KissMeData/286940/price/prices-20240101.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

53 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	20240123	121111	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	44700	-2450	5	-5.20	10300827750	227466	35.20	47150	47200	44500	61200	33050	47150	45284.02	2.23	0	13207	50483	48816	46433	44766	42383	47625	43575	770	14050	5000	34890	50	1	15396331	6882	22.58	1.57	12	1.48	1980.00	28424.00	48850	20240119	-8.50	23550	20230710	89.81	48850	-8.50	20240119	28850	54.94	20240105	48850	-8.50	20240119	23550	89.81	20230710	3.57	N	286940	5000	769 억	343503	N	N	204	N	N
3	20240123	111106	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	45100	-2050	5	-4.35	9122043450	201190	31.14	47150	47200	44500	61200	33050	47150	45339.23	2.23	0	7945	50483	48816	46433	44766	42383	47625	43575	770	14050	5000	34890	50	1	15396331	6944	22.78	1.59	12	1.31	1980.00	28424.00	48850	20240119	-7.68	23550	20230710	91.51	48850	-7.68	20240119	28850	56.33	20240105	48850	-7.68	20240119	23550	91.51	20230710	3.57	N	286940	5000	769 억	343503	N	N	204	N	N
4	20240123	101107	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	45050	-2100	5	-4.45	7045326050	155276	24.03	47150	47200	44500	61200	33050	47150	45371.38	2.23	0	-6605	50483	48816	46433	44766	42383	47625	43575	770	14050	5000	34890	50	1	15396331	6936	22.75	1.58	12	1.01	1980.00	28424.00	48850	20240119	-7.78	23550	20230710	91.30	48850	-7.78	20240119	28850	56.15	20240105	48850	-7.78	20240119	23550	91.30	20230710	3.57	N	286940	5000	769 억	343503	N	N	204	N	N
5	20240123	091107	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	45350	-1800	5	-3.82	1829996650	39570	6.12	47150	47200	45100	61200	33050	47150	46243.98	2.23	0	-1024	50483	48816	46433	44766	42383	47625	43575	770	14050	5000	34890	50	1	15396331	6982	22.90	1.60	12	0.26	1980.00	28424.00	48850	20240119	-7.16	23550	20230710	92.57	48850	-7.16	20240119	28850	57.19	20240105	48850	-7.16	20240119	23550	92.57	20230710	3.57	N	286940	5000	769 억	343503	N	N	204	N	N
6	20240119	161059	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	46650	-350	5	-0.74	26018503200	553026	63.49	47700	48850	45350	61100	32900	47000	47048.64	2.03	0	-23320	49400	48200	45800	44600	42200	48800	45200	770	14100	5000	34780	50	1	15396331	7182	23.56	1.64	12	3.59	1980.00	28424.00	48850	20240119	-4.50	23550	20230710	98.09	48850	-4.50	20240119	28850	61.70	20240105	48850	-4.50	20240119	23550	98.09	20230710	3.61	N	286940	5000	769 억	312228	N	N	0	N	N
7	20240119	151103	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	46400	-600	5	-1.28	24973431750	530697	60.92	47700	48850	45350	61100	32900	47000	47057.80	2.03	0	-20267	49400	48200	45800	44600	42200	48800	45200	770	14100	5000	34780	50	1	15396331	7144	23.43	1.63	12	3.45	1980.00	28424.00	48850	20240119	-5.02	23550	20230710	97.03	48850	-5.02	20240119	28850	60.83	20240105	48850	-5.02	20240119	23550	97.03	20230710	3.61	N	286940	5000	769 억	312228	N	N	0	N	N
8	20240119	141100	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	46450	-550	5	-1.17	23161166350	491556	56.43	47700	48850	45350	61100	32900	47000	47118.06	2.03	0	-19816	49400	48200	45800	44600	42200	48800	45200	770	14100	5000	34780	50	1	15396331	7152	23.46	1.63	12	3.19	1980.00	28424.00	48850	20240119	-4.91	23550	20230710	97.24	48850	-4.91	20240119	28850	61.01	20240105	48850	-4.91	20240119	23550	97.24	20230710	3.61	N	286940	5000	769 억	312228	N	N	0	N	N
9	20240119	131101	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	47400	400	2	0.85	21080659300	447096	51.33	47700	48850	45350	61100	32900	47000	47150.19	2.03	0	-20096	49400	48200	45800	44600	42200	48800	45200	770	14100	5000	34780	50	1	15396331	7298	23.94	1.67	12	2.90	1980.00	28424.00	48850	20240119	-2.97	23550	20230710	101.27	48850	-2.97	20240119	28850	64.30	20240105	48850	-2.97	20240119	23550	101.27	20230710	3.61	N	286940	5000	769 억	312228	N	N	0	N	N
10	20240119	121105	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	46750	-250	5	-0.53	20253372650	429469	49.30	47700	48850	45350	61100	32900	47000	47159.10	2.03	0	-18139	49400	48200	45800	44600	42200	48800	45200	770	14100	5000	34780	50	1	15396331	7198	23.61	1.64	12	2.79	1980.00	28424.00	48850	20240119	-4.30	23550	20230710	98.51	48850	-4.30	20240119	28850	62.05	20240105	48850	-4.30	20240119	23550	98.51	20230710	3.61	N	286940	5000	769 억	312228	N	N	0	N	N
11	20240119	111104	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	47050	50	2	0.11	18446391400	391163	44.91	47700	48850	45350	61100	32900	47000	47157.81	2.03	0	-22170	49400	48200	45800	44600	42200	48800	45200	770	14100	5000	34780	50	1	15396331	7244	23.76	1.66	12	2.54	1980.00	28424.00	48850	20240119	-3.68	23550	20230710	99.79	48850	-3.68	20240119	28850	63.08	20240105	48850	-3.68	20240119	23550	99.79	20230710	3.61	N	286940	5000	769 억	312228	N	N	0	N	N
12	20240119	101108	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	46200	-800	5	-1.70	14655151100	309108	35.49	47700	48850	45650	61100	32900	47000	47411.10	2.03	0	-32163	49400	48200	45800	44600	42200	48800	45200	770	14100	5000	34780	50	1	15396331	7113	23.33	1.63	12	2.01	1980.00	28424.00	48850	20240119	-5.42	23550	20230710	96.18	48850	-5.42	20240119	28850	60.14	20240105	48850	-5.42	20240119	23550	96.18	20230710	3.61	N	286940	5000	769 억	312228	N	N	0	N	N
13	20240119	091102	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	47600	600	2	1.28	5074912500	107157	12.30	47700	48250	45650	61100	32900	47000	47359.60	2.03	0	-19646	49400	48200	45800	44600	42200	48800	45200	770	14100	5000	34780	50	1	15396331	7329	24.04	1.67	12	0.70	1980.00	28424.00	48250	20240119	-1.35	23550	20230710	102.12	48250	-1.35	20240119	28850	64.99	20240105	48250	-1.35	20240119	23550	102.12	20230710	3.61	N	286940	5000	769 억	312228	N	N	0	N	N
14	20240118	161059	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	47000	3800	2	8.80	38000457050	841519	144.15	43800	47000	43400	56100	30250	43200	45147.33	1.61	0	60712	48333	45766	43983	41416	39633	44875	40525	770	12900	5000	31960	50	1	15396331	7236	23.74	1.65	12	5.47	1980.00	28424.00	47000	20240118	0.00	23550	20230710	99.58	47000	0.00	20240118	28850	62.91	20240105	47000	0.00	20240118	23550	99.58	20230710	4.07	N	286940	5000	769 억	247171	N	N	1	N	N
15	20240118	151059	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	45550	2350	2	5.44	34135568400	758375	129.91	43800	46050	43400	56100	30250	43200	45011.47	1.61	0	68135	48333	45766	43983	41416	39633	44875	40525	770	12900	5000	31960	50	1	15396331	7013	23.01	1.60	12	4.93	1980.00	28424.00	46800	20240112	-2.67	23550	20230710	93.42	46800	-2.67	20240112	28850	57.89	20240105	46800	-2.67	20240112	23550	93.42	20230710	4.07	N	286940	5000	769 억	247171	N	N	1	N	N
16	20240118	141100	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	45300	2100	2	4.86	24646031450	548971	94.04	43800	46000	43400	56100	30250	43200	44894.97	1.61	0	51536	48333	45766	43983	41416	39633	44875	40525	770	12900	5000	31960	50	1	15396331	6975	22.88	1.59	12	3.57	1980.00	28424.00	46800	20240112	-3.21	23550	20230710	92.36	46800	-3.21	20240112	28850	57.02	20240105	46800	-3.21	20240112	23550	92.36	20230710	4.07	N	286940	5000	769 억	247171	N	N	1	N	N
17	20240118	131057	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	44700	1500	2	3.47	20223362900	449925	77.07	43800	46000	43400	56100	30250	43200	44948.31	1.61	0	39083	48333	45766	43983	41416	39633	44875	40525	770	12900	5000	31960	50	1	15396331	6882	22.58	1.57	12	2.92	1980.00	28424.00	46800	20240112	-4.49	23550	20230710	89.81	46800	-4.49	20240112	28850	54.94	20240105	46800	-4.49	20240112	23550	89.81	20230710	4.07	N	286940	5000	769 억	247171	N	N	1	N	N
18	20240118	121101	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	45450	2250	2	5.21	18310757150	407477	69.80	43800	46000	43400	56100	30250	43200	44936.92	1.61	0	38186	48333	45766	43983	41416	39633	44875	40525	770	12900	5000	31960	50	1	15396331	6998	22.95	1.60	12	2.65	1980.00	28424.00	46800	20240112	-2.88	23550	20230710	92.99	46800	-2.88	20240112	28850	57.54	20240105	46800	-2.88	20240112	23550	92.99	20230710	4.07	N	286940	5000	769 억	247171	N	N	1	N	N
19	20240118	111100	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	44200	1000	2	2.31	15458441400	344331	58.98	43800	46000	43400	56100	30250	43200	44894.14	1.61	0	34622	48333	45766	43983	41416	39633	44875	40525	770	12900	5000	31960	50	1	15396331	6805	22.32	1.56	12	2.24	1980.00	28424.00	46800	20240112	-5.56	23550	20230710	87.69	46800	-5.56	20240112	28850	53.21	20240105	46800	-5.56	20240112	23550	87.69	20230710	4.07	N	286940	5000	769 억	247171	N	N	1	N	N
20	20240118	101056	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	45300	2100	2	4.86	12366846050	275011	47.11	43800	46000	43400	56100	30250	43200	44968.56	1.61	0	29620	48333	45766	43983	41416	39633	44875	40525	770	12900	5000	31960	50	1	15396331	6975	22.88	1.59	12	1.79	1980.00	28424.00	46800	20240112	-3.21	23550	20230710	92.36	46800	-3.21	20240112	28850	57.02	20240105	46800	-3.21	20240112	23550	92.36	20230710	4.07	N	286940	5000	769 억	247171	N	N	1	N	N
21	20240118	091058	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	43500	300	2	0.69	3235919050	73059	12.52	43800	45200	43450	56100	30250	43200	44291.89	1.61	0	4267	48333	45766	43983	41416	39633	44875	40525	770	12900	5000	31960	50	1	15396331	6697	21.97	1.53	12	0.47	1980.00	28424.00	46800	20240112	-7.05	23550	20230710	84.71	46800	-7.05	20240112	28850	50.78	20240105	46800	-7.05	20240112	23550	84.71	20230710	4.07	N	286940	5000	769 억	247171	N	N	1	N	N
22	20240117	161055	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	43200	-450	5	-1.03	25337399500	578195	41.13	44100	46550	42200	56700	30600	43650	43822.20	1.72	0	-13297	49583	46616	43483	40516	37383	48100	42000	770	13050	5000	32300	50	1	15396331	6651	21.82	1.52	12	3.76	1980.00	28424.00	46800	20240112	-7.69	23550	20230710	83.44	46800	-7.69	20240112	28850	49.74	20240105	46800	-7.69	20240112	23550	83.44	20230710	3.59	N	286940	5000	769 억	264222	N	N	1	N	N
23	20240117	151058	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	43300	-350	5	-0.80	24630588150	561829	39.97	44100	46550	42200	56700	30600	43650	43840.44	1.72	0	-11354	49583	46616	43483	40516	37383	48100	42000	770	13050	5000	32300	50	1	15396331	6667	21.87	1.52	12	3.65	1980.00	28424.00	46800	20240112	-7.48	23550	20230710	83.86	46800	-7.48	20240112	28850	50.09	20240105	46800	-7.48	20240112	23550	83.86	20230710	3.59	N	286940	5000	769 억	264222	N	N	3	N	N
24	20240117	141055	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	43000	-650	5	-1.49	22435784150	510538	36.32	44100	46550	42200	56700	30600	43650	43946.11	1.72	0	-17216	49583	46616	43483	40516	37383	48100	42000	770	13050	5000	32300	50	1	15396331	6620	21.72	1.51	12	3.32	1980.00	28424.00	46800	20240112	-8.12	23550	20230710	82.59	46800	-8.12	20240112	28850	49.05	20240105	46800	-8.12	20240112	23550	82.59	20230710	3.59	N	286940	5000	769 억	264222	N	N	3	N	N
25	20240117	131055	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	42800	-850	5	-1.95	21092499750	479291	34.10	44100	46550	42200	56700	30600	43650	44008.66	1.72	0	-19464	49583	46616	43483	40516	37383	48100	42000	770	13050	5000	32300	50	1	15396331	6590	21.62	1.51	12	3.11	1980.00	28424.00	46800	20240112	-8.55	23550	20230710	81.74	46800	-8.55	20240112	28850	48.35	20240105	46800	-8.55	20240112	23550	81.74	20230710	3.59	N	286940	5000	769 억	264222	N	N	3	N	N
26	20240117	121058	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	42900	-750	5	-1.72	20196297350	458378	32.61	44100	46550	42200	56700	30600	43650	44061.49	1.72	0	-16944	49583	46616	43483	40516	37383	48100	42000	770	13050	5000	32300	50	1	15396331	6605	21.67	1.51	12	2.98	1980.00	28424.00	46800	20240112	-8.33	23550	20230710	82.17	46800	-8.33	20240112	28850	48.70	20240105	46800	-8.33	20240112	23550	82.17	20230710	3.59	N	286940	5000	769 억	264222	N	N	3	N	N
27	20240117	111059	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	43000	-650	5	-1.49	19295251600	437407	31.12	44100	46550	42200	56700	30600	43650	44114.15	1.72	0	-13207	49583	46616	43483	40516	37383	48100	42000	770	13050	5000	32300	50	1	15396331	6620	21.72	1.51	12	2.84	1980.00	28424.00	46800	20240112	-8.12	23550	20230710	82.59	46800	-8.12	20240112	28850	49.05	20240105	46800	-8.12	20240112	23550	82.59	20230710	3.59	N	286940	5000	769 억	264222	N	N	3	N	N
28	20240117	101055	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	42250	-1400	5	-3.21	16560766050	374360	26.63	44100	46550	42200	56700	30600	43650	44239.53	1.72	0	-10680	49583	46616	43483	40516	37383	48100	42000	770	13050	5000	32300	50	1	15396331	6505	21.34	1.49	12	2.43	1980.00	28424.00	46800	20240112	-9.72	23550	20230710	79.41	46800	-9.72	20240112	28850	46.45	20240105	46800	-9.72	20240112	23550	79.41	20230710	3.59	N	286940	5000	769 억	264222	N	N	3	N	N
29	20240117	091058	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	45700	2050	2	4.70	6723423050	148856	10.59	44100	46550	43250	56700	30600	43650	45180.28	1.72	0	-348	49583	46616	43483	40516	37383	48100	42000	770	13050	5000	32300	50	1	15396331	7036	23.08	1.61	12	0.97	1980.00	28424.00	46800	20240112	-2.35	23550	20230710	94.06	46800	-2.35	20240112	28850	58.41	20240105	46800	-2.35	20240112	23550	94.06	20230710	3.59	N	286940	5000	769 억	264222	N	N	3	N	N
30	20240116	161053	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	43650	2450	2	5.95	60483260650	1389769	217.57	42250	46450	40350	53500	28850	41200	43522.38	1.74	0	-1152	44266	42732	41416	39882	38566	43500	40650	770	12300	5000	30480	50	1	15396331	6720	22.05	1.54	12	9.03	1980.00	28424.00	46800	20240112	-6.73	23550	20230710	85.35	46800	-6.73	20240112	28850	51.30	20240105	46800	-6.73	20240112	23550	85.35	20230710	2.99	N	286940	5000	769 억	267904	N	N	3	N	N
31	20240116	151051	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	44350	3150	2	7.65	57913965850	1331255	208.41	42250	46450	40350	53500	28850	41200	43505.52	1.74	0	4254	44266	42732	41416	39882	38566	43500	40650	770	12300	5000	30480	50	1	15396331	6828	22.40	1.56	12	8.65	1980.00	28424.00	46800	20240112	-5.24	23550	20230710	88.32	46800	-5.24	20240112	28850	53.73	20240105	46800	-5.24	20240112	23550	88.32	20230710	2.99	N	286940	5000	769 억	267904	N	N	3375	N	N
32	20240116	141054	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	44000	2800	2	6.80	39337249150	915364	143.30	42250	44500	40350	53500	28850	41200	42976.94	1.74	0	28868	44266	42732	41416	39882	38566	43500	40650	770	12300	5000	30480	50	1	15396331	6774	22.22	1.55	12	5.95	1980.00	28424.00	46800	20240112	-5.98	23550	20230710	86.84	46800	-5.98	20240112	28850	52.51	20240105	46800	-5.98	20240112	23550	86.84	20230710	2.99	N	286940	5000	769 억	267904	N	N	3375	N	N
33	20240116	131056	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	43600	2400	2	5.83	36444598700	848738	132.87	42250	44500	40350	53500	28850	41200	42942.40	1.74	0	23951	44266	42732	41416	39882	38566	43500	40650	770	12300	5000	30480	50	1	15396331	6713	22.02	1.53	12	5.51	1980.00	28424.00	46800	20240112	-6.84	23550	20230710	85.14	46800	-6.84	20240112	28850	51.13	20240105	46800	-6.84	20240112	23550	85.14	20230710	2.99	N	286940	5000	769 억	267904	N	N	3375	N	N
34	20240116	121052	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	43400	2200	2	5.34	31188954750	729162	114.15	42250	44450	40350	53500	28850	41200	42776.49	1.74	0	35391	44266	42732	41416	39882	38566	43500	40650	770	12300	5000	30480	50	1	15396331	6682	21.92	1.53	12	4.74	1980.00	28424.00	46800	20240112	-7.26	23550	20230710	84.29	46800	-7.26	20240112	28850	50.43	20240105	46800	-7.26	20240112	23550	84.29	20230710	2.99	N	286940	5000	769 억	267904	N	N	3375	N	N
35	20240116	111052	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	44000	2800	2	6.80	26671929350	625767	97.96	42250	44450	40350	53500	28850	41200	42625.72	1.74	0	41213	44266	42732	41416	39882	38566	43500	40650	770	12300	5000	30480	50	1	15396331	6774	22.22	1.55	12	4.06	1980.00	28424.00	46800	20240112	-5.98	23550	20230710	86.84	46800	-5.98	20240112	28850	52.51	20240105	46800	-5.98	20240112	23550	86.84	20230710	2.99	N	286940	5000	769 억	267904	N	N	3375	N	N
36	20240116	101051	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	41150	-50	5	-0.12	19038155400	448550	70.22	42250	43850	40350	53500	28850	41200	42447.36	1.74	0	28144	44266	42732	41416	39882	38566	43500	40650	770	12300	5000	30480	50	1	15396331	6336	20.78	1.45	12	2.91	1980.00	28424.00	46800	20240112	-12.07	23550	20230710	74.73	46800	-12.07	20240112	28850	42.63	20240105	46800	-12.07	20240112	23550	74.73	20230710	2.99	N	286940	5000	769 억	267904	N	N	3375	N	N
37	20240116	091050	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	42800	1600	2	3.88	5871965550	137303	21.49	42250	43850	41550	53500	28850	41200	42781.33	1.74	0	5352	44266	42732	41416	39882	38566	43500	40650	770	12300	5000	30480	50	1	15396331	6590	21.62	1.51	12	0.89	1980.00	28424.00	46800	20240112	-8.55	23550	20230710	81.74	46800	-8.55	20240112	28850	48.35	20240105	46800	-8.55	20240112	23550	81.74	20230710	2.99	N	286940	5000	769 억	267904	N	N	3375	N	N
38	20240115	161050	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	41200	0	3	0.00	26353071750	633949	19.30	40300	42950	40100	53500	28850	41200	41570.52	1.80	0	-8395	49900	45550	42450	38100	35000	47725	40275	770	12300	5000	30480	50	1	15396331	6343	20.81	1.45	12	4.12	1980.00	28424.00	46800	20240112	-11.97	23550	20230710	74.95	46800	-11.97	20240112	28850	42.81	20240105	46800	-11.97	20240112	23550	74.95	20230710	2.38	N	286940	5000	769 억	276594	N	N	3375	N	N
39	20240115	151050	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	41250	50	2	0.12	25501220650	613278	18.67	40300	42950	40100	53500	28850	41200	41582.25	1.80	0	-9294	49900	45550	42450	38100	35000	47725	40275	770	12300	5000	30480	50	1	15396331	6351	20.83	1.45	12	3.98	1980.00	28424.00	46800	20240112	-11.86	23550	20230710	75.16	46800	-11.86	20240112	28850	42.98	20240105	46800	-11.86	20240112	23550	75.16	20230710	2.38	N	286940	5000	769 억	276594	N	N	659	N	N
40	20240115	141050	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	40850	-350	5	-0.85	24117673900	579571	17.65	40300	42950	40100	53500	28850	41200	41613.46	1.80	0	-10207	49900	45550	42450	38100	35000	47725	40275	770	12300	5000	30480	50	1	15396331	6289	20.63	1.44	12	3.76	1980.00	28424.00	46800	20240112	-12.71	23550	20230710	73.46	46800	-12.71	20240112	28850	41.59	20240105	46800	-12.71	20240112	23550	73.46	20230710	2.38	N	286940	5000	769 억	276594	N	N	659	N	N
41	20240115	131048	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	41650	450	2	1.09	22023634650	528850	16.10	40300	42950	40100	53500	28850	41200	41644.96	1.80	0	-8702	49900	45550	42450	38100	35000	47725	40275	770	12300	5000	30480	50	1	15396331	6413	21.04	1.47	12	3.43	1980.00	28424.00	46800	20240112	-11.00	23550	20230710	76.86	46800	-11.00	20240112	28850	44.37	20240105	46800	-11.00	20240112	23550	76.86	20230710	2.38	N	286940	5000	769 억	276594	N	N	659	N	N
42	20240115	121049	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	42100	900	2	2.18	20384267850	489828	14.91	40300	42950	40100	53500	28850	41200	41615.73	1.80	0	-6722	49900	45550	42450	38100	35000	47725	40275	770	12300	5000	30480	50	1	15396331	6482	21.26	1.48	12	3.18	1980.00	28424.00	46800	20240112	-10.04	23550	20230710	78.77	46800	-10.04	20240112	28850	45.93	20240105	46800	-10.04	20240112	23550	78.77	20230710	2.38	N	286940	5000	769 억	276594	N	N	659	N	N
43	20240115	111049	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	41400	200	2	0.49	18284870400	439515	13.38	40300	42950	40100	53500	28850	41200	41603.01	1.80	0	-8339	49900	45550	42450	38100	35000	47725	40275	770	12300	5000	30480	50	1	15396331	6374	20.91	1.46	12	2.85	1980.00	28424.00	46800	20240112	-11.54	23550	20230710	75.80	46800	-11.54	20240112	28850	43.50	20240105	46800	-11.54	20240112	23550	75.80	20230710	2.38	N	286940	5000	769 억	276594	N	N	659	N	N
44	20240115	101044	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	42250	1050	2	2.55	14493397250	348156	10.60	40300	42950	40100	53500	28850	41200	41629.88	1.80	0	-19547	49900	45550	42450	38100	35000	47725	40275	770	12300	5000	30480	50	1	15396331	6505	21.34	1.49	12	2.26	1980.00	28424.00	46800	20240112	-9.72	23550	20230710	79.41	46800	-9.72	20240112	28850	46.45	20240105	46800	-9.72	20240112	23550	79.41	20230710	2.38	N	286940	5000	769 억	276594	N	N	659	N	N
45	20240115	091047	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	42300	1100	2	2.67	6658824600	159420	4.85	40300	42950	40100	53500	28850	41200	41771.52	1.80	0	-11457	49900	45550	42450	38100	35000	47725	40275	770	12300	5000	30480	50	1	15396331	6513	21.36	1.49	12	1.04	1980.00	28424.00	46800	20240112	-9.62	23550	20230710	79.62	46800	-9.62	20240112	28850	46.62	20240105	46800	-9.62	20240112	23550	79.62	20230710	2.38	N	286940	5000	769 억	276594	N	N	659	N	N
46	20240112	161059	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	41200	2050	2	5.24	143789541550	3260556	167.14	39500	46800	39350	50800	27450	39150	44107.23	1.79	0	-2999	44650	41900	38600	35850	32550	43275	37225	770	11650	5000	28970	50	1	15396331	6343	20.81	1.45	12	21.18	1980.00	28424.00	46800	20240112	-11.97	23550	20230710	74.95	46800	-11.97	20240112	28850	42.81	20240105	46800	-11.97	20240112	23550	74.95	20230710	0.71	N	286940	5000	769 억	275080	N	N	659	N	N
47	20240112	151046	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	41900	2750	2	7.02	140838757850	3189420	163.49	39500	46800	39350	50800	27450	39150	44163.08	1.79	0	-12165	44650	41900	38600	35850	32550	43275	37225	770	11650	5000	28970	50	1	15396331	6451	21.16	1.47	12	20.72	1980.00	28424.00	46800	20240112	-10.47	23550	20230710	77.92	46800	-10.47	20240112	28850	45.23	20240105	46800	-10.47	20240112	23550	77.92	20230710	0.71	N	286940	5000	769 억	275080	N	N	0	N	N
48	20240112	141045	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	42050	2900	2	7.41	136671827050	3090737	158.43	39500	46800	39350	50800	27450	39150	44225.01	1.79	0	-6536	44650	41900	38600	35850	32550	43275	37225	770	11650	5000	28970	50	1	15396331	6474	21.24	1.48	12	20.07	1980.00	28424.00	46800	20240112	-10.15	23550	20230710	78.56	46800	-10.15	20240112	28850	45.75	20240105	46800	-10.15	20240112	23550	78.56	20230710	0.71	N	286940	5000	769 억	275080	N	N	0	N	N
49	20240112	131041	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	43450	4300	2	10.98	129194558250	2914429	149.39	39500	46800	39350	50800	27450	39150	44334.91	1.79	0	-11513	44650	41900	38600	35850	32550	43275	37225	770	11650	5000	28970	50	1	15396331	6690	21.94	1.53	12	18.93	1980.00	28424.00	46800	20240112	-7.16	23550	20230710	84.50	46800	-7.16	20240112	28850	50.61	20240105	46800	-7.16	20240112	23550	84.50	20230710	0.71	N	286940	5000	769 억	275080	N	N	0	N	N
50	20240112	121045	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	44700	5550	2	14.18	121369208550	2735017	140.20	39500	46800	39350	50800	27450	39150	44382.09	1.79	0	-12017	44650	41900	38600	35850	32550	43275	37225	770	11650	5000	28970	50	1	15396331	6882	22.58	1.57	12	17.76	1980.00	28424.00	46800	20240112	-4.49	23550	20230710	89.81	46800	-4.49	20240112	28850	54.94	20240105	46800	-4.49	20240112	23550	89.81	20230710	0.71	N	286940	5000	769 억	275080	N	N	0	N	N
51	20240112	111041	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	44500	5350	2	13.67	105345518900	2381485	122.07	39500	46800	39350	50800	27450	39150	44241.99	1.79	0	-15432	44650	41900	38600	35850	32550	43275	37225	770	11650	5000	28970	50	1	15396331	6851	22.47	1.57	12	15.47	1980.00	28424.00	46800	20240112	-4.91	23550	20230710	88.96	46800	-4.91	20240112	28850	54.25	20240105	46800	-4.91	20240112	23550	88.96	20230710	0.71	N	286940	5000	769 억	275080	N	N	0	N	N
52	20240112	101041	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	43850	4700	2	12.01	73011265000	1669414	85.57	39500	46300	39350	50800	27450	39150	43743.37	1.79	0	-17467	44650	41900	38600	35850	32550	43275	37225	770	11650	5000	28970	50	1	15396331	6751	22.15	1.54	12	10.84	1980.00	28424.00	46300	20240112	-5.29	23550	20230710	86.20	46300	-5.29	20240112	28850	51.99	20240105	46300	-5.29	20240112	23550	86.20	20230710	0.71	N	286940	5000	769 억	275080	N	N	0	N	N
53	20240112	091044	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	43800	4650	2	11.88	26045248750	599275	30.72	39500	45800	39350	50800	27450	39150	43484.14	1.79	0	-14718	44650	41900	38600	35850	32550	43275	37225	770	11650	5000	28970	50	1	15396331	6744	22.12	1.54	12	3.89	1980.00	28424.00	45800	20240112	-4.37	23550	20230710	85.99	45800	-4.37	20240112	28850	51.82	20240105	45800	-4.37	20240112	23550	85.99	20230710	0.71	N	286940	5000	769 억	275080	N	N	0	N	N
54	20240111	161035	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	39150	2300	2	6.24	75175797700	1941826	50.50	36850	41350	35300	47900	25800	36850	38714.26	1.89	-192	-1765	43350	40100	36550	33300	29750	41725	34925	770	11050	5000	27260	50	1	15396331	6028	19.77	1.38	12	12.61	1980.00	28424.00	41350	20240111	-5.32	23550	20230710	66.24	41350	-5.32	20240111	28850	35.70	20240105	41350	-5.32	20240111	23550	66.24	20230710	0.68	N	286940	5000	769 억	291612	N	N	1	N	N
55	20240111	151042	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	38700	1850	2	5.02	73184079700	1890555	49.17	36850	41350	35300	47900	25800	36850	38711.88	1.89	-192	-3854	43350	40100	36550	33300	29750	41725	34925	770	11050	5000	27260	50	1	15396331	5958	19.55	1.36	12	12.28	1980.00	28424.00	41350	20240111	-6.41	23550	20230710	64.33	41350	-6.41	20240111	28850	34.14	20240105	41350	-6.41	20240111	23550	64.33	20230710	0.68	N	286940	5000	769 억	291612	N	N	1	N	N
56	20240111	141039	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	39900	3050	2	8.28	61459656550	1593323	41.44	36850	41350	35300	47900	25800	36850	38574.92	1.89	-192	-10375	43350	40100	36550	33300	29750	41725	34925	770	11050	5000	27260	50	1	15396331	6143	20.15	1.40	12	10.35	1980.00	28424.00	41350	20240111	-3.51	23550	20230710	69.43	41350	-3.51	20240111	28850	38.30	20240105	41350	-3.51	20240111	23550	69.43	20230710	0.68	N	286940	5000	769 억	291612	N	N	1	N	N
57	20240111	131037	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	38100	1250	2	3.39	33701814250	898440	23.37	36850	39200	35300	47900	25800	36850	37512.61	1.89	-192	27143	43350	40100	36550	33300	29750	41725	34925	770	11050	5000	27260	50	1	15396331	5866	19.24	1.34	12	5.84	1980.00	28424.00	39800	20240110	-4.27	23550	20230710	61.78	39800	-4.27	20240110	28850	32.06	20240105	39800	-4.27	20240110	23550	61.78	20230710	0.68	N	286940	5000	769 억	291612	N	N	1	N	N
58	20240111	121038	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	38250	1400	2	3.80	31153501400	831406	21.62	36850	39200	35300	47900	25800	36850	37472.01	1.89	-192	26187	43350	40100	36550	33300	29750	41725	34925	770	11050	5000	27260	50	1	15396331	5889	19.32	1.35	12	5.40	1980.00	28424.00	39800	20240110	-3.89	23550	20230710	62.42	39800	-3.89	20240110	28850	32.58	20240105	39800	-3.89	20240110	23550	62.42	20230710	0.68	N	286940	5000	769 억	291612	N	N	1	N	N
59	20240111	111039	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	38300	1450	2	3.93	21196242950	572076	14.88	36850	38300	35300	47900	25800	36850	37051.99	1.89	-192	24154	43350	40100	36550	33300	29750	41725	34925	770	11050	5000	27260	50	1	15396331	5897	19.34	1.35	12	3.72	1980.00	28424.00	39800	20240110	-3.77	23550	20230710	62.63	39800	-3.77	20240110	28850	32.76	20240105	39800	-3.77	20240110	23550	62.63	20230710	0.68	N	286940	5000	769 억	291612	N	N	1	N	N
60	20240111	101037	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	36500	-350	5	-0.95	13697288500	371027	9.65	36850	38150	35300	47900	25800	36850	36917.51	1.89	-192	12973	43350	40100	36550	33300	29750	41725	34925	770	11050	5000	27260	50	1	15396331	5620	18.43	1.28	12	2.41	1980.00	28424.00	39800	20240110	-8.29	23550	20230710	54.99	39800	-8.29	20240110	28850	26.52	20240105	39800	-8.29	20240110	23550	54.99	20230710	0.68	N	286940	5000	769 억	291612	N	N	1	N	N
61	20240111	091038	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	37750	900	2	2.44	6594590350	176863	4.60	36850	38150	36200	47900	25800	36850	37290.25	1.89	-192	-2243	43350	40100	36550	33300	29750	41725	34925	770	11050	5000	27260	50	1	15396331	5812	19.07	1.33	12	1.15	1980.00	28424.00	39800	20240110	-5.15	23550	20230710	60.30	39800	-5.15	20240110	28850	30.85	20240105	39800	-5.15	20240110	23550	60.30	20230710	0.68	N	286940	5000	769 억	291612	N	N	1	N	N
62	20240110	161034	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	36850	5250	2	16.61	141590378300	3821575	1506.19	33000	39800	33000	41050	22150	31600	37051.04	2.36	-271	-63361	33733	32666	31083	30016	28433	33200	30550	770	9450	5000	23380	50	1	15396331	5674	18.61	1.30	12	24.82	1980.00	28424.00	39800	20240110	-7.41	23550	20230710	56.48	39800	-7.41	20240110	28850	27.73	20240105	39800	-7.41	20240110	23550	56.48	20230710	0.67	N	286940	5000	769 억	363814	N	N	1	N	N
63	20240110	151037	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	36350	4750	2	15.03	138604198200	3740299	1474.15	33000	39800	33000	41050	22150	31600	37056.98	2.36	-271	-59263	33733	32666	31083	30016	28433	33200	30550	770	9450	5000	23380	50	1	15396331	5597	18.36	1.28	12	24.29	1980.00	28424.00	39800	20240110	-8.67	23550	20230710	54.35	39800	-8.67	20240110	28850	26.00	20240105	39800	-8.67	20240110	23550	54.35	20230710	0.67	N	286940	5000	769 억	363814	N	N	4	N	N
64	20240110	141038	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	36950	5350	2	16.93	127529454300	3439622	1355.65	33000	39800	33000	41050	22150	31600	37076.59	2.36	-271	-44637	33733	32666	31083	30016	28433	33200	30550	770	9450	5000	23380	50	1	15396331	5689	18.66	1.30	12	22.34	1980.00	28424.00	39800	20240110	-7.16	23550	20230710	56.90	39800	-7.16	20240110	28850	28.08	20240105	39800	-7.16	20240110	23550	56.90	20230710	0.67	N	286940	5000	769 억	363814	N	N	4	N	N
65	20240110	131035	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	37600	6000	2	18.99	115483885000	3114350	1227.45	33000	39800	33000	41050	22150	31600	37081.22	2.36	-271	-41586	33733	32666	31083	30016	28433	33200	30550	770	9450	5000	23380	50	1	15396331	5789	18.99	1.32	12	20.23	1980.00	28424.00	39800	20240110	-5.53	23550	20230710	59.66	39800	-5.53	20240110	28850	30.33	20240105	39800	-5.53	20240110	23550	59.66	20230710	0.67	N	286940	5000	769 억	363814	N	N	4	N	N
66	20240110	121037	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	36750	5150	2	16.30	99968750200	2703934	1065.69	33000	39800	33000	41050	22150	31600	36971.60	2.36	-271	-59882	33733	32666	31083	30016	28433	33200	30550	770	9450	5000	23380	50	1	15396331	5658	18.56	1.29	12	17.56	1980.00	28424.00	39800	20240110	-7.66	23550	20230710	56.05	39800	-7.66	20240110	28850	27.38	20240105	39800	-7.66	20240110	23550	56.05	20230710	0.67	N	286940	5000	769 억	363814	N	N	4	N	N
67	20240110	111036	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	36400	4800	2	15.19	93859057450	2538007	1000.30	33000	39800	33000	41050	22150	31600	36981.40	2.36	-271	-56277	33733	32666	31083	30016	28433	33200	30550	770	9450	5000	23380	50	1	15396331	5604	18.38	1.28	12	16.48	1980.00	28424.00	39800	20240110	-8.54	23550	20230710	54.56	39800	-8.54	20240110	28850	26.17	20240105	39800	-8.54	20240110	23550	54.56	20230710	0.67	N	286940	5000	769 억	363814	N	N	4	N	N
68	20240110	101034	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	38300	6700	2	21.20	59323398150	1623789	639.98	33000	38800	33000	41050	22150	31600	36533.94	2.36	-271	-41040	33733	32666	31083	30016	28433	33200	30550	770	9450	5000	23380	50	1	15396331	5897	19.34	1.35	12	10.55	1980.00	28424.00	38800	20240110	-1.29	23550	20230710	62.63	38800	-1.29	20240110	28850	32.76	20240105	38800	-1.29	20240110	23550	62.63	20230710	0.67	N	286940	5000	769 억	363814	N	N	4	N	N
69	20240110	091034	55	30.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	34800	3200	2	10.13	9017936000	261493	103.06	33000	36250	33000	41050	22150	31600	34486.35	2.36	-271	-27783	33733	32666	31083	30016	28433	33200	30550	770	9450	5000	23380	50	1	15396331	5358	17.58	1.22	12	1.70	1980.00	28424.00	36250	20240110	-4.00	23550	20230710	47.77	36250	-4.00	20240110	28850	20.62	20240105	36250	-4.00	20240110	23550	47.77	20230710	0.67	N	286940	5000	769 억	363814	N	N	4	N	N
70	20240109	161032	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	31600	1650	2	5.51	7853569400	252955	255.30	30150	32150	29500	38900	21000	29950	31045.53	2.49	-172	-17013	32250	31100	30000	28850	27750	31675	29425	770	8950	5000	22160	50	1	15396331	4865	15.96	1.11	12	1.64	1980.00	28424.00	33000	20230419	-4.24	23550	20230103	34.18	32150	-1.71	20240109	28850	9.53	20240105	33000	-4.24	20230419	23550	34.18	20230710	0.64	N	286940	5000	769 억	382666	N	N	4	N	N
71	20240109	151034	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	31850	1900	2	6.34	6910754900	223348	225.42	30150	32150	29500	38900	21000	29950	30941.65	2.49	-172	-10722	32250	31100	30000	28850	27750	31675	29425	770	8950	5000	22160	50	1	15396331	4904	16.09	1.12	12	1.45	1980.00	28424.00	33000	20230419	-3.48	23550	20230103	35.24	32150	-0.93	20240109	28850	10.40	20240105	33000	-3.48	20230419	23550	35.24	20230710	0.64	N	286940	5000	769 억	382666	N	N	29	N	N
72	20240109	141033	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	31500	1550	2	5.18	5193711300	168863	170.43	30150	32150	29500	38900	21000	29950	30756.95	2.49	-172	-14865	32250	31100	30000	28850	27750	31675	29425	770	8950	5000	22160	50	1	15396331	4850	15.91	1.11	12	1.10	1980.00	28424.00	33000	20230419	-4.55	23550	20230103	33.76	32150	-2.02	20240109	28850	9.19	20240105	33000	-4.55	20230419	23550	33.76	20230710	0.64	N	286940	5000	769 억	382666	N	N	29	N	N
73	20240109	131032	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	30350	400	2	1.34	3718617750	121361	122.49	30150	32150	29500	38900	21000	29950	30640.96	2.49	-172	-14554	32250	31100	30000	28850	27750	31675	29425	770	8950	5000	22160	50	1	15396331	4673	15.33	1.07	12	0.79	1980.00	28424.00	33000	20230419	-8.03	23550	20230103	28.87	32150	-5.60	20240109	28850	5.20	20240105	33000	-8.03	20230419	23550	28.87	20230710	0.64	N	286940	5000	769 억	382666	N	N	29	N	N
74	20240109	121041	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	30650	700	2	2.34	3555628150	116015	117.09	30150	32150	29500	38900	21000	29950	30648.00	2.49	-172	-15384	32250	31100	30000	28850	27750	31675	29425	770	8950	5000	22160	50	1	15396331	4719	15.48	1.08	12	0.75	1980.00	28424.00	33000	20230419	-7.12	23550	20230103	30.15	32150	-4.67	20240109	28850	6.24	20240105	33000	-7.12	20230419	23550	30.15	20230710	0.64	N	286940	5000	769 억	382666	N	N	29	N	N
75	20240109	111036	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	30700	750	2	2.50	3214640250	104874	105.85	30150	32150	29500	38900	21000	29950	30652.40	2.49	-172	-17101	32250	31100	30000	28850	27750	31675	29425	770	8950	5000	22160	50	1	15396331	4727	15.51	1.08	12	0.68	1980.00	28424.00	33000	20230419	-6.97	23550	20230103	30.36	32150	-4.51	20240109	28850	6.41	20240105	33000	-6.97	20230419	23550	30.36	20230710	0.64	N	286940	5000	769 억	382666	N	N	29	N	N
76	20240109	101033	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	29700	-250	5	-0.83	521834050	17526	17.69	30150	30300	29500	38900	21000	29950	29774.85	2.49	-172	-4546	32250	31100	30000	28850	27750	31675	29425	770	8950	5000	22160	50	1	15396331	4573	15.00	1.04	12	0.11	1980.00	28424.00	33000	20230419	-10.00	23550	20230103	26.11	31200	-4.81	20240103	28850	2.95	20240105	33000	-10.00	20230419	23550	26.11	20230710	0.64	N	286940	5000	769 억	382666	N	N	29	N	N
77	20240109	091034	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	30000	50	2	0.17	127868500	4273	4.31	30150	30300	29750	38900	21000	29950	29924.76	2.49	-172	-898	32250	31100	30000	28850	27750	31675	29425	770	8950	5000	22160	50	1	15396331	4619	15.15	1.06	12	0.03	1980.00	28424.00	33000	20230419	-9.09	23550	20230103	27.39	31200	-3.85	20240103	28850	3.99	20240105	33000	-9.09	20230419	23550	27.39	20230710	0.64	N	286940	5000	769 억	382666	N	N	29	N	N
78	20240108	161031	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	29950	650	2	2.22	2993072000	98944	146.98	29050	31150	28900	38050	20550	29300	30250.17	2.39	0	15146	31133	30216	29533	28616	27933	29875	28275	770	8750	5000	21680	50	1	15396331	4611	15.13	1.05	12	0.64	1980.00	28424.00	33000	20230419	-9.24	23450	20230102	27.72	31200	-4.01	20240103	28850	3.81	20240105	33000	-9.24	20230419	23550	27.18	20230710	0.61	N	286940	5000	769 억	367732	N	N	29	N	N
79	20240108	151032	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	29900	600	2	2.05	2925123700	96675	143.61	29050	31150	28900	38050	20550	29300	30257.29	2.39	0	14574	31133	30216	29533	28616	27933	29875	28275	770	8750	5000	21680	50	1	15396331	4604	15.10	1.05	12	0.63	1980.00	28424.00	33000	20230419	-9.39	23450	20230102	27.51	31200	-4.17	20240103	28850	3.64	20240105	33000	-9.39	20230419	23550	26.96	20230710	0.61	N	286940	5000	769 억	367732	N	N	51	N	N
80	20240108	141032	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	30150	850	2	2.90	2795477900	92348	137.18	29050	31150	28900	38050	20550	29300	30271.13	2.39	0	14618	31133	30216	29533	28616	27933	29875	28275	770	8750	5000	21680	50	1	15396331	4642	15.23	1.06	12	0.60	1980.00	28424.00	33000	20230419	-8.64	23450	20230102	28.57	31200	-3.37	20240103	28850	4.51	20240105	33000	-8.64	20230419	23550	28.03	20230710	0.61	N	286940	5000	769 억	367732	N	N	51	N	N
81	20240108	131031	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	30150	850	2	2.90	2524948550	83376	123.85	29050	31150	28900	38050	20550	29300	30283.88	2.39	0	14788	31133	30216	29533	28616	27933	29875	28275	770	8750	5000	21680	50	1	15396331	4642	15.23	1.06	12	0.54	1980.00	28424.00	33000	20230419	-8.64	23450	20230102	28.57	31200	-3.37	20240103	28850	4.51	20240105	33000	-8.64	20230419	23550	28.03	20230710	0.61	N	286940	5000	769 억	367732	N	N	51	N	N
82	20240108	121032	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	29950	650	2	2.22	2313314100	76322	113.37	29050	31150	28900	38050	20550	29300	30309.93	2.39	0	13361	31133	30216	29533	28616	27933	29875	28275	770	8750	5000	21680	50	1	15396331	4611	15.13	1.05	12	0.50	1980.00	28424.00	33000	20230419	-9.24	23450	20230102	27.72	31200	-4.01	20240103	28850	3.81	20240105	33000	-9.24	20230419	23550	27.18	20230710	0.61	N	286940	5000	769 억	367732	N	N	51	N	N
83	20240108	111033	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	30750	1450	2	4.95	1931321700	63698	94.62	29050	31150	28900	38050	20550	29300	30319.97	2.39	0	13052	31133	30216	29533	28616	27933	29875	28275	770	8750	5000	21680	50	1	15396331	4734	15.53	1.08	12	0.41	1980.00	28424.00	33000	20230419	-6.82	23450	20230102	31.13	31200	-1.44	20240103	28850	6.59	20240105	33000	-6.82	20230419	23550	30.57	20230710	0.61	N	286940	5000	769 억	367732	N	N	51	N	N
84	20240108	101033	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	29900	600	2	2.05	521134600	17666	26.24	29050	30000	28900	38050	20550	29300	29499.30	2.39	0	5147	31133	30216	29533	28616	27933	29875	28275	770	8750	5000	21680	50	1	15396331	4604	15.10	1.05	12	0.11	1980.00	28424.00	33000	20230419	-9.39	23450	20230102	27.51	31200	-4.17	20240103	28850	3.64	20240105	33000	-9.39	20230419	23550	26.96	20230710	0.61	N	286940	5000	769 억	367732	N	N	51	N	N
85	20240108	091030	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	29000	-300	5	-1.02	69998700	2414	3.59	29050	29300	28900	38050	20550	29300	28996.98	2.39	0	-1278	31133	30216	29533	28616	27933	29875	28275	770	8750	5000	21680	50	1	15396331	4465	14.65	1.02	12	0.02	1980.00	28424.00	33000	20230419	-12.12	23450	20230102	23.67	31200	-7.05	20240103	28850	0.52	20240105	33000	-12.12	20230419	23550	23.14	20230710	0.61	N	286940	5000	769 억	367732	N	N	51	N	N
86	20240105	161030	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	29300	-1000	5	-3.30	1979822600	67249	76.14	30450	30450	28850	39350	21250	30300	29438.73	2.44	-564	-9062	31133	30716	30333	29916	29533	30925	30125	770	9050	5000	22420	50	1	15396331	4511	14.80	1.03	12	0.44	1980.00	28424.00	33000	20230419	-11.21	23300	20221229	25.75	31200	-6.09	20240103	28850	1.56	20240105	33000	-11.21	20230419	23550	24.42	20230710	0.67	N	286940	5000	769 억	375538	N	N	51	N	N
87	20240105	151031	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	29000	-1300	5	-4.29	1759989000	59705	67.60	30450	30450	29000	39350	21250	30300	29476.44	2.44	-564	-7737	31133	30716	30333	29916	29533	30925	30125	770	9050	5000	22420	50	1	15396331	4465	14.65	1.02	12	0.39	1980.00	28424.00	33000	20230419	-12.12	23300	20221229	24.46	31200	-7.05	20240103	28950	0.17	20240102	33000	-12.12	20230419	23550	23.14	20230710	0.67	N	286940	5000	769 억	375538	N	N	58	N	N
88	20240105	141029	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	29200	-1100	5	-3.63	1527281200	51706	58.54	30450	30450	29150	39350	21250	30300	29536.04	2.44	-564	-5771	31133	30716	30333	29916	29533	30925	30125	770	9050	5000	22420	50	1	15396331	4496	14.75	1.03	12	0.34	1980.00	28424.00	33000	20230419	-11.52	23300	20221229	25.32	31200	-6.41	20240103	28950	0.86	20240102	33000	-11.52	20230419	23550	23.99	20230710	0.67	N	286940	5000	769 억	375538	N	N	58	N	N
89	20240105	131030	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	29400	-900	5	-2.97	1308497250	44234	50.08	30450	30450	29150	39350	21250	30300	29579.32	2.44	-564	-4295	31133	30716	30333	29916	29533	30925	30125	770	9050	5000	22420	50	1	15396331	4527	14.85	1.03	12	0.29	1980.00	28424.00	33000	20230419	-10.91	23300	20221229	26.18	31200	-5.77	20240103	28950	1.55	20240102	33000	-10.91	20230419	23550	24.84	20230710	0.67	N	286940	5000	769 억	375538	N	N	58	N	N
90	20240105	121030	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	29450	-850	5	-2.81	1217371200	41141	46.58	30450	30450	29150	39350	21250	30300	29588.16	2.44	-564	-2713	31133	30716	30333	29916	29533	30925	30125	770	9050	5000	22420	50	1	15396331	4534	14.87	1.04	12	0.27	1980.00	28424.00	33000	20230419	-10.76	23300	20221229	26.39	31200	-5.61	20240103	28950	1.73	20240102	33000	-10.76	20230419	23550	25.05	20230710	0.67	N	286940	5000	769 억	375538	N	N	58	N	N
91	20240105	111028	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	29350	-950	5	-3.14	1123237800	37946	42.96	30450	30450	29150	39350	21250	30300	29598.75	2.44	-564	-1418	31133	30716	30333	29916	29533	30925	30125	770	9050	5000	22420	50	1	15396331	4519	14.82	1.03	12	0.25	1980.00	28424.00	33000	20230419	-11.06	23300	20221229	25.97	31200	-5.93	20240103	28950	1.38	20240102	33000	-11.06	20230419	23550	24.63	20230710	0.67	N	286940	5000	769 억	375538	N	N	58	N	N
92	20240105	101031	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	29500	-800	5	-2.64	659914600	22176	25.11	30450	30450	29450	39350	21250	30300	29755.13	2.44	-564	-1321	31133	30716	30333	29916	29533	30925	30125	770	9050	5000	22420	50	1	15396331	4542	14.90	1.04	12	0.14	1980.00	28424.00	33000	20230419	-10.61	23300	20221229	26.61	31200	-5.45	20240103	28950	1.90	20240102	33000	-10.61	20230419	23550	25.27	20230710	0.67	N	286940	5000	769 억	375538	N	N	58	N	N
93	20240105	091028	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	30000	-300	5	-0.99	93021650	3090	3.50	30450	30450	30000	39350	21250	30300	30096.25	2.44	-564	-425	31133	30716	30333	29916	29533	30925	30125	770	9050	5000	22420	50	1	15396331	4619	15.15	1.06	12	0.02	1980.00	28424.00	33000	20230419	-9.09	23300	20221229	28.76	31200	-3.85	20240103	28950	3.63	20240102	33000	-9.09	20230419	23550	27.39	20230710	0.67	N	286940	5000	769 억	375538	N	N	58	N	N
94	20240104	161025	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	30300	150	2	0.50	2675225800	88273	122.38	30100	30750	29950	39150	21150	30150	30306.81	2.36	0	12280	31783	30966	30383	29566	28983	30850	29450	770	9000	5000	22310	50	1	15396331	4665	15.30	1.07	12	0.57	1980.00	28424.00	33000	20230419	-8.18	23300	20221229	30.04	31200	-2.88	20240103	28950	4.66	20240102	33000	-8.18	20230419	23550	28.66	20230710	0.52	N	286940	5000	769 억	363582	N	N	58	N	N
95	20240104	151027	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	30300	150	2	0.50	2550986650	84158	116.68	30100	30750	29950	39150	21150	30150	30312.45	2.36	0	11319	31783	30966	30383	29566	28983	30850	29450	770	9000	5000	22310	50	1	15396331	4665	15.30	1.07	12	0.55	1980.00	28424.00	33000	20230419	-8.18	23300	20221229	30.04	31200	-2.88	20240103	28950	4.66	20240102	33000	-8.18	20230419	23550	28.66	20230710	0.52	N	286940	5000	769 억	363582	N	N	296	N	N
96	20240104	141028	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	30700	550	2	1.82	2211876850	73025	101.24	30100	30750	29950	39150	21150	30150	30289.88	2.36	0	14438	31783	30966	30383	29566	28983	30850	29450	770	9000	5000	22310	50	1	15396331	4727	15.51	1.08	12	0.47	1980.00	28424.00	33000	20230419	-6.97	23300	20221229	31.76	31200	-1.60	20240103	28950	6.04	20240102	33000	-6.97	20230419	23550	30.36	20230710	0.52	N	286940	5000	769 억	363582	N	N	296	N	N
97	20240104	131027	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	30500	350	2	1.16	2024076950	66886	92.73	30100	30700	29950	39150	21150	30150	30262.10	2.36	0	14837	31783	30966	30383	29566	28983	30850	29450	770	9000	5000	22310	50	1	15396331	4696	15.40	1.07	12	0.43	1980.00	28424.00	33000	20230419	-7.58	23300	20221229	30.90	31200	-2.24	20240103	28950	5.35	20240102	33000	-7.58	20230419	23550	29.51	20230710	0.52	N	286940	5000	769 억	363582	N	N	296	N	N
98	20240104	121025	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	30550	400	2	1.33	1818014000	60149	83.39	30100	30650	29950	39150	21150	30150	30225.55	2.36	0	14535	31783	30966	30383	29566	28983	30850	29450	770	9000	5000	22310	50	1	15396331	4704	15.43	1.07	12	0.39	1980.00	28424.00	33000	20230419	-7.42	23300	20221229	31.12	31200	-2.08	20240103	28950	5.53	20240102	33000	-7.42	20230419	23550	29.72	20230710	0.52	N	286940	5000	769 억	363582	N	N	296	N	N
99	20240104	111025	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	30300	150	2	0.50	1556779500	51595	71.53	30100	30600	29950	39150	21150	30150	30173.20	2.36	0	12140	31783	30966	30383	29566	28983	30850	29450	770	9000	5000	22310	50	1	15396331	4665	15.30	1.07	12	0.34	1980.00	28424.00	33000	20230419	-8.18	23300	20221229	30.04	31200	-2.88	20240103	28950	4.66	20240102	33000	-8.18	20230419	23550	28.66	20230710	0.52	N	286940	5000	769 억	363582	N	N	296	N	N
100	20240104	101023	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	30150	0	3	0.00	1063458200	35182	48.78	30100	30600	30000	39150	21150	30150	30228.00	2.36	0	12793	31783	30966	30383	29566	28983	30850	29450	770	9000	5000	22310	50	1	15396331	4642	15.23	1.06	12	0.23	1980.00	28424.00	33000	20230419	-8.64	23300	20221229	29.40	31200	-3.37	20240103	28950	4.15	20240102	33000	-8.64	20230419	23550	28.03	20230710	0.52	N	286940	5000	769 억	363582	N	N	296	N	N
101	20240104	091027	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	30200	50	2	0.17	46203000	1534	2.13	30100	30200	30000	39150	21150	30150	30111.83	2.36	0	-167	31783	30966	30383	29566	28983	30850	29450	770	9000	5000	22310	50	1	15396331	4650	15.25	1.06	12	0.01	1980.00	28424.00	33000	20230419	-8.48	23300	20221229	29.61	31200	-3.21	20240103	28950	4.32	20240102	33000	-8.48	20230419	23550	28.24	20230710	0.52	N	286940	5000	769 억	363582	N	N	296	N	N
102	20240103	161023	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	30150	-50	5	-0.17	2181356000	71889	89.67	30150	31200	29800	39250	21150	30200	30344.08	2.40	-1141	-5603	31100	30650	29800	29350	28500	30875	29575	770	9050	5000	22340	50	1	15396331	4642	15.23	1.06	12	0.47	1980.00	28424.00	33000	20230419	-8.64	23300	20221229	29.40	31200	-3.37	20240103	28950	4.15	20240102	33000	-8.64	20230419	23550	28.03	20230103	0.50	N	286940	5000	769 억	369201	N	N	296	N	N
103	20240103	151020	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	30200	0	3	0.00	2122213750	69927	87.22	30150	31200	29800	39250	21150	30200	30349.51	2.40	-1141	-4897	31100	30650	29800	29350	28500	30875	29575	770	9050	5000	22340	50	1	15396331	4650	15.25	1.06	12	0.45	1980.00	28424.00	33000	20230419	-8.48	23300	20221229	29.61	31200	-3.21	20240103	28950	4.32	20240102	33000	-8.48	20230419	23550	28.24	20230103	0.50	N	286940	5000	769 억	369201	N	N	19	N	N
104	20240103	141019	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	30000	-200	5	-0.66	1950408700	64209	80.09	30150	31200	29800	39250	21150	30200	30376.61	2.40	-1141	-2609	31100	30650	29800	29350	28500	30875	29575	770	9050	5000	22340	50	1	15396331	4619	15.15	1.06	12	0.42	1980.00	28424.00	33000	20230419	-9.09	23300	20221229	28.76	31200	-3.85	20240103	28950	3.63	20240102	33000	-9.09	20230419	23550	27.39	20230103	0.50	N	286940	5000	769 억	369201	N	N	19	N	N
105	20240103	131021	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	29900	-300	5	-0.99	1776096800	58382	72.82	30150	31200	29850	39250	21150	30200	30422.92	2.40	-1141	-862	31100	30650	29800	29350	28500	30875	29575	770	9050	5000	22340	50	1	15396331	4604	15.10	1.05	12	0.38	1980.00	28424.00	33000	20230419	-9.39	23300	20221229	28.33	31200	-4.17	20240103	28950	3.28	20240102	33000	-9.39	20230419	23550	26.96	20230103	0.50	N	286940	5000	769 억	369201	N	N	19	N	N
106	20240103	121025	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	29900	-300	5	-0.99	1667525550	54761	68.31	30150	31200	29900	39250	21150	30200	30452.08	2.40	-1141	673	31100	30650	29800	29350	28500	30875	29575	770	9050	5000	22340	50	1	15396331	4604	15.10	1.05	12	0.36	1980.00	28424.00	33000	20230419	-9.39	23300	20221229	28.33	31200	-4.17	20240103	28950	3.28	20240102	33000	-9.39	20230419	23550	26.96	20230103	0.50	N	286940	5000	769 억	369201	N	N	19	N	N
107	20240103	111020	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	30200	0	3	0.00	1518044700	49794	62.11	30150	31200	29900	39250	21150	30200	30487.90	2.40	-1141	2647	31100	30650	29800	29350	28500	30875	29575	770	9050	5000	22340	50	1	15396331	4650	15.25	1.06	12	0.32	1980.00	28424.00	33000	20230419	-8.48	23300	20221229	29.61	31200	-3.21	20240103	28950	4.32	20240102	33000	-8.48	20230419	23550	28.24	20230103	0.50	N	286940	5000	769 억	369201	N	N	19	N	N
108	20240103	101021	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	30200	0	3	0.00	1226271850	40107	50.03	30150	31200	30000	39250	21150	30200	30577.28	2.40	-1141	2857	31100	30650	29800	29350	28500	30875	29575	770	9050	5000	22340	50	1	15396331	4650	15.25	1.06	12	0.26	1980.00	28424.00	33000	20230419	-8.48	23300	20221229	29.61	31200	-3.21	20240103	28950	4.32	20240102	33000	-8.48	20230419	23550	28.24	20230103	0.50	N	286940	5000	769 억	369201	N	N	19	N	N
109	20240103	091020	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	30450	250	2	0.83	264813500	8740	10.90	30150	30600	30000	39250	21150	30200	30301.85	2.40	-1141	1030	31100	30650	29800	29350	28500	30875	29575	770	9050	5000	22340	50	1	15396331	4688	15.38	1.07	12	0.06	1980.00	28424.00	33000	20230419	-7.73	23300	20221229	30.69	30600	-0.49	20240103	28950	5.18	20240102	33000	-7.73	20230419	23550	29.30	20230103	0.50	N	286940	5000	769 억	369201	N	N	19	N	N
110	20240102	161018	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	30200	900	2	3.07	2381301350	79868	131.55	29300	30250	28950	38050	20550	29300	29815.30	2.37	0	5352	30433	29866	29083	28516	27733	30150	28800	770	8750	5000	21680	50	1	15396331	4650	15.25	1.06	12	0.52	1980.00	28424.00	33000	20230419	-8.48	22900	20221226	31.88	30250	-0.17	20240102	28950	4.32	20240102	33000	-8.48	20230419	23450	28.78	20230102	0.49	N	286940	5000	769 억	364946	N	N	19	N	N
111	20240102	151017	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	30150	850	2	2.90	2282819600	76605	126.18	29300	30200	28950	38050	20550	29300	29799.88	2.37	0	5565	30433	29866	29083	28516	27733	30150	28800	770	8750	5000	21680	50	1	15396331	4642	15.23	1.06	12	0.50	1980.00	28424.00	33000	20230419	-8.64	22900	20221226	31.66	30200	-0.17	20240102	28950	4.15	20240102	33000	-8.64	20230419	23450	28.57	20230102	0.49	N	286940	5000	769 억	364946	N	N	42	N	N
112	20240102	141018	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	30000	700	2	2.39	1899204200	63863	105.19	29300	30200	28950	38050	20550	29300	29738.73	2.37	0	3982	30433	29866	29083	28516	27733	30150	28800	770	8750	5000	21680	50	1	15396331	4619	15.15	1.06	12	0.41	1980.00	28424.00	33000	20230419	-9.09	22900	20221226	31.00	30200	-0.66	20240102	28950	3.63	20240102	33000	-9.09	20230419	23450	27.93	20230102	0.49	N	286940	5000	769 억	364946	N	N	42	N	N
113	20240102	131012	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	30050	750	2	2.56	1616709450	54424	89.64	29300	30200	28950	38050	20550	29300	29705.82	2.37	0	3527	30433	29866	29083	28516	27733	30150	28800	770	8750	5000	21680	50	1	15396331	4627	15.18	1.06	12	0.35	1980.00	28424.00	33000	20230419	-8.94	22900	20221226	31.22	30200	-0.50	20240102	28950	3.80	20240102	33000	-8.94	20230419	23450	28.14	20230102	0.49	N	286940	5000	769 억	364946	N	N	42	N	N
114	20240102	121011	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	29800	500	2	1.71	959063550	32510	53.55	29300	29900	28950	38050	20550	29300	29500.57	2.37	0	-2425	30433	29866	29083	28516	27733	30150	28800	770	8750	5000	21680	50	1	15396331	4588	15.05	1.05	12	0.21	1980.00	28424.00	33000	20230419	-9.70	22900	20221226	30.13	29900	-0.33	20240102	28950	2.94	20240102	33000	-9.70	20230419	23450	27.08	20230102	0.49	N	286940	5000	769 억	364946	N	N	42	N	N
115	20240102	111010	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	29350	50	2	0.17	426906700	14601	24.05	29300	29550	28950	38050	20550	29300	29238.18	2.37	0	-1636	30433	29866	29083	28516	27733	30150	28800	770	8750	5000	21680	50	1	15396331	4519	14.82	1.03	12	0.09	1980.00	28424.00	33000	20230419	-11.06	22900	20221226	28.17	29550	-0.68	20240102	28950	1.38	20240102	33000	-11.06	20230419	23450	25.16	20230102	0.49	N	286940	5000	769 억	364946	N	N	42	N	N
116	20240102	101003	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	29500	200	2	0.68	51164100	1745	2.87	29300	29500	29150	38050	20550	29300	29320.40	2.37	0	-92	30433	29866	29083	28516	27733	30150	28800	770	8750	5000	21680	50	1	15396331	4542	14.90	1.04	12	0.01	1980.00	28424.00	33000	20230419	-10.61	22900	20221226	28.82	29500	0.00	20240102	29150	1.20	20240102	33000	-10.61	20230419	23450	25.80	20230102	0.49	N	286940	5000	769 억	364946	N	N	42	N	N
117	20240102	090950	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	29300	0	3	0.00	0	0	0.00	0	0	0	38050	20550	29300	0.00	2.37	0	0	30433	29866	29083	28516	27733	30150	28800	770	8750	5000	21680	50	1	15396331	4511	14.80	1.03	12	0.00	1980.00	28424.00	33000	20230419	-11.21	22900	20221226	27.95	0	0.00	0	0	0.00	0	33000	-11.21	20230419	23450	24.95	20230102	0.49	N	286940	5000	769 억	364946	N	N	42	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History