307	1.29	5920	-6.93	20240102	5440	1.29	20240307	8320	-33.77	20230320	5440	1.29	20240307	0.75	N	053210	2500	1195 억	3207447	N	N	0	N	N
107	20240312	150503	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5530	10	2	0.18	186655890	33808	41.14	5490	5530	5480	7170	3870	5520	5521.06	13.77	-1082	-469	5613	5566	5533	5486	5453	5560	5480	1196	1650	2500	4080	10	1	47522955	2628	11.82	0.32	12	0.07	468.00	17379.00	8320	20230320	-33.53	5440	20240307	1.65	5920	-6.59	20240102	5440	1.65	20240307	8320	-33.53	20230320	5440	1.65	20240307	0.75	N	053210	2500	1195 억	3207461	N	N	0	N	N
108	20240312	140500	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5520	0	3	0.00	180528280	32699	39.79	5490	5530	5480	7170	3870	5520	5520.91	13.77	-1095	-1047	5613	5566	5533	5486	5453	5560	5480	1196	1650	2500	4080	10	1	47522955	2623	11.79	0.32	12	0.07	468.00	17379.00	8320	20230320	-33.65	5440	20240307	1.47	5920	-6.76	20240102	5440	1.47	20240307	8320	-33.65	20230320	5440	1.47	20240307	0.75	N	053210	2500	1195 억	3207448	N	N	0	N	N
109	20240312	130445	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5500	-20	5	-0.36	162283750	29386	35.76	5490	5530	5480	7170	3870	5520	5522.49	13.78	-325	-457	5613	5566	5533	5486	5453	5560	5480	1196	1650	2500	4080	10	1	47522955	2614	11.75	0.32	12	0.06	468.00	17379.00	8320	20230320	-33.89	5440	20240307	1.10	5920	-7.09	20240102	5440	1.10	20240307	8320	-33.89	20230320	5440	1.10	20240307	0.75	N	053210	2500	1195 억	3208218	N	N	0	N	N
110	20240312	120507	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5500	-20	5	-0.36	158070030	28622	34.83	5490	5530	5480	7170	3870	5520	5522.68	13.78	-107	-103	5613	5566	5533	5486	5453	5560	5480	1196	1650	2500	4080	10	1	47522955	2614	11.75	0.32	12	0.06	468.00	17379.00	8320	20230320	-33.89	5440	20240307	1.10	5920	-7.09	20240102	5440	1.10	20240307	8320	-33.89	20230320	5440	1.10	20240307	0.75	N	053210	2500	1195 억	3208436	N	N	0	N	N
111	20240312	110505	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5530	10	2	0.18	93312240	16906	20.57	5490	5530	5480	7170	3870	5520	5519.47	13.78	-17	30	5613	5566	5533	5486	5453	5560	5480	1196	1650	2500	4080	10	1	47522955	2628	11.82	0.32	12	0.04	468.00	17379.00	8320	20230320	-33.53	5440	20240307	1.65	5920	-6.59	20240102	5440	1.65	20240307	8320	-33.53	20230320	5440	1.65	20240307	0.75	N	053210	2500	1195 억	3208526	N	N	0	N	N
112	20240312	100504	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5510	-10	5	-0.18	24661660	4486	5.46	5490	5520	5480	7170	3870	5520	5497.47	13.78	-8	14	5613	5566	5533	5486	5453	5560	5480	1196	1650	2500	4080	10	1	47522955	2619	11.77	0.32	12	0.01	468.00	17379.00	8320	20230320	-33.77	5440	20240307	1.29	5920	-6.93	20240102	5440	1.29	20240307	8320	-33.77	20230320	5440	1.29	20240307	0.75	N	053210	2500	1195 억	3208535	N	N	0	N	N
113	20240312	090504	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5490	-30	5	-0.54	1466170	267	0.32	5490	5520	5490	7170	3870	5520	5491.27	13.78	-8	-8	5613	5566	5533	5486	5453	5560	5480	1196	1650	2500	4080	10	1	47522955	2609	11.73	0.32	12	0.00	468.00	17379.00	8320	20230320	-34.01	5440	20240307	0.92	5920	-7.26	20240102	5440	0.92	20240307	8320	-34.01	20230320	5440	0.92	20240307	0.75	N	053210	2500	1195 억	3208535	N	N	0	N	N
114	20240311	160503	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5520	-10	5	-0.18	455042900	82171	176.54	5520	5580	5500	7180	3880	5530	5537.76	13.78	-5450	-4956	5670	5600	5540	5470	5410	5635	5505	1196	1650	2500	4090	10	1	47522955	2623	11.79	0.32	12	0.17	468.00	17379.00	8320	20230320	-33.65	5440	20240307	1.47	5920	-6.76	20240102	5440	1.47	20240307	8320	-33.65	20230320	5440	1.47	20240307	0.76	N	053210	2500	1195 억	3208543	N	N	20	N	N
115	20240311	150503	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5520	-10	5	-0.18	449675640	81197	174.44	5520	5580	5500	7180	3880	5530	5538.08	13.78	-4862	-4318	5670	5600	5540	5470	5410	5635	5505	1196	1650	2500	4090	10	1	47522955	2623	11.79	0.32	12	0.17	468.00	17379.00	8320	20230320	-33.65	5440	20240307	1.47	5920	-6.76	20240102	5440	1.47	20240307	8320	-33.65	20230320	5440	1.47	20240307	0.76	N	053210	2500	1195 억	3209131	N	N	20	N	N
116	20240311	140501	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5540	10	2	0.18	218932790	39342	84.52	5520	5580	5510	7180	3880	5530	5564.86	13.79	-3762	-3218	5670	5600	5540	5470	5410	5635	5505	1196	1650	2500	4090	10	1	47522955	2633	11.84	0.32	12	0.08	468.00	17379.00	8320	20230320	-33.41	5440	20240307	1.84	5920	-6.42	20240102	5440	1.84	20240307	8320	-33.41	20230320	5440	1.84	20240307	0.76	N	053210	2500	1195 억	3210231	N	N	20	N	N
117	20240311	130503	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5550	20	2	0.36	211543260	38007	81.65	5520	5580	5510	7180	3880	5530	5565.90	13.79	-2996	-2436	5670	5600	5540	5470	5410	5635	5505	1196	1650	2500	4090	10	1	47522955	2638	11.86	0.32	12	0.08	468.00	17379.00	8320	20230320	-33.29	5440	20240307	2.02	5920	-6.25	20240102	5440	2.02	20240307	8320	-33.29	20230320	5440	2.02	20240307	0.76	N	053210	2500	1195 억	3210997	N	N	20	N	N
118	20240311	120505	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5550	20	2	0.36	206917270	37172	79.86	5520	5580	5510	7180	3880	5530	5566.48	13.79	-2362	-1861	5670	5600	5540	5470	5410	5635	5505	1196	1650	2500	4090	10	1	47522955	2638	11.86	0.32	12	0.08	468.00	17379.00	8320	20230320	-33.29	5440	20240307	2.02	5920	-6.25	20240102	5440	2.02	20240307	8320	-33.29	20230320	5440	2.02	20240307	0.76	N	053210	2500	1195 억	3211631	N	N	20	N	N
119	20240311	110459	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5540	10	2	0.18	202948440	36455	78.32	5520	5580	5510	7180	3880	5530	5567.09	13.80	-1646	-1204	5670	5600	5540	5470	5410	5635	5505	1196	1650	2500	4090	10	1	47522955	2633	11.84	0.32	12	0.08	468.00	17379.00	8320	20230320	-33.41	5440	20240307	1.84	5920	-6.42	20240102	5440	1.84	20240307	8320	-33.41	20230320	5440	1.84	20240307	0.76	N	053210	2500	1195 억	3212347	N	N	20	N	N
120	20240311	100453	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5550	20	2	0.36	8191560	1482	3.18	5520	5550	5510	7180	3880	5530	5527.37	13.80	215	258	5670	5600	5540	5470	5410	5635	5505	1196	1650	2500	4090	10	1	47522955	2638	11.86	0.32	12	0.00	468.00	17379.00	8320	20230320	-33.29	5440	20240307	2.02	5920	-6.25	20240102	5440	2.02	20240307	8320	-33.29	20230320	5440	2.02	20240307	0.76	N	053210	2500	1195 억	3214208	N	N	20	N	N
121	20240311	090457	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5510	-20	5	-0.36	1278510	232	0.50	5520	5520	5510	7180	3880	5530	5510.82	13.80	-2	-19	5670	5600	5540	5470	5410	5635	5505	1196	1650	2500	4090	10	1	47522955	2619	11.77	0.32	12	0.00	468.00	17379.00	8320	20230320	-33.77	5440	20240307	1.29	5920	-6.93	20240102	5440	1.29	20240307	8320	-33.77	20230320	5440	1.29	20240307	0.76	N	053210	2500	1195 억	3213991	N	N	20	N	N
122	20240308	160501	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5530	30	2	0.55	257078570	46522	220.16	5510	5610	5480	7150	3850	5500	5525.95	13.80	8413	8270	5580	5540	5490	5450	5400	5560	5470	1196	1650	2500	4070	10	1	47522955	2628	11.82	0.32	12	0.10	468.00	17379.00	8320	20230320	-33.53	5440	20240307	1.65	5920	-6.59	20240102	5440	1.65	20240307	8320	-33.53	20230320	5440	1.65	20240307	0.77	N	053210	2500	1195 억	3213991	N	N	20	N	N
123	20240308	150459	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5510	10	2	0.18	229372920	41486	196.33	5510	5610	5480	7150	3850	5500	5528.92	13.80	8696	8733	5580	5540	5490	5450	5400	5560	5470	1196	1650	2500	4070	10	1	47522955	2619	11.77	0.32	12	0.09	468.00	17379.00	8320	20230320	-33.77	5440	20240307	1.29	5920	-6.93	20240102	5440	1.29	20240307	8320	-33.77	20230320	5440	1.29	20240307	0.77	N	053210	2500	1195 억	3214274	N	N	182	N	N
124	20240308	140457	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5480	-20	5	-0.36	164977150	29757	140.82	5510	5610	5480	7150	3850	5500	5544.15	13.76	-680	-301	5580	5540	5490	5450	5400	5560	5470	1196	1650	2500	4070	10	1	47522955	2604	11.71	0.32	12	0.06	468.00	17379.00	8320	20230320	-34.13	5440	20240307	0.74	5920	-7.43	20240102	5440	0.74	20240307	8320	-34.13	20230320	5440	0.74	20240307	0.77	N	053210	2500	1195 억	3204898	N	N	182	N	N
125	20240308	130456	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5520	20	2	0.36	132013290	23770	112.49	5510	5610	5510	7150	3850	5500	5553.78	13.76	-559	211	5580	5540	5490	5450	5400	5560	5470	1196	1650	2500	4070	10	1	47522955	2623	11.79	0.32	12	0.05	468.00	17379.00	8320	20230320	-33.65	5440	20240307	1.47	5920	-6.76	20240102	5440	1.47	20240307	8320	-33.65	20230320	5440	1.47	20240307	0.77	N	053210	2500	1195 억	3205019	N	N	182	N	N
126	20240308	120458	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5560	60	2	1.09	126607370	22793	107.87	5510	5610	5510	7150	3850	5500	5554.66	13.76	-540	25	5580	5540	5490	5450	5400	5560	5470	1196	1650	2500	4070	10	1	47522955	2642	11.88	0.32	12	0.05	468.00	17379.00	8320	20230320	-33.17	5440	20240307	2.21	5920	-6.08	20240102	5440	2.21	20240307	8320	-33.17	20230320	5440	2.21	20240307	0.77	N	053210	2500	1195 억	3205038	N	N	182	N	N
127	20240308	110457	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5530	30	2	0.55	121994850	21960	103.92	5510	5610	5510	7150	3850	5500	5555.32	13.76	-540	-155	5580	5540	5490	5450	5400	5560	5470	1196	1650	2500	4070	10	1	47522955	2628	11.82	0.32	12	0.05	468.00	17379.00	8320	20230320	-33.53	5440	20240307	1.65	5920	-6.59	20240102	5440	1.65	20240307	8320	-33.53	20230320	5440	1.65	20240307	0.77	N	053210	2500	1195 억	3205038	N	N	182	N	N
128	20240308	100454	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5550	50	2	0.91	81951550	14711	69.62	5510	5610	5510	7150	3850	5500	5570.77	13.76	-540	-528	5580	5540	5490	5450	5400	5560	5470	1196	1650	2500	4070	10	1	47522955	2638	11.86	0.32	12	0.03	468.00	17379.00	8320	20230320	-33.29	5440	20240307	2.02	5920	-6.25	20240102	5440	2.02	20240307	8320	-33.29	20230320	5440	2.02	20240307	0.77	N	053210	2500	1195 억	3205038	N	N	182	N	N
129	20240308	090454	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5510	10	2	0.18	369170	67	0.32	5510	5510	5510	7150	3850	5500	5510.00	13.77	0	0	5580	5540	5490	5450	5400	5560	5470	1196	1650	2500	4070	10	1	47522955	2619	11.77	0.32	12	0.00	468.00	17379.00	8320	20230320	-33.77	5440	20240307	1.29	5920	-6.93	20240102	5440	1.29	20240307	8320	-33.77	20230320	5440	1.29	20240307	0.77	N	053210	2500	1195 억	3205578	N	N	182	N	N
130	20240307	160455	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5500	40	2	0.73	115674210	21127	24.28	5460	5530	5440	7090	3830	5460	5475.18	13.77	-2234	-3026	5533	5496	5473	5436	5413	5485	5425	1196	1630	2500	4040	10	1	47522955	2614	11.75	0.32	12	0.04	468.00	17379.00	8320	20230320	-33.89	5440	20240307	1.10	5920	-7.09	20240102	5440	1.10	20240307	8320	-33.89	20230320	5440	1.10	20240307	0.79	N	053210	2500	1195 억	3205577	N	N	182	N	N
131	20240307	150435	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5470	10	2	0.18	107398440	19617	22.54	5460	5530	5440	7090	3830	5460	5474.76	13.77	-2097	-2789	5533	5496	5473	5436	5413	5485	5425	1196	1630	2500	4040	10	1	47522955	2600	11.69	0.31	12	0.04	468.00	17379.00	8320	20230320	-34.25	5440	20240307	0.55	5920	-7.60	20240102	5440	0.55	20240307	8320	-34.25	20230320	5440	0.55	20240307	0.79	N	053210	2500	1195 억	3205714	N	N	186	N	N
132	20240307	140448	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5490	30	2	0.55	67843740	12433	14.29	5460	5500	5440	7090	3830	5460	5456.75	13.77	-905	-1175	5533	5496	5473	5436	5413	5485	5425	1196	1630	2500	4040	10	1	47522955	2609	11.73	0.32	12	0.03	468.00	17379.00	8320	20230320	-34.01	5440	20240307	0.92	5920	-7.26	20240102	5440	0.92	20240307	8320	-34.01	20230320	5440	0.92	20240307	0.79	N	053210	2500	1195 억	3206906	N	N	186	N	N
133	20240307	130450	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5440	-20	5	-0.37	35380410	6493	7.46	5460	5490	5440	7090	3830	5460	5449.01	13.77	-196	-66	5533	5496	5473	5436	5413	5485	5425	1196	1630	2500	4040	10	1	47522955	2585	11.62	0.31	12	0.01	468.00	17379.00	8320	20230320	-34.62	5440	20240307	0.00	5920	-8.11	20240102	5440	0.00	20240307	8320	-34.62	20230320	5440	0.00	20240307	0.79	N	053210	2500	1195 억	3207615	N	N	186	N	N
134	20240307	120453	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5440	-20	5	-0.37	31593060	5798	6.66	5460	5490	5440	7090	3830	5460	5448.96	13.77	-190	32	5533	5496	5473	5436	5413	5485	5425	1196	1630	2500	4040	10	1	47522955	2585	11.62	0.31	12	0.01	468.00	17379.00	8320	20230320	-34.62	5440	20240307	0.00	5920	-8.11	20240102	5440	0.00	20240307	8320	-34.62	20230320	5440	0.00	20240307	0.79	N	053210	2500	1195 억	3207621	N	N	186	N	N
135	20240307	110455	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5440	-20	5	-0.37	20947200	3842	4.42	5460	5490	5440	7090	3830	5460	5452.16	13.77	-180	97	5533	5496	5473	5436	5413	5485	5425	1196	1630	2500	4040	10	1	47522955	2585	11.62	0.31	12	0.01	468.00	17379.00	8320	20230320	-34.62	5440	20240307	0.00	5920	-8.11	20240102	5440	0.00	20240307	8320	-34.62	20230320	5440	0.00	20240307	0.79	N	053210	2500	1195 억	3207631	N	N	186	N	N
136	20240307	100452	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5460	0	3	0.00	11562060	2119	2.44	5460	5490	5440	7090	3830	5460	5456.38	13.77	-157	-9	5533	5496	5473	5436	5413	5485	5425	1196	1630	2500	4040	10	1	47522955	2595	11.67	0.31	12	0.00	468.00	17379.00	8320	20230320	-34.38	5440	20240307	0.37	5920	-7.77	20240102	5440	0.37	20240307	8320	-34.38	20230320	5440	0.37	20240307	0.79	N	053210	2500	1195 억	3207654	N	N	186	N	N
137	20240307	090453	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5490	30	2	0.55	1840800	337	0.39	5460	5490	5460	7090	3830	5460	5462.31	13.78	-16	-16	5533	5496	5473	5436	5413	5485	5425	1196	1630	2500	4040	10	1	47522955	2609	11.73	0.32	12	0.00	468.00	17379.00	8320	20230320	-34.01	5450	20240306	0.73	5920	-7.26	20240102	5450	0.73	20240306	8320	-34.01	20230320	5450	0.73	20240306	0.79	N	053210	2500	1195 억	3207795	N	N	186	N	N
138	20240306	160452	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5460	-10	5	-0.18	475861200	86928	147.15	5470	5510	5450	7110	3830	5470	5474.21	13.78	-33066	-54913	5596	5532	5496	5432	5396	5520	5420	1196	1640	2500	4040	10	1	47522955	2595	11.67	0.31	12	0.18	468.00	17379.00	8320	20230320	-34.38	5450	20240306	0.18	5920	-7.77	20240102	5450	0.18	20240306	8320	-34.38	20230320	5450	0.18	20240306	0.79	N	053210	2500	1195 억	3207811	N	N	186	N	N
139	20240306	150452	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5470	0	3	0.00	403206410	73624	124.63	5470	5510	5450	7110	3830	5470	5476.58	13.80	-26901	-42764	5596	5532	5496	5432	5396	5520	5420	1196	1640	2500	4040	10	1	47522955	2600	11.69	0.31	12	0.15	468.00	17379.00	8320	20230320	-34.25	5450	20240306	0.37	5920	-7.60	20240102	5450	0.37	20240306	8320	-34.25	20230320	5450	0.37	20240306	0.79	N	053210	2500	1195 억	3213976	N	N	29	N	N
140	20240306	140451	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5460	-10	5	-0.18	181753690	33216	56.23	5470	5510	5450	7110	3830	5470	5471.88	13.82	-21997	-21770	5596	5532	5496	5432	5396	5520	5420	1196	1640	2500	4040	10	1	47522955	2595	11.67	0.31	12	0.07	468.00	17379.00	8320	20230320	-34.38	5450	20240306	0.18	5920	-7.77	20240102	5450	0.18	20240306	8320	-34.38	20230320	5450	0.18	20240306	0.79	N	053210	2500	1195 억	3218880	N	N	29	N	N
141	20240306	130452	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5460	-10	5	-0.18	88485630	16152	27.34	5470	5510	5450	7110	3830	5470	5478.40	13.89	-6999	-6798	5596	5532	5496	5432	5396	5520	5420	1196	1640	2500	4040	10	1	47522955	2595	11.67	0.31	12	0.03	468.00	17379.00	8320	20230320	-34.38	5450	20240306	0.18	5920	-7.77	20240102	5450	0.18	20240306	8320	-34.38	20230320	5450	0.18	20240306	0.79	N	053210	2500	1195 억	3233878	N	N	29	N	N
142	20240306	120452	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5460	-10	5	-0.18	84992690	15514	26.26	5470	5510	5450	7110	3830	5470	5478.55	13.89	-6834	-6750	5596	5532	5496	5432	5396	5520	5420	1196	1640	2500	4040	10	1	47522955	2595	11.67	0.31	12	0.03	468.00	17379.00	8320	20230320	-34.38	5450	20240306	0.18	5920	-7.77	20240102	5450	0.18	20240306	8320	-34.38	20230320	5450	0.18	20240306	0.79	N	053210	2500	1195 억	3234043	N	N	29	N	N
143	20240306	110451	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5480	10	2	0.18	38474330	7011	11.87	5470	5510	5460	7110	3830	5470	5488.19	13.90	-3759	-3744	5596	5532	5496	5432	5396	5520	5420	1196	1640	2500	4040	10	1	47522955	2604	11.71	0.32	12	0.01	468.00	17379.00	8320	20230320	-34.13	5460	20240306	0.37	5920	-7.43	20240102	5460	0.37	20240306	8320	-34.13	20230320	5460	0.37	20240306	0.79	N	053210	2500	1195 억	3237118	N	N	29	N	N
144	20240306	100443	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5500	30	2	0.55	19388370	3536	5.99	5470	5510	5460	7110	3830	5470	5483.86	13.92	-441	-453	5596	5532	5496	5432	5396	5520	5420	1196	1640	2500	4040	10	1	47522955	2614	11.75	0.32	12	0.01	468.00	17379.00	8320	20230320	-33.89	5460	20240306	0.73	5920	-7.09	20240102	5460	0.73	20240306	8320	-33.89	20230320	5460	0.73	20240306	0.79	N	053210	2500	1195 억	3240436	N	N	29	N	N
145	20240306	090450	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5480	10	2	0.18	4836010	884	1.50	5470	5490	5460	7110	3830	5470	5470.76	13.92	-142	-99	5596	5532	5496	5432	5396	5520	5420	1196	1640	2500	4040	10	1	47522955	2604	11.71	0.32	12	0.00	468.00	17379.00	8320	20230320	-34.13	5460	20240306	0.37	5920	-7.43	20240102	5460	0.37	20240306	8320	-34.13	20230320	5460	0.37	20240306	0.79	N	053210	2500	1195 억	3240735	N	N	29	N	N
146	20240305	160447	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5470	-40	5	-0.73	323374990	58975	92.91	5470	5560	5460	7160	3860	5510	5483.26	13.92	-13986	-12681	5636	5572	5536	5472	5436	5555	5455	1196	1650	2500	4070	10	1	47522955	2600	11.69	0.31	12	0.12	468.00	17379.00	8320	20230320	-34.25	5460	20240305	0.18	5920	-7.60	20240102	5460	0.18	20240305	8320	-34.25	20230320	5460	0.18	20240305	0.79	N	053210	2500	1195 억	3240877	N	N	29	N	N
147	20240305	150448	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	5470	-40	5	-0.73	311448270	56795	89.48	5470	5560	5460	7160	3860	5510	5483.73	13.92	-13595	-12341	5636	5572	5536	5472	5436	5555	5455	1196	1650	2500	4070	10	1	47522955	2600	11.69	0.31	12	0.12	468.00	17379.00	8320	20230320	-34.25	5460	20240305	0.18	5920	-7.60	20240102	5460	0.18	20240305	8320	-34.25	20230320	5460	0.18	20240305	0.79	N	053210	2500	1195 억	3241268	N	N	49	N	N
148	20240305	140443	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5490	-20	5	-0.36	167051180	30414	47.91	5470	5560	5470	7160	3860	5510	5492.58	13.96	-5255	-3991	5636	5572	5536	5472	5436	5555	5455	1196	1650	2500	4070	10	1	47522955	2609	11.73	0.32	12	0.06	468.00	17379.00	8320	20230320	-34.01	5460	20240122	0.55	5920	-7.26	20240102	5460	0.55	20240122	8320	-34.01	20230320	5460	0.55	20240122	0.79	N	053210	2500	1195 억	3249608	N	N	49	N	N
149	20240305	130447	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5480	-30	5	-0.54	153561770	27954	44.04	5470	5560	5470	7160	3860	5510	5493.37	13.96	-4976	-3901	5636	5572	5536	5472	5436	5555	5455	1196	1650	2500	4070	10	1	47522955	2604	11.71	0.32	12	0.06	468.00	17379.00	8320	20230320	-34.13	5460	20240122	0.37	5920	-7.43	20240102	5460	0.37	20240122	8320	-34.13	20230320	5460	0.37	20240122	0.79	N	053210	2500	1195 억	3249887	N	N	49	N	N
150	20240305	120445	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5500	-10	5	-0.18	136925030	24923	39.26	5470	5560	5470	7160	3860	5510	5493.92	13.96	-4639	-3830	5636	5572	5536	5472	5436	5555	5455	1196	1650	2500	4070	10	1	47522955	2614	11.75	0.32	12	0.05	468.00	17379.00	8320	20230320	-33.89	5460	20240122	0.73	5920	-7.09	20240102	5460	0.73	20240122	8320	-33.89	20230320	5460	0.73	20240122	0.79	N	053210	2500	1195 억	3250224	N	N	49	N	N
151	20240305	110447	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5500	-10	5	-0.18	111832040	20377	32.10	5470	5560	5470	7160	3860	5510	5488.15	13.97	-2561	-2030	5636	5572	5536	5472	5436	5555	5455	1196	1650	2500	4070	10	1	47522955	2614	11.75	0.32	12	0.04	468.00	17379.00	8320	20230320	-33.89	5460	20240122	0.73	5920	-7.09	20240102	5460	0.73	20240122	8320	-33.89	20230320	5460	0.73	20240122	0.79	N	053210	2500	1195 억	3252302	N	N	49	N	N
152	20240305	100442	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5500	-10	5	-0.18	93575240	17059	26.88	5470	5560	5470	7160	3860	5510	5485.39	13.97	-1407	-1141	5636	5572	5536	5472	5436	5555	5455	1196	1650	2500	4070	10	1	47522955	2614	11.75	0.32	12	0.04	468.00	17379.00	8320	20230320	-33.89	5460	20240122	0.73	5920	-7.09	20240102	5460	0.73	20240122	8320	-33.89	20230320	5460	0.73	20240122	0.79	N	053210	2500	1195 억	3253456	N	N	49	N	N
153	20240305	090444	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5530	20	2	0.36	20378310	3724	5.87	5470	5560	5470	7160	3860	5510	5472.16	13.98	-157	-157	5636	5572	5536	5472	5436	5555	5455	1196	1650	2500	4070	10	1	47522955	2628	11.82	0.32	12	0.01	468.00	17379.00	8320	20230320	-33.53	5460	20240122	1.28	5920	-6.59	20240102	5460	1.28	20240122	8320	-33.53	20230320	5460	1.28	20240122	0.79	N	053210	2500	1195 억	3254706	N	N	49	N	N
154	20240304	160444	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5510	-50	5	-0.90	350512890	63428	173.71	5560	5600	5500	7220	3900	5560	5526.15	13.98	-15193	-14968	5680	5620	5580	5520	5480	5600	5500	1196	1660	2500	4110	10	1	47522955	2619	11.77	0.32	12	0.13	468.00	17379.00	8320	20230320	-33.77	5460	20240122	0.92	5920	-6.93	20240102	5460	0.92	20240122	8320	-33.77	20230320	5460	0.92	20240122	0.79	N	053210	2500	1195 억	3254863	N	N	49	N	N
155	20240304	150442	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5510	-50	5	-0.90	334356050	60497	165.69	5560	5600	5500	7220	3900	5560	5526.82	13.99	-13289	-13119	5680	5620	5580	5520	5480	5600	5500	1196	1660	2500	4110	10	1	47522955	2619	11.77	0.32	12	0.13	468.00	17379.00	8320	20230320	-33.77	5460	20240122	0.92	5920	-6.93	20240102	5460	0.92	20240122	8320	-33.77	20230320	5460	0.92	20240122	0.79	N	053210	2500	1195 억	3256767	N	N	47	N	N
156	20240304	140417	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5520	-40	5	-0.72	318203140	57568	157.66	5560	5600	5500	7220	3900	5560	5527.43	13.99	-11347	-11041	5680	5620	5580	5520	5480	5600	5500	1196	1660	2500	4110	10	1	47522955	2623	11.79	0.32	12	0.12	468.00	17379.00	8320	20230320	-33.65	5460	20240122	1.10	5920	-6.76	20240102	5460	1.10	20240122	8320	-33.65	20230320	5460	1.10	20240122	0.79	N	053210	2500	1195 억	3258709	N	N	47	N	N
157	20240304	130438	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5530	-30	5	-0.54	270756010	48959	134.09	5560	5600	5500	7220	3900	5560	5530.26	14.00	-9689	-9391	5680	5620	5580	5520	5480	5600	5500	1196	1660	2500	4110	10	1	47522955	2628	11.82	0.32	12	0.10	468.00	17379.00	8320	20230320	-33.53	5460	20240122	1.28	5920	-6.59	20240102	5460	1.28	20240122	8320	-33.53	20230320	5460	1.28	20240122	0.79	N	053210	2500	1195 억	3260367	N	N	47	N	N
158	20240304	120418	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5520	-40	5	-0.72	192322840	34761	95.20	5560	5600	5500	7220	3900	5560	5532.72	14.01	-7980	-7756	5680	5620	5580	5520	5480	5600	5500	1196	1660	2500	4110	10	1	47522955	2623	11.79	0.32	12	0.07	468.00	17379.00	8320	20230320	-33.65	5460	20240122	1.10	5920	-6.76	20240102	5460	1.10	20240122	8320	-33.65	20230320	5460	1.10	20240122	0.79	N	053210	2500	1195 억	3262076	N	N	47	N	N
159	20240304	110437	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5540	-20	5	-0.36	69651850	12539	34.34	5560	5600	5530	7220	3900	5560	5554.82	14.03	-3253	-3104	5680	5620	5580	5520	5480	5600	5500	1196	1660	2500	4110	10	1	47522955	2633	11.84	0.32	12	0.03	468.00	17379.00	8320	20230320	-33.41	5460	20240122	1.47	5920	-6.42	20240102	5460	1.47	20240122	8320	-33.41	20230320	5460	1.47	20240122	0.79	N	053210	2500	1195 억	3266803	N	N	47	N	N
160	20240304	100436	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5570	10	2	0.18	46349050	8336	22.83	5560	5600	5550	7220	3900	5560	5560.11	14.03	-1975	-1936	5680	5620	5580	5520	5480	5600	5500	1196	1660	2500	4110	10	1	47522955	2647	11.90	0.32	12	0.02	468.00	17379.00	8320	20230320	-33.05	5460	20240122	2.01	5920	-5.91	20240102	5460	2.01	20240122	8320	-33.05	20230320	5460	2.01	20240122	0.79	N	053210	2500	1195 억	3268081	N	N	47	N	N
161	20240304	090437	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5600	40	2	0.72	27341710	4918	13.47	5560	5600	5550	7220	3900	5560	5559.52	14.04	-613	-613	5680	5620	5580	5520	5480	5600	5500	1196	1660	2500	4110	10	1	47522955	2661	11.97	0.32	12	0.01	468.00	17379.00	8320	20230320	-32.69	5460	20240122	2.56	5920	-5.41	20240102	5460	2.56	20240122	8320	-32.69	20230320	5460	2.56	20240122	0.79	N	053210	2500	1195 억	3269443	N	N	47	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History