KissMeData/210980/price/prices-20240101.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	20240123	120948	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	26550	-400	5	-1.48	3843881100	144719	61.96	27000	27050	26300	35000	18900	26950	26560.85	5.71	0	41418	28183	27566	27183	26566	26183	27375	26375	222	8050	1000	20480	50	1	22190164	5891	8.38	0.92	12	0.65	3169.00	28817.00	34700	20231208	-23.49	17700	20230327	50.00	32400	-18.06	20240111	26300	0.95	20240123	34700	-23.49	20231208	17700	50.00	20230327	3.12	N	210980	1000	221 억	1266510	N	N	32	N	N
3	20240123	110944	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	26400	-550	5	-2.04	3154566800	118668	50.81	27000	27050	26350	35000	18900	26950	26582.96	5.71	0	30532	28183	27566	27183	26566	26183	27375	26375	222	8050	1000	20480	50	1	22190164	5858	8.33	0.92	12	0.53	3169.00	28817.00	34700	20231208	-23.92	17700	20230327	49.15	32400	-18.52	20240111	26350	0.19	20240123	34700	-23.92	20231208	17700	49.15	20230327	3.12	N	210980	1000	221 억	1266510	N	N	32	N	N
4	20240123	100944	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	26500	-450	5	-1.67	1714745150	64239	27.50	27000	27050	26450	35000	18900	26950	26692.99	5.71	0	5960	28183	27566	27183	26566	26183	27375	26375	222	8050	1000	20480	50	1	22190164	5880	8.36	0.92	12	0.29	3169.00	28817.00	34700	20231208	-23.63	17700	20230327	49.72	32400	-18.21	20240111	26450	0.19	20240123	34700	-23.63	20231208	17700	49.72	20230327	3.12	N	210980	1000	221 억	1266510	N	N	32	N	N
5	20240123	090945	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	26700	-250	5	-0.93	405067950	15071	6.45	27000	27050	26700	35000	18900	26950	26877.05	5.71	0	-5592	28183	27566	27183	26566	26183	27375	26375	222	8050	1000	20480	50	1	22190164	5925	8.43	0.93	12	0.07	3169.00	28817.00	34700	20231208	-23.05	17700	20230327	50.85	32400	-17.59	20240111	26700	0.00	20240123	34700	-23.05	20231208	17700	50.85	20230327	3.12	N	210980	1000	221 억	1266510	N	N	32	N	N
6	20240119	160939	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	27800	350	2	1.28	4504030250	162000	27.52	27350	28200	27300	35650	19250	27450	27802.80	5.50	0	5300	30316	28882	27966	26532	25616	28425	26075	222	8200	1000	20860	50	1	22190164	6169	8.77	0.96	12	0.73	3169.00	28817.00	34700	20231208	-19.88	17700	20230327	57.06	32400	-14.20	20240111	27050	2.77	20240118	34700	-19.88	20231208	17700	57.06	20230327	2.87	N	210980	1000	221 억	1219549	N	N	1	N	N
7	20240119	150941	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	27800	350	2	1.28	4404409750	158415	26.91	27350	28200	27300	35650	19250	27450	27803.13	5.50	0	5200	30316	28882	27966	26532	25616	28425	26075	222	8200	1000	20860	50	1	22190164	6169	8.77	0.96	12	0.71	3169.00	28817.00	34700	20231208	-19.88	17700	20230327	57.06	32400	-14.20	20240111	27050	2.77	20240118	34700	-19.88	20231208	17700	57.06	20230327	2.87	N	210980	1000	221 억	1219549	N	N	1	N	N
8	20240119	140939	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	27650	200	2	0.73	4061311950	146034	24.81	27350	28200	27300	35650	19250	27450	27810.89	5.50	0	-205	30316	28882	27966	26532	25616	28425	26075	222	8200	1000	20860	50	1	22190164	6136	8.73	0.96	12	0.66	3169.00	28817.00	34700	20231208	-20.32	17700	20230327	56.21	32400	-14.66	20240111	27050	2.22	20240118	34700	-20.32	20231208	17700	56.21	20230327	2.87	N	210980	1000	221 억	1219549	N	N	1	N	N
9	20240119	130940	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	27900	450	2	1.64	3733486700	134238	22.80	27350	28200	27300	35650	19250	27450	27812.62	5.50	0	1868	30316	28882	27966	26532	25616	28425	26075	222	8200	1000	20860	50	1	22190164	6191	8.80	0.97	12	0.60	3169.00	28817.00	34700	20231208	-19.60	17700	20230327	57.63	32400	-13.89	20240111	27050	3.14	20240118	34700	-19.60	20231208	17700	57.63	20230327	2.87	N	210980	1000	221 억	1219549	N	N	1	N	N
10	20240119	120944	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	28050	600	2	2.19	3359549950	120857	20.53	27350	28200	27300	35650	19250	27450	27797.91	5.50	0	6780	30316	28882	27966	26532	25616	28425	26075	222	8200	1000	20860	50	1	22190164	6224	8.85	0.97	12	0.54	3169.00	28817.00	34700	20231208	-19.16	17700	20230327	58.47	32400	-13.43	20240111	27050	3.70	20240118	34700	-19.16	20231208	17700	58.47	20230327	2.87	N	210980	1000	221 억	1219549	N	N	1	N	N
11	20240119	110942	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	28150	700	2	2.55	3145643400	113244	19.24	27350	28200	27300	35650	19250	27450	27777.76	5.50	0	6220	30316	28882	27966	26532	25616	28425	26075	222	8200	1000	20860	50	1	22190164	6247	8.88	0.98	12	0.51	3169.00	28817.00	34700	20231208	-18.88	17700	20230327	59.04	32400	-13.12	20240111	27050	4.07	20240118	34700	-18.88	20231208	17700	59.04	20230327	2.87	N	210980	1000	221 억	1219549	N	N	1	N	N
12	20240119	100947	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	27900	450	2	1.64	2489132400	89765	15.25	27350	28100	27300	35650	19250	27450	27729.63	5.50	0	906	30316	28882	27966	26532	25616	28425	26075	222	8200	1000	20860	50	1	22190164	6191	8.80	0.97	12	0.40	3169.00	28817.00	34700	20231208	-19.60	17700	20230327	57.63	32400	-13.89	20240111	27050	3.14	20240118	34700	-19.60	20231208	17700	57.63	20230327	2.87	N	210980	1000	221 억	1219549	N	N	1	N	N
13	20240119	090941	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	27750	300	2	1.09	452112250	16434	2.79	27350	27800	27300	35650	19250	27450	27511.03	5.50	0	2325	30316	28882	27966	26532	25616	28425	26075	222	8200	1000	20860	50	1	22190164	6158	8.76	0.96	12	0.07	3169.00	28817.00	34700	20231208	-20.03	17700	20230327	56.78	32400	-14.35	20240111	27050	2.59	20240118	34700	-20.03	20231208	17700	56.78	20230327	2.87	N	210980	1000	221 억	1219549	N	N	1	N	N
14	20240118	160937	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	27450	-1800	5	-6.15	16359130750	586189	446.25	29300	29400	27050	38000	20500	29250	27909.31	5.81	0	-94798	30050	29650	29250	28850	28450	29450	28650	222	8750	1000	22230	50	1	22190164	6091	8.66	0.95	12	2.64	3169.00	28817.00	34700	20231208	-20.89	17700	20230327	55.08	32400	-15.28	20240111	27050	1.48	20240118	34700	-20.89	20231208	17700	55.08	20230327	2.80	N	210980	1000	221 억	1290286	N	N	1	N	N
15	20240118	150939	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	27350	-1900	5	-6.50	15799888250	565783	430.72	29300	29400	27050	38000	20500	29250	27925.70	5.81	0	-90404	30050	29650	29250	28850	28450	29450	28650	222	8750	1000	22230	50	1	22190164	6069	8.63	0.95	12	2.55	3169.00	28817.00	34700	20231208	-21.18	17700	20230327	54.52	32400	-15.59	20240111	27050	1.11	20240118	34700	-21.18	20231208	17700	54.52	20230327	2.80	N	210980	1000	221 억	1290286	N	N	7	N	N
16	20240118	140939	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	27300	-1950	5	-6.67	14027986100	500724	381.19	29300	29400	27050	38000	20500	29250	28015.40	5.81	0	-82029	30050	29650	29250	28850	28450	29450	28650	222	8750	1000	22230	50	1	22190164	6058	8.61	0.95	12	2.26	3169.00	28817.00	34700	20231208	-21.33	17700	20230327	54.24	32400	-15.74	20240111	27050	0.92	20240118	34700	-21.33	20231208	17700	54.24	20230327	2.80	N	210980	1000	221 억	1290286	N	N	7	N	N
17	20240118	130937	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	27150	-2100	5	-7.18	11005602200	390628	297.38	29300	29400	27050	38000	20500	29250	28174.12	5.81	0	-76202	30050	29650	29250	28850	28450	29450	28650	222	8750	1000	22230	50	1	22190164	6025	8.57	0.94	12	1.76	3169.00	28817.00	34700	20231208	-21.76	17700	20230327	53.39	32400	-16.20	20240111	27050	0.37	20240118	34700	-21.76	20231208	17700	53.39	20230327	2.80	N	210980	1000	221 억	1290286	N	N	7	N	N
18	20240118	120940	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	27900	-1350	5	-4.62	6557092450	228797	174.18	29300	29400	27550	38000	20500	29250	28658.99	5.81	0	-50248	30050	29650	29250	28850	28450	29450	28650	222	8750	1000	22230	50	1	22190164	6191	8.80	0.97	12	1.03	3169.00	28817.00	34700	20231208	-19.60	17700	20230327	57.63	32400	-13.89	20240111	27550	1.27	20240118	34700	-19.60	20231208	17700	57.63	20230327	2.80	N	210980	1000	221 억	1290286	N	N	7	N	N
19	20240118	110940	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	28900	-350	5	-1.20	2685079250	92176	70.17	29300	29400	28850	38000	20500	29250	29129.92	5.81	0	-24494	30050	29650	29250	28850	28450	29450	28650	222	8750	1000	22230	50	1	22190164	6413	9.12	1.00	12	0.42	3169.00	28817.00	34700	20231208	-16.71	17700	20230327	63.28	32400	-10.80	20240111	28400	1.76	20240103	34700	-16.71	20231208	17700	63.28	20230327	2.80	N	210980	1000	221 억	1290286	N	N	7	N	N
20	20240118	100936	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	29150	-100	5	-0.34	1488469100	50950	38.79	29300	29400	29050	38000	20500	29250	29214.31	5.81	0	-15338	30050	29650	29250	28850	28450	29450	28650	222	8750	1000	22230	50	1	22190164	6468	9.20	1.01	12	0.23	3169.00	28817.00	34700	20231208	-15.99	17700	20230327	64.69	32400	-10.03	20240111	28400	2.64	20240103	34700	-15.99	20231208	17700	64.69	20230327	2.80	N	210980	1000	221 억	1290286	N	N	7	N	N
21	20240118	090937	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	29100	-150	5	-0.51	288825750	9907	7.54	29300	29350	29050	38000	20500	29250	29153.69	5.81	0	-2947	30050	29650	29250	28850	28450	29450	28650	222	8750	1000	22230	50	1	22190164	6457	9.18	1.01	12	0.04	3169.00	28817.00	34700	20231208	-16.14	17700	20230327	64.41	32400	-10.19	20240111	28400	2.46	20240103	34700	-16.14	20231208	17700	64.41	20230327	2.80	N	210980	1000	221 억	1290286	N	N	7	N	N
22	20240117	160935	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	29250	-50	5	-0.17	3787615750	129861	60.03	29300	29650	28850	38050	20550	29300	29166.51	5.82	0	-406	30733	30016	29583	28866	28433	29800	28650	222	8750	1000	22260	50	1	22190164	6491	9.23	1.02	12	0.59	3169.00	28817.00	34700	20231208	-15.71	17700	20230327	65.25	32400	-9.72	20240111	28400	2.99	20240103	34700	-15.71	20231208	17700	65.25	20230327	2.83	N	210980	1000	221 억	1290679	N	N	7	N	N
23	20240117	150938	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	29250	-50	5	-0.17	3563224500	122182	56.48	29300	29650	28850	38050	20550	29300	29163.24	5.82	0	1195	30733	30016	29583	28866	28433	29800	28650	222	8750	1000	22260	50	1	22190164	6491	9.23	1.02	12	0.55	3169.00	28817.00	34700	20231208	-15.71	17700	20230327	65.25	32400	-9.72	20240111	28400	2.99	20240103	34700	-15.71	20231208	17700	65.25	20230327	2.83	N	210980	1000	221 억	1290679	N	N	284	N	N
24	20240117	140935	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	29250	-50	5	-0.17	3209309850	110088	50.89	29300	29650	28850	38050	20550	29300	29152.20	5.82	0	3452	30733	30016	29583	28866	28433	29800	28650	222	8750	1000	22260	50	1	22190164	6491	9.23	1.02	12	0.50	3169.00	28817.00	34700	20231208	-15.71	17700	20230327	65.25	32400	-9.72	20240111	28400	2.99	20240103	34700	-15.71	20231208	17700	65.25	20230327	2.83	N	210980	1000	221 억	1290679	N	N	284	N	N
25	20240117	130935	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	29000	-300	5	-1.02	2757113800	94539	43.70	29300	29650	28850	38050	20550	29300	29163.75	5.82	0	1659	30733	30016	29583	28866	28433	29800	28650	222	8750	1000	22260	50	1	22190164	6435	9.15	1.01	12	0.43	3169.00	28817.00	34700	20231208	-16.43	17700	20230327	63.84	32400	-10.49	20240111	28400	2.11	20240103	34700	-16.43	20231208	17700	63.84	20230327	2.83	N	210980	1000	221 억	1290679	N	N	284	N	N
26	20240117	120938	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	29050	-250	5	-0.85	2339037400	80137	37.05	29300	29650	28850	38050	20550	29300	29187.96	5.82	0	2860	30733	30016	29583	28866	28433	29800	28650	222	8750	1000	22260	50	1	22190164	6446	9.17	1.01	12	0.36	3169.00	28817.00	34700	20231208	-16.28	17700	20230327	64.12	32400	-10.34	20240111	28400	2.29	20240103	34700	-16.28	20231208	17700	64.12	20230327	2.83	N	210980	1000	221 억	1290679	N	N	284	N	N
27	20240117	110938	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	29100	-200	5	-0.68	2146663650	73519	33.99	29300	29650	28850	38050	20550	29300	29198.74	5.82	0	4005	30733	30016	29583	28866	28433	29800	28650	222	8750	1000	22260	50	1	22190164	6457	9.18	1.01	12	0.33	3169.00	28817.00	34700	20231208	-16.14	17700	20230327	64.41	32400	-10.19	20240111	28400	2.46	20240103	34700	-16.14	20231208	17700	64.41	20230327	2.83	N	210980	1000	221 억	1290679	N	N	284	N	N
28	20240117	100934	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	28950	-350	5	-1.19	1538482150	52587	24.31	29300	29650	28950	38050	20550	29300	29255.93	5.82	0	-1597	30733	30016	29583	28866	28433	29800	28650	222	8750	1000	22260	50	1	22190164	6424	9.14	1.00	12	0.24	3169.00	28817.00	34700	20231208	-16.57	17700	20230327	63.56	32400	-10.65	20240111	28400	1.94	20240103	34700	-16.57	20231208	17700	63.56	20230327	2.83	N	210980	1000	221 억	1290679	N	N	284	N	N
29	20240117	090938	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	29400	100	2	0.34	475524600	16129	7.46	29300	29650	29300	38050	20550	29300	29482.74	5.82	0	1272	30733	30016	29583	28866	28433	29800	28650	222	8750	1000	22260	50	1	22190164	6524	9.28	1.02	12	0.07	3169.00	28817.00	34700	20231208	-15.27	17700	20230327	66.10	32400	-9.26	20240111	28400	3.52	20240103	34700	-15.27	20231208	17700	66.10	20230327	2.83	N	210980	1000	221 억	1290679	N	N	284	N	N
30	20240116	160934	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	29300	-750	5	-2.50	6301660250	213754	100.97	29850	30300	29150	39050	21050	30050	29480.86	5.82	0	-1539	31716	30882	30316	29482	28916	30600	29200	222	9000	1000	22830	50	1	22190164	6502	9.25	1.02	12	0.96	3169.00	28817.00	34700	20231208	-15.56	17700	20230327	65.54	32400	-9.57	20240111	28400	3.17	20240103	34700	-15.56	20231208	17700	65.54	20230327	2.84	N	210980	1000	221 억	1291673	N	N	284	N	N
31	20240116	150931	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	29200	-850	5	-2.83	6079269200	206145	97.38	29850	30300	29150	39050	21050	30050	29489.85	5.82	0	-938	31716	30882	30316	29482	28916	30600	29200	222	9000	1000	22830	50	1	22190164	6480	9.21	1.01	12	0.93	3169.00	28817.00	34700	20231208	-15.85	17700	20230327	64.97	32400	-9.88	20240111	28400	2.82	20240103	34700	-15.85	20231208	17700	64.97	20230327	2.84	N	210980	1000	221 억	1291673	N	N	2352	N	N
32	20240116	140934	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	29300	-750	5	-2.50	5593560100	189532	89.53	29850	30300	29200	39050	21050	30050	29512.06	5.82	0	1820	31716	30882	30316	29482	28916	30600	29200	222	9000	1000	22830	50	1	22190164	6502	9.25	1.02	12	0.85	3169.00	28817.00	34700	20231208	-15.56	17700	20230327	65.54	32400	-9.57	20240111	28400	3.17	20240103	34700	-15.56	20231208	17700	65.54	20230327	2.84	N	210980	1000	221 억	1291673	N	N	2352	N	N
33	20240116	130936	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	29400	-650	5	-2.16	5029667550	170291	80.44	29850	30300	29200	39050	21050	30050	29535.27	5.82	0	4694	31716	30882	30316	29482	28916	30600	29200	222	9000	1000	22830	50	1	22190164	6524	9.28	1.02	12	0.77	3169.00	28817.00	34700	20231208	-15.27	17700	20230327	66.10	32400	-9.26	20240111	28400	3.52	20240103	34700	-15.27	20231208	17700	66.10	20230327	2.84	N	210980	1000	221 억	1291673	N	N	2352	N	N
34	20240116	120933	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	29250	-800	5	-2.66	4778262000	161727	76.40	29850	30300	29200	39050	21050	30050	29544.77	5.82	0	5743	31716	30882	30316	29482	28916	30600	29200	222	9000	1000	22830	50	1	22190164	6491	9.23	1.02	12	0.73	3169.00	28817.00	34700	20231208	-15.71	17700	20230327	65.25	32400	-9.72	20240111	28400	2.99	20240103	34700	-15.71	20231208	17700	65.25	20230327	2.84	N	210980	1000	221 억	1291673	N	N	2352	N	N
35	20240116	110932	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	29300	-750	5	-2.50	3965211800	133946	63.27	29850	30300	29250	39050	21050	30050	29602.56	5.82	0	7888	31716	30882	30316	29482	28916	30600	29200	222	9000	1000	22830	50	1	22190164	6502	9.25	1.02	12	0.60	3169.00	28817.00	34700	20231208	-15.56	17700	20230327	65.54	32400	-9.57	20240111	28400	3.17	20240103	34700	-15.56	20231208	17700	65.54	20230327	2.84	N	210980	1000	221 억	1291673	N	N	2352	N	N
36	20240116	100932	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	29450	-600	5	-2.00	3009833750	101418	47.91	29850	30300	29300	39050	21050	30050	29676.96	5.82	0	4389	31716	30882	30316	29482	28916	30600	29200	222	9000	1000	22830	50	1	22190164	6535	9.29	1.02	12	0.46	3169.00	28817.00	34700	20231208	-15.13	17700	20230327	66.38	32400	-9.10	20240111	28400	3.70	20240103	34700	-15.13	20231208	17700	66.38	20230327	2.84	N	210980	1000	221 억	1291673	N	N	2352	N	N
37	20240116	090930	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	30200	150	2	0.50	719112050	24032	11.35	29850	30300	29600	39050	21050	30050	29922.31	5.82	0	-8191	31716	30882	30316	29482	28916	30600	29200	222	9000	1000	22830	50	1	22190164	6701	9.53	1.05	12	0.11	3169.00	28817.00	34700	20231208	-12.97	17700	20230327	70.62	32400	-6.79	20240111	28400	6.34	20240103	34700	-12.97	20231208	17700	70.62	20230327	2.84	N	210980	1000	221 억	1291673	N	N	2352	N	N
38	20240115	160930	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	30050	-850	5	-2.75	6384767900	210523	69.54	30800	31150	29750	40150	21650	30900	30327.89	5.69	0	31121	33000	31950	31350	30300	29700	31650	30000	222	9250	1000	23480	50	1	22190164	6668	9.48	1.04	12	0.95	3169.00	28817.00	34700	20231208	-13.40	17700	20230327	69.77	32400	-7.25	20240111	28400	5.81	20240103	34700	-13.40	20231208	17700	69.77	20230327	2.94	N	210980	1000	221 억	1263189	N	N	2352	N	N
39	20240115	150930	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	30100	-800	5	-2.59	5078943100	166892	55.13	30800	31150	30000	40150	21650	30900	30431.95	5.69	0	14850	33000	31950	31350	30300	29700	31650	30000	222	9250	1000	23480	50	1	22190164	6679	9.50	1.04	12	0.75	3169.00	28817.00	34700	20231208	-13.26	17700	20230327	70.06	32400	-7.10	20240111	28400	5.99	20240103	34700	-13.26	20231208	17700	70.06	20230327	2.94	N	210980	1000	221 억	1263189	N	N	1924	N	N
40	20240115	140931	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	30250	-650	5	-2.10	3853436500	126243	41.70	30800	31150	30200	40150	21650	30900	30523.37	5.69	0	2391	33000	31950	31350	30300	29700	31650	30000	222	9250	1000	23480	50	1	22190164	6713	9.55	1.05	12	0.57	3169.00	28817.00	34700	20231208	-12.82	17700	20230327	70.90	32400	-6.64	20240111	28400	6.51	20240103	34700	-12.82	20231208	17700	70.90	20230327	2.94	N	210980	1000	221 억	1263189	N	N	1924	N	N
41	20240115	130929	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	30400	-500	5	-1.62	2752387750	89902	29.70	30800	31150	30300	40150	21650	30900	30614.79	5.69	0	-4349	33000	31950	31350	30300	29700	31650	30000	222	9250	1000	23480	50	1	22190164	6746	9.59	1.05	12	0.41	3169.00	28817.00	34700	20231208	-12.39	17700	20230327	71.75	32400	-6.17	20240111	28400	7.04	20240103	34700	-12.39	20231208	17700	71.75	20230327	2.94	N	210980	1000	221 억	1263189	N	N	1924	N	N
42	20240115	120930	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	30550	-350	5	-1.13	2383000300	77799	25.70	30800	31150	30300	40150	21650	30900	30629.52	5.69	0	-1480	33000	31950	31350	30300	29700	31650	30000	222	9250	1000	23480	50	1	22190164	6779	9.64	1.06	12	0.35	3169.00	28817.00	34700	20231208	-11.96	17700	20230327	72.60	32400	-5.71	20240111	28400	7.57	20240103	34700	-11.96	20231208	17700	72.60	20230327	2.94	N	210980	1000	221 억	1263189	N	N	1924	N	N
43	20240115	110929	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	30700	-200	5	-0.65	1946765600	63541	20.99	30800	31150	30300	40150	21650	30900	30637.12	5.69	0	-1016	33000	31950	31350	30300	29700	31650	30000	222	9250	1000	23480	50	1	22190164	6812	9.69	1.07	12	0.29	3169.00	28817.00	34700	20231208	-11.53	17700	20230327	73.45	32400	-5.25	20240111	28400	8.10	20240103	34700	-11.53	20231208	17700	73.45	20230327	2.94	N	210980	1000	221 억	1263189	N	N	1924	N	N
44	20240115	100927	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	30900	0	3	0.00	1466425650	47875	15.81	30800	31150	30300	40150	21650	30900	30629.17	5.69	0	824	33000	31950	31350	30300	29700	31650	30000	222	9250	1000	23480	50	1	22190164	6857	9.75	1.07	12	0.22	3169.00	28817.00	34700	20231208	-10.95	17700	20230327	74.58	32400	-4.63	20240111	28400	8.80	20240103	34700	-10.95	20231208	17700	74.58	20230327	2.94	N	210980	1000	221 억	1263189	N	N	1924	N	N
45	20240115	090929	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	30550	-350	5	-1.13	668567100	21742	7.18	30800	31150	30550	40150	21650	30900	30748.64	5.69	0	-2664	33000	31950	31350	30300	29700	31650	30000	222	9250	1000	23480	50	1	22190164	6779	9.64	1.06	12	0.10	3169.00	28817.00	34700	20231208	-11.96	17700	20230327	72.60	32400	-5.71	20240111	28400	7.57	20240103	34700	-11.96	20231208	17700	72.60	20230327	2.94	N	210980	1000	221 억	1263189	N	N	1924	N	N
46	20240112	160940	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	30900	-1250	5	-3.89	9422360850	301016	85.78	32200	32400	30750	41750	22550	32150	31301.54	5.79	0	-24219	33550	32850	31700	31000	29850	33200	31350	222	9600	1000	24430	50	1	22190164	6857	9.75	1.07	12	1.36	3169.00	28817.00	34700	20231208	-10.95	17700	20230327	74.58	32400	0.00	20240111	28400	8.80	20240103	34700	-10.95	20231208	17700	74.58	20230327	2.93	N	210980	1000	221 억	1284339	N	N	1924	N	N
47	20240112	150928	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	31000	-1150	5	-3.58	8925909400	284966	81.21	32200	32400	30750	41750	22550	32150	31322.22	5.79	0	-24873	33550	32850	31700	31000	29850	33200	31350	222	9600	1000	24430	50	1	22190164	6879	9.78	1.08	12	1.28	3169.00	28817.00	34700	20231208	-10.66	17700	20230327	75.14	32400	0.00	20240111	28400	9.15	20240103	34700	-10.66	20231208	17700	75.14	20230327	2.93	N	210980	1000	221 억	1284339	N	N	123	N	N
48	20240112	140926	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	31200	-950	5	-2.95	7323689900	233274	66.48	32200	32400	30750	41750	22550	32150	31394.68	5.79	0	-6799	33550	32850	31700	31000	29850	33200	31350	222	9600	1000	24430	50	1	22190164	6923	9.85	1.08	12	1.05	3169.00	28817.00	34700	20231208	-10.09	17700	20230327	76.27	32400	0.00	20240111	28400	9.86	20240103	34700	-10.09	20231208	17700	76.27	20230327	2.93	N	210980	1000	221 억	1284339	N	N	123	N	N
49	20240112	130922	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	30900	-1250	5	-3.89	6858439800	218346	62.22	32200	32400	30750	41750	22550	32150	31410.30	5.79	0	-1678	33550	32850	31700	31000	29850	33200	31350	222	9600	1000	24430	50	1	22190164	6857	9.75	1.07	12	0.98	3169.00	28817.00	34700	20231208	-10.95	17700	20230327	74.58	32400	0.00	20240111	28400	8.80	20240103	34700	-10.95	20231208	17700	74.58	20230327	2.93	N	210980	1000	221 억	1284339	N	N	123	N	N
50	20240112	120927	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	30800	-1350	5	-4.20	6230524400	197997	56.42	32200	32400	30800	41750	22550	32150	31467.19	5.79	0	7540	33550	32850	31700	31000	29850	33200	31350	222	9600	1000	24430	50	1	22190164	6835	9.72	1.07	12	0.89	3169.00	28817.00	34700	20231208	-11.24	17700	20230327	74.01	32400	0.00	20240111	28400	8.45	20240103	34700	-11.24	20231208	17700	74.01	20230327	2.93	N	210980	1000	221 억	1284339	N	N	123	N	N
51	20240112	110922	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	31150	-1000	5	-3.11	4792958700	151570	43.19	32200	32400	31100	41750	22550	32150	31621.49	5.79	0	9563	33550	32850	31700	31000	29850	33200	31350	222	9600	1000	24430	50	1	22190164	6912	9.83	1.08	12	0.68	3169.00	28817.00	34700	20231208	-10.23	17700	20230327	75.99	32400	0.00	20240111	28400	9.68	20240103	34700	-10.23	20231208	17700	75.99	20230327	2.93	N	210980	1000	221 억	1284339	N	N	123	N	N
52	20240112	100922	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	31550	-600	5	-1.87	2926651050	91925	26.20	32200	32400	31450	41750	22550	32150	31836.80	5.79	0	3784	33550	32850	31700	31000	29850	33200	31350	222	9600	1000	24430	50	1	22190164	7001	9.96	1.09	12	0.41	3169.00	28817.00	34700	20231208	-9.08	17700	20230327	78.25	32400	0.00	20240111	28400	11.09	20240103	34700	-9.08	20231208	17700	78.25	20230327	2.93	N	210980	1000	221 억	1284339	N	N	123	N	N
53	20240112	090925	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	32150	0	3	0.00	477660250	14836	4.23	32200	32400	32050	41750	22550	32150	32196.56	5.79	0	-2275	33550	32850	31700	31000	29850	33200	31350	222	9600	1000	24430	50	1	22190164	7134	10.15	1.12	12	0.07	3169.00	28817.00	34700	20231208	-7.35	17700	20230327	81.64	32400	0.00	20240111	28400	13.20	20240103	34700	-7.35	20231208	17700	81.64	20230327	2.93	N	210980	1000	221 억	1284339	N	N	123	N	N
54	20240111	160918	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	32150	1600	2	5.24	11031669400	346899	265.25	30600	32400	30550	39700	21400	30550	31799.84	5.59	0	45221	31316	30932	30466	30082	29616	30700	29850	222	9150	1000	23210	50	1	22190164	7134	10.15	1.12	12	1.56	3169.00	28817.00	34700	20231208	-7.35	17700	20230327	81.64	32400	-0.77	20240111	28400	13.20	20240103	34700	-7.35	20231208	17700	81.64	20230327	2.97	N	210980	1000	221 억	1239771	N	N	123	N	N
55	20240111	150924	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	32050	1500	2	4.91	10596214400	333320	254.86	30600	32400	30550	39700	21400	30550	31789.91	5.59	0	44866	31316	30932	30466	30082	29616	30700	29850	222	9150	1000	23210	50	1	22190164	7112	10.11	1.11	12	1.50	3169.00	28817.00	34700	20231208	-7.64	17700	20230327	81.07	32400	-1.08	20240111	28400	12.85	20240103	34700	-7.64	20231208	17700	81.07	20230327	2.97	N	210980	1000	221 억	1239771	N	N	18	N	N
56	20240111	140922	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	31800	1250	2	4.09	9398405700	295833	226.20	30600	32400	30550	39700	21400	30550	31769.29	5.59	0	42632	31316	30932	30466	30082	29616	30700	29850	222	9150	1000	23210	50	1	22190164	7056	10.03	1.10	12	1.33	3169.00	28817.00	34700	20231208	-8.36	17700	20230327	79.66	32400	-1.85	20240111	28400	11.97	20240103	34700	-8.36	20231208	17700	79.66	20230327	2.97	N	210980	1000	221 억	1239771	N	N	18	N	N
57	20240111	130919	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	31850	1300	2	4.26	8573732000	269872	206.35	30600	32400	30550	39700	21400	30550	31769.62	5.59	0	52251	31316	30932	30466	30082	29616	30700	29850	222	9150	1000	23210	50	1	22190164	7068	10.05	1.11	12	1.22	3169.00	28817.00	34700	20231208	-8.21	17700	20230327	79.94	32400	-1.70	20240111	28400	12.15	20240103	34700	-8.21	20231208	17700	79.94	20230327	2.97	N	210980	1000	221 억	1239771	N	N	18	N	N
58	20240111	120920	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	31750	1200	2	3.93	8196080900	257974	197.25	30600	32400	30550	39700	21400	30550	31770.96	5.59	0	51577	31316	30932	30466	30082	29616	30700	29850	222	9150	1000	23210	50	1	22190164	7045	10.02	1.10	12	1.16	3169.00	28817.00	34700	20231208	-8.50	17700	20230327	79.38	32400	-2.01	20240111	28400	11.80	20240103	34700	-8.50	20231208	17700	79.38	20230327	2.97	N	210980	1000	221 억	1239771	N	N	18	N	N
59	20240111	110921	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	31950	1400	2	4.58	6334088000	199205	152.32	30600	32400	30550	39700	21400	30550	31796.83	5.59	0	35466	31316	30932	30466	30082	29616	30700	29850	222	9150	1000	23210	50	1	22190164	7090	10.08	1.11	12	0.90	3169.00	28817.00	34700	20231208	-7.93	17700	20230327	80.51	32400	-1.39	20240111	28400	12.50	20240103	34700	-7.93	20231208	17700	80.51	20230327	2.97	N	210980	1000	221 억	1239771	N	N	18	N	N
60	20240111	100920	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	31900	1350	2	4.42	4929674850	155153	118.63	30600	32400	30550	39700	21400	30550	31772.99	5.59	0	26773	31316	30932	30466	30082	29616	30700	29850	222	9150	1000	23210	50	1	22190164	7079	10.07	1.11	12	0.70	3169.00	28817.00	34700	20231208	-8.07	17700	20230327	80.23	32400	-1.54	20240111	28400	12.32	20240103	34700	-8.07	20231208	17700	80.23	20230327	2.97	N	210980	1000	221 억	1239771	N	N	18	N	N
61	20240111	090920	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	30900	350	2	1.15	367483600	11903	9.10	30600	31100	30550	39700	21400	30550	30873.19	5.59	0	99	31316	30932	30466	30082	29616	30700	29850	222	9150	1000	23210	50	1	22190164	6857	9.75	1.07	12	0.05	3169.00	28817.00	34700	20231208	-10.95	17700	20230327	74.58	31100	-0.64	20240111	28400	8.80	20240103	34700	-10.95	20231208	17700	74.58	20230327	2.97	N	210980	1000	221 억	1239771	N	N	18	N	N
62	20240110	160917	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	30550	-100	5	-0.33	3943387000	129825	36.76	30650	30850	30000	39800	21500	30650	30373.95	5.70	0	-16730	31683	31166	30183	29666	28683	31425	29925	222	9150	1000	23290	50	1	22190164	6779	9.64	1.06	12	0.59	3169.00	28817.00	34700	20231208	-11.96	17700	20230327	72.60	30850	-0.97	20240110	28400	7.57	20240103	34700	-11.96	20231208	17700	72.60	20230327	2.92	N	210980	1000	221 억	1265054	N	N	18	N	N
63	20240110	150919	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	30400	-250	5	-0.82	3601930600	118630	33.59	30650	30850	30000	39800	21500	30650	30362.12	5.70	0	-11968	31683	31166	30183	29666	28683	31425	29925	222	9150	1000	23290	50	1	22190164	6746	9.59	1.05	12	0.53	3169.00	28817.00	34700	20231208	-12.39	17700	20230327	71.75	30850	-1.46	20240110	28400	7.04	20240103	34700	-12.39	20231208	17700	71.75	20230327	2.92	N	210980	1000	221 억	1265054	N	N	17	N	N
64	20240110	140921	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	30350	-300	5	-0.98	3046693600	100338	28.41	30650	30850	30000	39800	21500	30650	30363.59	5.70	0	-14716	31683	31166	30183	29666	28683	31425	29925	222	9150	1000	23290	50	1	22190164	6735	9.58	1.05	12	0.45	3169.00	28817.00	34700	20231208	-12.54	17700	20230327	71.47	30850	-1.62	20240110	28400	6.87	20240103	34700	-12.54	20231208	17700	71.47	20230327	2.92	N	210980	1000	221 억	1265054	N	N	17	N	N
65	20240110	130917	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	30200	-450	5	-1.47	2561728100	84303	23.87	30650	30850	30000	39800	21500	30650	30386.36	5.70	0	-6952	31683	31166	30183	29666	28683	31425	29925	222	9150	1000	23290	50	1	22190164	6701	9.53	1.05	12	0.38	3169.00	28817.00	34700	20231208	-12.97	17700	20230327	70.62	30850	-2.11	20240110	28400	6.34	20240103	34700	-12.97	20231208	17700	70.62	20230327	2.92	N	210980	1000	221 억	1265054	N	N	17	N	N
66	20240110	120919	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	30200	-450	5	-1.47	2344337900	77099	21.83	30650	30850	30000	39800	21500	30650	30406.05	5.70	0	-6367	31683	31166	30183	29666	28683	31425	29925	222	9150	1000	23290	50	1	22190164	6701	9.53	1.05	12	0.35	3169.00	28817.00	34700	20231208	-12.97	17700	20230327	70.62	30850	-2.11	20240110	28400	6.34	20240103	34700	-12.97	20231208	17700	70.62	20230327	2.92	N	210980	1000	221 억	1265054	N	N	17	N	N
67	20240110	110918	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	30400	-250	5	-0.82	1544062950	50562	14.31	30650	30850	30300	39800	21500	30650	30537.45	5.70	0	-8795	31683	31166	30183	29666	28683	31425	29925	222	9150	1000	23290	50	1	22190164	6746	9.59	1.05	12	0.23	3169.00	28817.00	34700	20231208	-12.39	17700	20230327	71.75	30850	-1.46	20240110	28400	7.04	20240103	34700	-12.39	20231208	17700	71.75	20230327	2.92	N	210980	1000	221 억	1265054	N	N	17	N	N
68	20240110	100917	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	30450	-200	5	-0.65	1313144200	42967	12.16	30650	30850	30300	39800	21500	30650	30561.17	5.70	0	-7686	31683	31166	30183	29666	28683	31425	29925	222	9150	1000	23290	50	1	22190164	6757	9.61	1.06	12	0.19	3169.00	28817.00	34700	20231208	-12.25	17700	20230327	72.03	30850	-1.30	20240110	28400	7.22	20240103	34700	-12.25	20231208	17700	72.03	20230327	2.92	N	210980	1000	221 억	1265054	N	N	17	N	N
69	20240110	090917	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	30700	50	2	0.16	412069350	13460	3.81	30650	30750	30450	39800	21500	30650	30613.68	5.70	0	-4287	31683	31166	30183	29666	28683	31425	29925	222	9150	1000	23290	50	1	22190164	6812	9.69	1.07	12	0.06	3169.00	28817.00	34700	20231208	-11.53	17700	20230327	73.45	30750	-0.16	20240110	28400	8.10	20240103	34700	-11.53	20231208	17700	73.45	20230327	2.92	N	210980	1000	221 억	1265054	N	N	17	N	N
70	20240109	160915	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	30650	1650	2	5.69	10513522150	348418	246.69	29200	30700	29200	37700	20300	29000	30173.39	5.42	0	58082	29866	29432	29066	28632	28266	29650	28850	222	8700	1000	22040	50	1	22190164	6801	9.67	1.06	12	1.57	3169.00	28817.00	34700	20231208	-11.67	17700	20230327	73.16	30700	-0.16	20240109	28400	7.92	20240103	34700	-11.67	20231208	17700	73.16	20230327	2.94	N	210980	1000	221 억	1202787	N	N	17	N	N
71	20240109	150916	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	30400	1400	2	4.83	9884530950	327831	232.11	29200	30700	29200	37700	20300	29000	30151.30	5.42	0	56412	29866	29432	29066	28632	28266	29650	28850	222	8700	1000	22040	50	1	22190164	6746	9.59	1.05	12	1.48	3169.00	28817.00	34700	20231208	-12.39	17700	20230327	71.75	30700	-0.98	20240109	28400	7.04	20240103	34700	-12.39	20231208	17700	71.75	20230327	2.94	N	210980	1000	221 억	1202787	N	N	144	N	N
72	20240109	140916	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	30550	1550	2	5.34	8170065250	271544	192.26	29200	30650	29200	37700	20300	29000	30087.45	5.42	0	46721	29866	29432	29066	28632	28266	29650	28850	222	8700	1000	22040	50	1	22190164	6779	9.64	1.06	12	1.22	3169.00	28817.00	34700	20231208	-11.96	17700	20230327	72.60	30650	-0.33	20240109	28400	7.57	20240103	34700	-11.96	20231208	17700	72.60	20230327	2.94	N	210980	1000	221 억	1202787	N	N	144	N	N
73	20240109	130915	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	30300	1300	2	4.48	6664233050	222081	157.24	29200	30450	29200	37700	20300	29000	30008.12	5.42	0	40054	29866	29432	29066	28632	28266	29650	28850	222	8700	1000	22040	50	1	22190164	6724	9.56	1.05	12	1.00	3169.00	28817.00	34700	20231208	-12.68	17700	20230327	71.19	30450	-0.49	20240109	28400	6.69	20240103	34700	-12.68	20231208	17700	71.19	20230327	2.94	N	210980	1000	221 억	1202787	N	N	144	N	N
74	20240109	120923	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	30000	1000	2	3.45	5358328550	178890	126.66	29200	30350	29200	37700	20300	29000	29953.20	5.42	0	24647	29866	29432	29066	28632	28266	29650	28850	222	8700	1000	22040	50	1	22190164	6657	9.47	1.04	12	0.81	3169.00	28817.00	34700	20231208	-13.54	17700	20230327	69.49	30350	-1.15	20240109	28400	5.63	20240103	34700	-13.54	20231208	17700	69.49	20230327	2.94	N	210980	1000	221 억	1202787	N	N	144	N	N
75	20240109	110918	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	30000	1000	2	3.45	3567969100	119367	84.51	29200	30200	29200	37700	20300	29000	29890.75	5.42	0	18170	29866	29432	29066	28632	28266	29650	28850	222	8700	1000	22040	50	1	22190164	6657	9.47	1.04	12	0.54	3169.00	28817.00	34700	20231208	-13.54	17700	20230327	69.49	30200	-0.66	20240109	28400	5.63	20240103	34700	-13.54	20231208	17700	69.49	20230327	2.94	N	210980	1000	221 억	1202787	N	N	144	N	N
76	20240109	100916	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	30000	1000	2	3.45	3034290800	101527	71.88	29200	30200	29200	37700	20300	29000	29886.54	5.42	0	12145	29866	29432	29066	28632	28266	29650	28850	222	8700	1000	22040	50	1	22190164	6657	9.47	1.04	12	0.46	3169.00	28817.00	34700	20231208	-13.54	17700	20230327	69.49	30200	-0.66	20240109	28400	5.63	20240103	34700	-13.54	20231208	17700	69.49	20230327	2.94	N	210980	1000	221 억	1202787	N	N	144	N	N
77	20240109	090916	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	29500	500	2	1.72	370573800	12604	8.92	29200	29600	29200	37700	20300	29000	29401.29	5.42	0	1443	29866	29432	29066	28632	28266	29650	28850	222	8700	1000	22040	50	1	22190164	6546	9.31	1.02	12	0.06	3169.00	28817.00	34700	20231208	-14.99	17700	20230327	66.67	30100	-1.99	20240103	28400	3.87	20240103	34700	-14.99	20231208	17700	66.67	20230327	2.94	N	210980	1000	221 억	1202787	N	N	144	N	N
78	20240108	160914	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	29000	150	2	0.52	4046563150	139551	110.17	28700	29500	28700	37500	20200	28850	28997.02	5.27	0	18197	30416	29632	29116	28332	27816	29375	28075	222	8650	1000	21920	50	1	22190164	6435	9.15	1.01	12	0.63	3169.00	28817.00	34700	20231208	-16.43	17700	20230327	63.84	30100	-3.65	20240103	28400	2.11	20240103	34700	-16.43	20231208	17700	63.84	20230327	2.96	N	210980	1000	221 억	1168995	N	N	144	N	N
79	20240108	150916	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	29000	150	2	0.52	3885142900	133989	105.78	28700	29500	28700	37500	20200	28850	28995.98	5.27	0	17221	30416	29632	29116	28332	27816	29375	28075	222	8650	1000	21920	50	1	22190164	6435	9.15	1.01	12	0.60	3169.00	28817.00	34700	20231208	-16.43	17700	20230327	63.84	30100	-3.65	20240103	28400	2.11	20240103	34700	-16.43	20231208	17700	63.84	20230327	2.96	N	210980	1000	221 억	1168995	N	N	99	N	N
80	20240108	140915	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	28850	0	3	0.00	3404819900	117411	92.69	28700	29500	28700	37500	20200	28850	28999.16	5.27	0	9142	30416	29632	29116	28332	27816	29375	28075	222	8650	1000	21920	50	1	22190164	6402	9.10	1.00	12	0.53	3169.00	28817.00	34700	20231208	-16.86	17700	20230327	62.99	30100	-4.15	20240103	28400	1.58	20240103	34700	-16.86	20231208	17700	62.99	20230327	2.96	N	210980	1000	221 억	1168995	N	N	99	N	N
81	20240108	130914	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	28950	100	2	0.35	2851183100	98262	77.57	28700	29500	28700	37500	20200	28850	29016.13	5.27	0	19	30416	29632	29116	28332	27816	29375	28075	222	8650	1000	21920	50	1	22190164	6424	9.14	1.00	12	0.44	3169.00	28817.00	34700	20231208	-16.57	17700	20230327	63.56	30100	-3.82	20240103	28400	1.94	20240103	34700	-16.57	20231208	17700	63.56	20230327	2.96	N	210980	1000	221 억	1168995	N	N	99	N	N
82	20240108	120915	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	29000	150	2	0.52	2519297450	86829	68.55	28700	29500	28700	37500	20200	28850	29014.47	5.27	0	-1786	30416	29632	29116	28332	27816	29375	28075	222	8650	1000	21920	50	1	22190164	6435	9.15	1.01	12	0.39	3169.00	28817.00	34700	20231208	-16.43	17700	20230327	63.84	30100	-3.65	20240103	28400	2.11	20240103	34700	-16.43	20231208	17700	63.84	20230327	2.96	N	210980	1000	221 억	1168995	N	N	99	N	N
83	20240108	110916	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	29100	250	2	0.87	2128487750	73350	57.90	28700	29500	28700	37500	20200	28850	29018.24	5.27	0	-1909	30416	29632	29116	28332	27816	29375	28075	222	8650	1000	21920	50	1	22190164	6457	9.18	1.01	12	0.33	3169.00	28817.00	34700	20231208	-16.14	17700	20230327	64.41	30100	-3.32	20240103	28400	2.46	20240103	34700	-16.14	20231208	17700	64.41	20230327	2.96	N	210980	1000	221 억	1168995	N	N	99	N	N
84	20240108	100916	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	29150	300	2	1.04	1704902950	58741	46.37	28700	29500	28700	37500	20200	28850	29024.07	5.27	0	-1262	30416	29632	29116	28332	27816	29375	28075	222	8650	1000	21920	50	1	22190164	6468	9.20	1.01	12	0.26	3169.00	28817.00	34700	20231208	-15.99	17700	20230327	64.69	30100	-3.16	20240103	28400	2.64	20240103	34700	-15.99	20231208	17700	64.69	20230327	2.96	N	210980	1000	221 억	1168995	N	N	99	N	N
85	20240108	090914	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	29200	350	2	1.21	729065600	25097	19.81	28700	29500	28700	37500	20200	28850	29049.91	5.27	0	4815	30416	29632	29116	28332	27816	29375	28075	222	8650	1000	21920	50	1	22190164	6480	9.21	1.01	12	0.11	3169.00	28817.00	34700	20231208	-15.85	17700	20230327	64.97	30100	-2.99	20240103	28400	2.82	20240103	34700	-15.85	20231208	17700	64.97	20230327	2.96	N	210980	1000	221 억	1168995	N	N	99	N	N
86	20240105	160914	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	28850	-200	5	-0.69	3629749450	124842	89.06	29100	29900	28600	37750	20350	29050	29075.33	5.34	0	-18123	30083	29566	29183	28666	28283	29375	28475	222	8700	1000	22070	50	1	22190164	6402	9.10	1.00	12	0.56	3169.00	28817.00	34700	20231208	-16.86	17700	20230327	62.99	30100	-4.15	20240103	28400	1.58	20240103	34700	-16.86	20231208	17700	62.99	20230327	2.89	N	210980	1000	221 억	1185103	N	N	99	N	N
87	20240105	150915	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	28900	-150	5	-0.52	3393269250	116658	83.22	29100	29900	28600	37750	20350	29050	29087.35	5.34	0	-16891	30083	29566	29183	28666	28283	29375	28475	222	8700	1000	22070	50	1	22190164	6413	9.12	1.00	12	0.53	3169.00	28817.00	34700	20231208	-16.71	17700	20230327	63.28	30100	-3.99	20240103	28400	1.76	20240103	34700	-16.71	20231208	17700	63.28	20230327	2.89	N	210980	1000	221 억	1185103	N	N	496	N	N
88	20240105	140912	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	29000	-50	5	-0.17	2953331200	101431	72.36	29100	29900	28600	37750	20350	29050	29116.70	5.34	0	-12173	30083	29566	29183	28666	28283	29375	28475	222	8700	1000	22070	50	1	22190164	6435	9.15	1.01	12	0.46	3169.00	28817.00	34700	20231208	-16.43	17700	20230327	63.84	30100	-3.65	20240103	28400	2.11	20240103	34700	-16.43	20231208	17700	63.84	20230327	2.89	N	210980	1000	221 억	1185103	N	N	496	N	N
89	20240105	130914	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	29050	0	3	0.00	2710557000	93058	66.38	29100	29900	28600	37750	20350	29050	29127.67	5.34	0	-11138	30083	29566	29183	28666	28283	29375	28475	222	8700	1000	22070	50	1	22190164	6446	9.17	1.01	12	0.42	3169.00	28817.00	34700	20231208	-16.28	17700	20230327	64.12	30100	-3.49	20240103	28400	2.29	20240103	34700	-16.28	20231208	17700	64.12	20230327	2.89	N	210980	1000	221 억	1185103	N	N	496	N	N
90	20240105	120913	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	29050	0	3	0.00	2600589900	89268	63.68	29100	29900	28600	37750	20350	29050	29132.45	5.34	0	-9807	30083	29566	29183	28666	28283	29375	28475	222	8700	1000	22070	50	1	22190164	6446	9.17	1.01	12	0.40	3169.00	28817.00	34700	20231208	-16.28	17700	20230327	64.12	30100	-3.49	20240103	28400	2.29	20240103	34700	-16.28	20231208	17700	64.12	20230327	2.89	N	210980	1000	221 억	1185103	N	N	496	N	N
91	20240105	110911	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	29050	0	3	0.00	2425161600	83211	59.36	29100	29900	28600	37750	20350	29050	29144.80	5.34	0	-9694	30083	29566	29183	28666	28283	29375	28475	222	8700	1000	22070	50	1	22190164	6446	9.17	1.01	12	0.37	3169.00	28817.00	34700	20231208	-16.28	17700	20230327	64.12	30100	-3.49	20240103	28400	2.29	20240103	34700	-16.28	20231208	17700	64.12	20230327	2.89	N	210980	1000	221 억	1185103	N	N	496	N	N
92	20240105	100914	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	29050	0	3	0.00	1413220800	48169	34.36	29100	29900	28900	37750	20350	29050	29339.22	5.34	0	-11083	30083	29566	29183	28666	28283	29375	28475	222	8700	1000	22070	50	1	22190164	6446	9.17	1.01	12	0.22	3169.00	28817.00	34700	20231208	-16.28	17700	20230327	64.12	30100	-3.49	20240103	28400	2.29	20240103	34700	-16.28	20231208	17700	64.12	20230327	2.89	N	210980	1000	221 억	1185103	N	N	496	N	N
93	20240105	090912	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	29000	-50	5	-0.17	183702600	6337	4.52	29100	29100	28900	37750	20350	29050	28988.21	5.34	0	-738	30083	29566	29183	28666	28283	29375	28475	222	8700	1000	22070	50	1	22190164	6435	9.15	1.01	12	0.03	3169.00	28817.00	34700	20231208	-16.43	17700	20230327	63.84	30100	-3.65	20240103	28400	2.11	20240103	34700	-16.43	20231208	17700	63.84	20230327	2.89	N	210980	1000	221 억	1185103	N	N	496	N	N
94	20240104	160909	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	29050	-550	5	-1.86	4041368400	139284	54.78	29400	29700	28800	38450	20750	29600	29015.27	5.27	-30	9190	31066	30332	29366	28632	27666	30700	29000	222	8850	1000	22490	50	1	22190164	6446	9.17	1.01	12	0.63	3169.00	28817.00	34700	20231208	-16.28	17700	20230327	64.12	30100	-3.49	20240103	28400	2.29	20240103	34700	-16.28	20231208	17700	64.12	20230327	2.71	N	210980	1000	221 억	1170049	N	N	496	N	N
95	20240104	150911	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	28950	-650	5	-2.20	3756441000	129451	50.92	29400	29700	28800	38450	20750	29600	29018.25	5.27	-30	8402	31066	30332	29366	28632	27666	30700	29000	222	8850	1000	22490	50	1	22190164	6424	9.14	1.00	12	0.58	3169.00	28817.00	34700	20231208	-16.57	17700	20230327	63.56	30100	-3.82	20240103	28400	1.94	20240103	34700	-16.57	20231208	17700	63.56	20230327	2.71	N	210980	1000	221 억	1170049	N	N	1706	N	N
96	20240104	140911	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	28950	-650	5	-2.20	3427240450	118092	46.45	29400	29700	28800	38450	20750	29600	29021.78	5.27	-30	7595	31066	30332	29366	28632	27666	30700	29000	222	8850	1000	22490	50	1	22190164	6424	9.14	1.00	12	0.53	3169.00	28817.00	34700	20231208	-16.57	17700	20230327	63.56	30100	-3.82	20240103	28400	1.94	20240103	34700	-16.57	20231208	17700	63.56	20230327	2.71	N	210980	1000	221 억	1170049	N	N	1706	N	N
97	20240104	130911	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	28950	-650	5	-2.20	3242405800	111708	43.94	29400	29700	28800	38450	20750	29600	29025.73	5.27	-30	6446	31066	30332	29366	28632	27666	30700	29000	222	8850	1000	22490	50	1	22190164	6424	9.14	1.00	12	0.50	3169.00	28817.00	34700	20231208	-16.57	17700	20230327	63.56	30100	-3.82	20240103	28400	1.94	20240103	34700	-16.57	20231208	17700	63.56	20230327	2.71	N	210980	1000	221 억	1170049	N	N	1706	N	N
98	20240104	120909	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	28900	-700	5	-2.36	2966697150	102183	40.19	29400	29700	28800	38450	20750	29600	29033.18	5.27	-30	4537	31066	30332	29366	28632	27666	30700	29000	222	8850	1000	22490	50	1	22190164	6413	9.12	1.00	12	0.46	3169.00	28817.00	34700	20231208	-16.71	17700	20230327	63.28	30100	-3.99	20240103	28400	1.76	20240103	34700	-16.71	20231208	17700	63.28	20230327	2.71	N	210980	1000	221 억	1170049	N	N	1706	N	N
99	20240104	110909	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	28850	-750	5	-2.53	1960639550	67457	26.53	29400	29700	28850	38450	20750	29600	29065.03	5.27	-30	4679	31066	30332	29366	28632	27666	30700	29000	222	8850	1000	22490	50	1	22190164	6402	9.10	1.00	12	0.30	3169.00	28817.00	34700	20231208	-16.86	17700	20230327	62.99	30100	-4.15	20240103	28400	1.58	20240103	34700	-16.86	20231208	17700	62.99	20230327	2.71	N	210980	1000	221 억	1170049	N	N	1706	N	N
100	20240104	100908	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	28950	-650	5	-2.20	1373173450	47122	18.53	29400	29700	28850	38450	20750	29600	29140.81	5.27	-30	2882	31066	30332	29366	28632	27666	30700	29000	222	8850	1000	22490	50	1	22190164	6424	9.14	1.00	12	0.21	3169.00	28817.00	34700	20231208	-16.57	17700	20230327	63.56	30100	-3.82	20240103	28400	1.94	20240103	34700	-16.57	20231208	17700	63.56	20230327	2.71	N	210980	1000	221 억	1170049	N	N	1706	N	N
101	20240104	090911	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	29150	-450	5	-1.52	409230750	14015	5.51	29400	29400	28950	38450	20750	29600	29199.48	5.27	-30	4108	31066	30332	29366	28632	27666	30700	29000	222	8850	1000	22490	50	1	22190164	6468	9.20	1.01	12	0.06	3169.00	28817.00	34700	20231208	-15.99	17700	20230327	64.69	30100	-3.16	20240103	28400	2.64	20240103	34700	-15.99	20231208	17700	64.69	20230327	2.71	N	210980	1000	221 억	1170049	N	N	1706	N	N
102	20240103	160908	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	29600	800	2	2.78	7369848550	251943	94.01	28450	30100	28400	37400	20200	28800	29251.88	5.25	-6294	5888	29733	29266	28933	28466	28133	29100	28300	222	8600	1000	21880	50	1	22190164	6568	9.34	1.03	12	1.14	3169.00	28817.00	34700	20231208	-14.70	17700	20230327	67.23	30100	-1.66	20240103	28400	4.23	20240103	34700	-14.70	20231208	17700	67.23	20230327	2.77	N	210980	1000	221 억	1165773	N	N	1706	N	N
103	20240103	150905	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	29450	650	2	2.26	6506843950	222644	83.08	28450	30100	28400	37400	20200	28800	29225.33	5.25	-6294	378	29733	29266	28933	28466	28133	29100	28300	222	8600	1000	21880	50	1	22190164	6535	9.29	1.02	12	1.00	3169.00	28817.00	34700	20231208	-15.13	17700	20230327	66.38	30100	-2.16	20240103	28400	3.70	20240103	34700	-15.13	20231208	17700	66.38	20230327	2.77	N	210980	1000	221 억	1165773	N	N	127	N	N
104	20240103	140903	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	29650	850	2	2.95	4975972350	170759	63.72	28450	30100	28400	37400	20200	28800	29140.32	5.25	-6294	-6771	29733	29266	28933	28466	28133	29100	28300	222	8600	1000	21880	50	1	22190164	6579	9.36	1.03	12	0.77	3169.00	28817.00	34700	20231208	-14.55	17700	20230327	67.51	30100	-1.50	20240103	28400	4.40	20240103	34700	-14.55	20231208	17700	67.51	20230327	2.77	N	210980	1000	221 억	1165773	N	N	127	N	N
105	20240103	130905	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	29600	800	2	2.78	3580836700	123855	46.22	28450	29650	28400	37400	20200	28800	28911.52	5.25	-6294	-929	29733	29266	28933	28466	28133	29100	28300	222	8600	1000	21880	50	1	22190164	6568	9.34	1.03	12	0.56	3169.00	28817.00	34700	20231208	-14.70	17700	20230327	67.23	29650	-0.17	20240103	28400	4.23	20240103	34700	-14.70	20231208	17700	67.23	20230327	2.77	N	210980	1000	221 억	1165773	N	N	127	N	N
106	20240103	120909	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	29200	400	2	1.39	2865399350	99470	37.12	28450	29450	28400	37400	20200	28800	28806.67	5.25	-6294	-4687	29733	29266	28933	28466	28133	29100	28300	222	8600	1000	21880	50	1	22190164	6480	9.21	1.01	12	0.45	3169.00	28817.00	34700	20231208	-15.85	17700	20230327	64.97	29450	-0.85	20240103	28400	2.82	20240103	34700	-15.85	20231208	17700	64.97	20230327	2.77	N	210980	1000	221 억	1165773	N	N	127	N	N
107	20240103	110904	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	28750	-50	5	-0.17	1986879350	69314	25.86	28450	29050	28400	37400	20200	28800	28664.90	5.25	-6294	670	29733	29266	28933	28466	28133	29100	28300	222	8600	1000	21880	50	1	22190164	6380	9.07	1.00	12	0.31	3169.00	28817.00	34700	20231208	-17.15	17700	20230327	62.43	29400	-2.21	20240102	28400	1.23	20240103	34700	-17.15	20231208	17700	62.43	20230327	2.77	N	210980	1000	221 억	1165773	N	N	127	N	N
108	20240103	100905	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	28850	50	2	0.17	1776014150	61978	23.13	28450	29050	28400	37400	20200	28800	28655.56	5.25	-6294	1396	29733	29266	28933	28466	28133	29100	28300	222	8600	1000	21880	50	1	22190164	6402	9.10	1.00	12	0.28	3169.00	28817.00	34700	20231208	-16.86	17700	20230327	62.99	29400	-1.87	20240102	28400	1.58	20240103	34700	-16.86	20231208	17700	62.99	20230327	2.77	N	210980	1000	221 억	1165773	N	N	127	N	N
109	20240103	090905	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	28850	50	2	0.17	392003000	13654	5.09	28450	29050	28400	37400	20200	28800	28709.75	5.25	-6294	1213	29733	29266	28933	28466	28133	29100	28300	222	8600	1000	21880	50	1	22190164	6402	9.10	1.00	12	0.06	3169.00	28817.00	34700	20231208	-16.86	17700	20230327	62.99	29400	-1.87	20240102	28400	1.58	20240103	34700	-16.86	20231208	17700	62.99	20230327	2.77	N	210980	1000	221 억	1165773	N	N	127	N	N
110	20240102	160903	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	28800	-700	5	-2.37	7649665300	264959	38.53	28850	29400	28600	38350	20650	29500	28870.05	5.21	0	8238	31366	30432	29416	28482	27466	29925	27975	222	8850	1000	22420	50	1	22190164	6391	9.09	1.00	12	1.19	3169.00	28817.00	34700	20231208	-17.00	17700	20230327	62.71	29400	-2.04	20240102	28600	0.70	20240102	34700	-17.00	20231208	17700	62.71	20230327	2.88	N	210980	1000	221 억	1155706	N	N	127	N	N
111	20240102	150903	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	28750	-750	5	-2.54	7394521650	256087	37.24	28850	29400	28600	38350	20650	29500	28873.71	5.21	0	8986	31366	30432	29416	28482	27466	29925	27975	222	8850	1000	22420	50	1	22190164	6380	9.07	1.00	12	1.15	3169.00	28817.00	34700	20231208	-17.15	17700	20230327	62.43	29400	-2.21	20240102	28600	0.52	20240102	34700	-17.15	20231208	17700	62.43	20230327	2.88	N	210980	1000	221 억	1155706	N	N	38	N	N
112	20240102	140904	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	28800	-700	5	-2.37	6505401400	225098	32.73	28850	29400	28600	38350	20650	29500	28898.86	5.21	0	4369	31366	30432	29416	28482	27466	29925	27975	222	8850	1000	22420	50	1	22190164	6391	9.09	1.00	12	1.01	3169.00	28817.00	34700	20231208	-17.00	17700	20230327	62.71	29400	-2.04	20240102	28600	0.70	20240102	34700	-17.00	20231208	17700	62.71	20230327	2.88	N	210980	1000	221 억	1155706	N	N	38	N	N
113	20240102	130858	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	28800	-700	5	-2.37	5126742750	177115	25.75	28850	29400	28750	38350	20650	29500	28944.14	5.21	0	4457	31366	30432	29416	28482	27466	29925	27975	222	8850	1000	22420	50	1	22190164	6391	9.09	1.00	12	0.80	3169.00	28817.00	34700	20231208	-17.00	17700	20230327	62.71	29400	-2.04	20240102	28750	0.17	20240102	34700	-17.00	20231208	17700	62.71	20230327	2.88	N	210980	1000	221 억	1155706	N	N	38	N	N
114	20240102	120857	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	28950	-550	5	-1.86	3258739050	112580	16.37	28850	29400	28750	38350	20650	29500	28943.31	5.21	0	11555	31366	30432	29416	28482	27466	29925	27975	222	8850	1000	22420	50	1	22190164	6424	9.14	1.00	12	0.51	3169.00	28817.00	34700	20231208	-16.57	17700	20230327	63.56	29400	-1.53	20240102	28750	0.70	20240102	34700	-16.57	20231208	17700	63.56	20230327	2.88	N	210980	1000	221 억	1155706	N	N	38	N	N
115	20240102	110857	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	29000	-500	5	-1.69	2422180000	83627	12.16	28850	29400	28800	38350	20650	29500	28960.60	5.21	0	11863	31366	30432	29416	28482	27466	29925	27975	222	8850	1000	22420	50	1	22190164	6435	9.15	1.01	12	0.38	3169.00	28817.00	34700	20231208	-16.43	17700	20230327	63.84	29400	-1.36	20240102	28800	0.69	20240102	34700	-16.43	20231208	17700	63.84	20230327	2.88	N	210980	1000	221 억	1155706	N	N	38	N	N
116	20240102	100849	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	29150	-350	5	-1.19	932070800	32205	4.68	28850	29200	28800	38350	20650	29500	28932.27	5.21	0	10359	31366	30432	29416	28482	27466	29925	27975	222	8850	1000	22420	50	1	22190164	6468	9.20	1.01	12	0.15	3169.00	28817.00	34700	20231208	-15.99	17700	20230327	64.69	29200	-0.17	20240102	28800	1.22	20240102	34700	-15.99	20231208	17700	64.69	20230327	2.88	N	210980	1000	221 억	1155706	N	N	38	N	N
117	20240102	090838	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	29500	0	3	0.00	0	0	0.00	0	0	0	38350	20650	29500	0.00	5.21	0	0	31366	30432	29416	28482	27466	29925	27975	222	8850	1000	22420	50	1	22190164	6546	9.31	1.02	12	0.00	3169.00	28817.00	34700	20231208	-14.99	17700	20230327	66.67	0	0.00	0	0	0.00	0	34700	-14.99	20231208	17700	66.67	20230327	2.88	N	210980	1000	221 억	1155706	N	N	38	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History