KissMeData/286940/price/prices-20240301.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

72 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	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	161051	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	36750	50	2	0.14	2841851900	77250	74.06	36600	37350	36100	47700	25700	36700	36787.82	2.12	-5443	38466	37582	37116	36232	35766	37350	36000	770	11000	5000	27150	50	1	15396331	5658	13.47	1.32	12	0.50	2728.00	27924.00	53900	20240126	-31.82	23550	20230710	56.05	53900	-31.82	20240126	28850	27.38	20240105	53900	-31.82	20240126	23550	56.05	20230710	3.04	N	286940	5000	769 억	326297	N	N	1	N	N
3	20240329	151054	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	36650	-50	5	-0.14	2718468050	73889	70.83	36600	37350	36100	47700	25700	36700	36791.24	2.12	-5256	38466	37582	37116	36232	35766	37350	36000	770	11000	5000	27150	50	1	15396331	5643	13.43	1.31	12	0.48	2728.00	27924.00	53900	20240126	-32.00	23550	20230710	55.63	53900	-32.00	20240126	28850	27.04	20240105	53900	-32.00	20240126	23550	55.63	20230710	3.04	N	286940	5000	769 억	326297	N	N	24	N	N
4	20240329	141049	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	36800	100	2	0.27	2360648800	64141	61.49	36600	37350	36100	47700	25700	36700	36804.05	2.12	-404	38466	37582	37116	36232	35766	37350	36000	770	11000	5000	27150	50	1	15396331	5666	13.49	1.32	12	0.42	2728.00	27924.00	53900	20240126	-31.73	23550	20230710	56.26	53900	-31.73	20240126	28850	27.56	20240105	53900	-31.73	20240126	23550	56.26	20230710	3.04	N	286940	5000	769 억	326297	N	N	24	N	N
5	20240329	131033	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	36850	150	2	0.41	2124450200	57721	55.33	36600	37350	36100	47700	25700	36700	36805.50	2.12	822	38466	37582	37116	36232	35766	37350	36000	770	11000	5000	27150	50	1	15396331	5674	13.51	1.32	12	0.37	2728.00	27924.00	53900	20240126	-31.63	23550	20230710	56.48	53900	-31.63	20240126	28850	27.73	20240105	53900	-31.63	20240126	23550	56.48	20230710	3.04	N	286940	5000	769 억	326297	N	N	24	N	N
6	20240329	121043	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	36650	-50	5	-0.14	1860210000	50505	48.42	36600	37350	36100	47700	25700	36700	36832.19	2.12	2348	38466	37582	37116	36232	35766	37350	36000	770	11000	5000	27150	50	1	15396331	5643	13.43	1.31	12	0.33	2728.00	27924.00	53900	20240126	-32.00	23550	20230710	55.63	53900	-32.00	20240126	28850	27.04	20240105	53900	-32.00	20240126	23550	55.63	20230710	3.04	N	286940	5000	769 억	326297	N	N	24	N	N
7	20240329	111031	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37050	350	2	0.95	1524105900	41398	39.69	36600	37350	36100	47700	25700	36700	36815.93	2.12	6250	38466	37582	37116	36232	35766	37350	36000	770	11000	5000	27150	50	1	15396331	5704	13.58	1.33	12	0.27	2728.00	27924.00	53900	20240126	-31.26	23550	20230710	57.32	53900	-31.26	20240126	28850	28.42	20240105	53900	-31.26	20240126	23550	57.32	20230710	3.04	N	286940	5000	769 억	326297	N	N	24	N	N
8	20240329	101031	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	36650	-50	5	-0.14	711226750	19484	18.68	36600	36950	36100	47700	25700	36700	36503.12	2.12	3643	38466	37582	37116	36232	35766	37350	36000	770	11000	5000	27150	50	1	15396331	5643	13.43	1.31	12	0.13	2728.00	27924.00	53900	20240126	-32.00	23550	20230710	55.63	53900	-32.00	20240126	28850	27.04	20240105	53900	-32.00	20240126	23550	55.63	20230710	3.04	N	286940	5000	769 억	326297	N	N	24	N	N
9	20240329	091031	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	36150	-550	5	-1.50	219687400	6017	5.77	36600	36950	36150	47700	25700	36700	36511.12	2.12	408	38466	37582	37116	36232	35766	37350	36000	770	11000	5000	27150	50	1	15396331	5566	13.25	1.29	12	0.04	2728.00	27924.00	53900	20240126	-32.93	23550	20230710	53.50	53900	-32.93	20240126	28850	25.30	20240105	53900	-32.93	20240126	23550	53.50	20230710	3.04	N	286940	5000	769 억	326297	N	N	24	N	N
10	20240328	161039	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	36700	-100	5	-0.27	3826555000	102916	55.76	37400	38000	36650	47800	25800	36800	37182.23	2.13	-4008	38833	37816	36933	35916	35033	37375	35475	770	11000	5000	27230	50	1	15396331	5650	13.45	1.31	12	0.67	2728.00	27924.00	53900	20240126	-31.91	23550	20230710	55.84	53900	-31.91	20240126	28850	27.21	20240105	53900	-31.91	20240126	23550	55.84	20230710	3.08	N	286940	5000	769 억	328122	N	N	24	N	N
11	20240328	151039	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	36850	50	2	0.14	3601438150	96788	52.44	37400	38000	36650	47800	25800	36800	37209.55	2.13	-5566	38833	37816	36933	35916	35033	37375	35475	770	11000	5000	27230	50	1	15396331	5674	13.51	1.32	12	0.63	2728.00	27924.00	53900	20240126	-31.63	23550	20230710	56.48	53900	-31.63	20240126	28850	27.73	20240105	53900	-31.63	20240126	23550	56.48	20230710	3.08	N	286940	5000	769 억	328122	N	N	26	N	N
12	20240328	141026	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	36750	-50	5	-0.14	3219755050	86416	46.82	37400	38000	36650	47800	25800	36800	37258.78	2.13	-6108	38833	37816	36933	35916	35033	37375	35475	770	11000	5000	27230	50	1	15396331	5658	13.47	1.32	12	0.56	2728.00	27924.00	53900	20240126	-31.82	23550	20230710	56.05	53900	-31.82	20240126	28850	27.38	20240105	53900	-31.82	20240126	23550	56.05	20230710	3.08	N	286940	5000	769 억	328122	N	N	26	N	N
13	20240328	131026	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37000	200	2	0.54	2592537550	69361	37.58	37400	38000	36900	47800	25800	36800	37377.45	2.13	-4098	38833	37816	36933	35916	35033	37375	35475	770	11000	5000	27230	50	1	15396331	5697	13.56	1.33	12	0.45	2728.00	27924.00	53900	20240126	-31.35	23550	20230710	57.11	53900	-31.35	20240126	28850	28.25	20240105	53900	-31.35	20240126	23550	57.11	20230710	3.08	N	286940	5000	769 억	328122	N	N	26	N	N
14	20240328	121030	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37100	300	2	0.82	2210296950	59047	31.99	37400	38000	37000	47800	25800	36800	37432.84	2.13	-803	38833	37816	36933	35916	35033	37375	35475	770	11000	5000	27230	50	1	15396331	5712	13.60	1.33	12	0.38	2728.00	27924.00	53900	20240126	-31.17	23550	20230710	57.54	53900	-31.17	20240126	28850	28.60	20240105	53900	-31.17	20240126	23550	57.54	20230710	3.08	N	286940	5000	769 억	328122	N	N	26	N	N
15	20240328	111036	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37150	350	2	0.95	1858684900	49595	26.87	37400	38000	37050	47800	25800	36800	37477.26	2.13	-1839	38833	37816	36933	35916	35033	37375	35475	770	11000	5000	27230	50	1	15396331	5720	13.62	1.33	12	0.32	2728.00	27924.00	53900	20240126	-31.08	23550	20230710	57.75	53900	-31.08	20240126	28850	28.77	20240105	53900	-31.08	20240126	23550	57.75	20230710	3.08	N	286940	5000	769 억	328122	N	N	26	N	N
16	20240328	101045	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37100	300	2	0.82	1649185800	43955	23.82	37400	38000	37050	47800	25800	36800	37519.87	2.13	-2893	38833	37816	36933	35916	35033	37375	35475	770	11000	5000	27230	50	1	15396331	5712	13.60	1.33	12	0.29	2728.00	27924.00	53900	20240126	-31.17	23550	20230710	57.54	53900	-31.17	20240126	28850	28.60	20240105	53900	-31.17	20240126	23550	57.54	20230710	3.08	N	286940	5000	769 억	328122	N	N	26	N	N
17	20240328	091047	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37800	1000	2	2.72	723031450	19165	10.38	37400	38000	37300	47800	25800	36800	37726.66	2.13	3682	38833	37816	36933	35916	35033	37375	35475	770	11000	5000	27230	50	1	15396331	5820	13.86	1.35	12	0.12	2728.00	27924.00	53900	20240126	-29.87	23550	20230710	60.51	53900	-29.87	20240126	28850	31.02	20240105	53900	-29.87	20240126	23550	60.51	20230710	3.08	N	286940	5000	769 억	328122	N	N	26	N	N
18	20240327	161043	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	36800	-750	5	-2.00	6603036700	180153	141.73	37650	37950	36050	48800	26300	37550	36651.03	2.08	3784	38683	38116	37483	36916	36283	38400	37200	770	11250	5000	27780	50	1	15396331	5666	13.49	1.32	12	1.17	2728.00	27924.00	53900	20240126	-31.73	23550	20230710	56.26	53900	-31.73	20240126	28850	27.56	20240105	53900	-31.73	20240126	23550	56.26	20230710	3.09	N	286940	5000	769 억	320587	N	N	26	N	N
19	20240327	151043	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37100	-450	5	-1.20	6294633500	171788	135.15	37650	37950	36050	48800	26300	37550	36640.99	2.08	928	38683	38116	37483	36916	36283	38400	37200	770	11250	5000	27780	50	1	15396331	5712	13.60	1.33	12	1.12	2728.00	27924.00	53900	20240126	-31.17	23550	20230710	57.54	53900	-31.17	20240126	28850	28.60	20240105	53900	-31.17	20240126	23550	57.54	20230710	3.09	N	286940	5000	769 억	320587	N	N	2	N	N
20	20240327	141043	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	36450	-1100	5	-2.93	5326559950	145540	114.50	37650	37950	36050	48800	26300	37550	36597.51	2.08	-4985	38683	38116	37483	36916	36283	38400	37200	770	11250	5000	27780	50	1	15396331	5612	13.36	1.31	12	0.95	2728.00	27924.00	53900	20240126	-32.37	23550	20230710	54.78	53900	-32.37	20240126	28850	26.34	20240105	53900	-32.37	20240126	23550	54.78	20230710	3.09	N	286940	5000	769 억	320587	N	N	2	N	N
21	20240327	131041	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	36050	-1500	5	-3.99	4609367800	125782	98.96	37650	37950	36050	48800	26300	37550	36644.49	2.08	-7827	38683	38116	37483	36916	36283	38400	37200	770	11250	5000	27780	50	1	15396331	5550	13.21	1.29	12	0.82	2728.00	27924.00	53900	20240126	-33.12	23550	20230710	53.08	53900	-33.12	20240126	28850	24.96	20240105	53900	-33.12	20240126	23550	53.08	20230710	3.09	N	286940	5000	769 억	320587	N	N	2	N	N
22	20240327	121041	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	36350	-1200	5	-3.20	3237459900	87839	69.11	37650	37950	36100	48800	26300	37550	36855.44	2.08	7721	38683	38116	37483	36916	36283	38400	37200	770	11250	5000	27780	50	1	15396331	5597	13.32	1.30	12	0.57	2728.00	27924.00	53900	20240126	-32.56	23550	20230710	54.35	53900	-32.56	20240126	28850	26.00	20240105	53900	-32.56	20240126	23550	54.35	20230710	3.09	N	286940	5000	769 억	320587	N	N	2	N	N
23	20240327	111042	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	36550	-1000	5	-2.66	1717383250	46165	36.32	37650	37950	36500	48800	26300	37550	37199.72	2.08	-3544	38683	38116	37483	36916	36283	38400	37200	770	11250	5000	27780	50	1	15396331	5627	13.40	1.31	12	0.30	2728.00	27924.00	53900	20240126	-32.19	23550	20230710	55.20	53900	-32.19	20240126	28850	26.69	20240105	53900	-32.19	20240126	23550	55.20	20230710	3.09	N	286940	5000	769 억	320587	N	N	2	N	N
24	20240327	101038	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37400	-150	5	-0.40	719778650	19167	15.08	37650	37950	37250	48800	26300	37550	37553.04	2.08	-2719	38683	38116	37483	36916	36283	38400	37200	770	11250	5000	27780	50	1	15396331	5758	13.71	1.34	12	0.12	2728.00	27924.00	53900	20240126	-30.61	23550	20230710	58.81	53900	-30.61	20240126	28850	29.64	20240105	53900	-30.61	20240126	23550	58.81	20230710	3.09	N	286940	5000	769 억	320587	N	N	2	N	N
25	20240327	091044	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37850	300	2	0.80	201272900	5341	4.20	37650	37950	37550	48800	26300	37550	37688.81	2.08	-305	38683	38116	37483	36916	36283	38400	37200	770	11250	5000	27780	50	1	15396331	5828	13.87	1.36	12	0.03	2728.00	27924.00	53900	20240126	-29.78	23550	20230710	60.72	53900	-29.78	20240126	28850	31.20	20240105	53900	-29.78	20240126	23550	60.72	20230710	3.09	N	286940	5000	769 억	320587	N	N	2	N	N
26	20240326	160936	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37550	450	2	1.21	4740558850	126084	100.56	36850	38050	36850	48200	26000	37100	37598.45	1.95	15793	38000	37550	37200	36750	36400	37375	36575	770	11100	5000	27450	50	1	15396331	5781	13.76	1.34	12	0.82	2728.00	27924.00	53900	20240126	-30.33	23550	20230710	59.45	53900	-30.33	20240126	28850	30.16	20240105	53900	-30.33	20240126	23550	59.45	20230710	3.07	N	286940	5000	769 억	300736	N	N	2	N	N
27	20240326	151030	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37550	450	2	1.21	4532338150	120543	96.14	36850	38050	36850	48200	26000	37100	37599.35	1.95	15253	38000	37550	37200	36750	36400	37375	36575	770	11100	5000	27450	50	1	15396331	5781	13.76	1.34	12	0.78	2728.00	27924.00	53900	20240126	-30.33	23550	20230710	59.45	53900	-30.33	20240126	28850	30.16	20240105	53900	-30.33	20240126	23550	59.45	20230710	3.07	N	286940	5000	769 억	300736	N	N	34	N	N
28	20240326	141026	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37400	300	2	0.81	3945135900	104869	83.64	36850	38050	36850	48200	26000	37100	37619.66	1.95	15549	38000	37550	37200	36750	36400	37375	36575	770	11100	5000	27450	50	1	15396331	5758	13.71	1.34	12	0.68	2728.00	27924.00	53900	20240126	-30.61	23550	20230710	58.81	53900	-30.61	20240126	28850	29.64	20240105	53900	-30.61	20240126	23550	58.81	20230710	3.07	N	286940	5000	769 억	300736	N	N	34	N	N
29	20240326	131022	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37350	250	2	0.67	3490116600	92732	73.96	36850	38050	36850	48200	26000	37100	37636.60	1.95	12105	38000	37550	37200	36750	36400	37375	36575	770	11100	5000	27450	50	1	15396331	5751	13.69	1.34	12	0.60	2728.00	27924.00	53900	20240126	-30.71	23550	20230710	58.60	53900	-30.71	20240126	28850	29.46	20240105	53900	-30.71	20240126	23550	58.60	20230710	3.07	N	286940	5000	769 억	300736	N	N	34	N	N
30	20240326	121022	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37900	800	2	2.16	2544017850	67544	53.87	36850	38050	36850	48200	26000	37100	37664.61	1.95	8381	38000	37550	37200	36750	36400	37375	36575	770	11100	5000	27450	50	1	15396331	5835	13.89	1.36	12	0.44	2728.00	27924.00	53900	20240126	-29.68	23550	20230710	60.93	53900	-29.68	20240126	28850	31.37	20240105	53900	-29.68	20240126	23550	60.93	20230710	3.07	N	286940	5000	769 억	300736	N	N	34	N	N
31	20240326	111018	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37600	500	2	1.35	1813229650	48241	38.48	36850	38050	36850	48200	26000	37100	37586.91	1.95	4025	38000	37550	37200	36750	36400	37375	36575	770	11100	5000	27450	50	1	15396331	5789	13.78	1.35	12	0.31	2728.00	27924.00	53900	20240126	-30.24	23550	20230710	59.66	53900	-30.24	20240126	28850	30.33	20240105	53900	-30.24	20240126	23550	59.66	20230710	3.07	N	286940	5000	769 억	300736	N	N	34	N	N
32	20240326	101031	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37950	850	2	2.29	1382753550	36823	29.37	36850	38050	36850	48200	26000	37100	37551.37	1.95	5311	38000	37550	37200	36750	36400	37375	36575	770	11100	5000	27450	50	1	15396331	5843	13.91	1.36	12	0.24	2728.00	27924.00	53900	20240126	-29.59	23550	20230710	61.15	53900	-29.59	20240126	28850	31.54	20240105	53900	-29.59	20240126	23550	61.15	20230710	3.07	N	286940	5000	769 억	300736	N	N	34	N	N
33	20240326	091031	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37200	100	2	0.27	191632900	5170	4.12	36850	37300	36850	48200	26000	37100	37066.32	1.95	-905	38000	37550	37200	36750	36400	37375	36575	770	11100	5000	27450	50	1	15396331	5727	13.64	1.33	12	0.03	2728.00	27924.00	53900	20240126	-30.98	23550	20230710	57.96	53900	-30.98	20240126	28850	28.94	20240105	53900	-30.98	20240126	23550	57.96	20230710	3.07	N	286940	5000	769 억	300736	N	N	34	N	N
34	20240325	161105	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37100	-550	5	-1.46	4582890950	123326	97.58	37600	37650	36850	48900	26400	37650	37161.57	1.86	14597	39350	38500	37900	37050	36450	38200	36750	770	11250	5000	27860	50	1	15396331	5712	13.60	1.33	12	0.80	2728.00	27924.00	53900	20240126	-31.17	23550	20230710	57.54	53900	-31.17	20240126	28850	28.60	20240105	53900	-31.17	20240126	23550	57.54	20230710	3.11	N	286940	5000	769 억	286126	N	N	34	N	N
35	20240325	151108	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37150	-500	5	-1.33	4342577700	116847	92.45	37600	37650	36850	48900	26400	37650	37164.65	1.86	13459	39350	38500	37900	37050	36450	38200	36750	770	11250	5000	27860	50	1	15396331	5720	13.62	1.33	12	0.76	2728.00	27924.00	53900	20240126	-31.08	23550	20230710	57.75	53900	-31.08	20240126	28850	28.77	20240105	53900	-31.08	20240126	23550	57.75	20230710	3.11	N	286940	5000	769 억	286126	N	N	8	N	N
36	20240325	141105	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	36950	-700	5	-1.86	3883428800	104429	82.63	37600	37650	36850	48900	26400	37650	37187.26	1.86	11122	39350	38500	37900	37050	36450	38200	36750	770	11250	5000	27860	50	1	15396331	5689	13.54	1.32	12	0.68	2728.00	27924.00	53900	20240126	-31.45	23550	20230710	56.90	53900	-31.45	20240126	28850	28.08	20240105	53900	-31.45	20240126	23550	56.90	20230710	3.11	N	286940	5000	769 억	286126	N	N	8	N	N
37	20240325	131105	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37250	-400	5	-1.06	3083623850	82828	65.54	37600	37650	36950	48900	26400	37650	37229.24	1.86	12684	39350	38500	37900	37050	36450	38200	36750	770	11250	5000	27860	50	1	15396331	5735	13.65	1.33	12	0.54	2728.00	27924.00	53900	20240126	-30.89	23550	20230710	58.17	53900	-30.89	20240126	28850	29.12	20240105	53900	-30.89	20240126	23550	58.17	20230710	3.11	N	286940	5000	769 억	286126	N	N	8	N	N
38	20240325	121109	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37150	-500	5	-1.33	2917163800	78356	62.00	37600	37650	36950	48900	26400	37650	37229.62	1.86	12996	39350	38500	37900	37050	36450	38200	36750	770	11250	5000	27860	50	1	15396331	5720	13.62	1.33	12	0.51	2728.00	27924.00	53900	20240126	-31.08	23550	20230710	57.75	53900	-31.08	20240126	28850	28.77	20240105	53900	-31.08	20240126	23550	57.75	20230710	3.11	N	286940	5000	769 억	286126	N	N	8	N	N
39	20240325	111107	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37450	-200	5	-0.53	2495320000	67046	53.05	37600	37650	36950	48900	26400	37650	37218.03	1.86	16011	39350	38500	37900	37050	36450	38200	36750	770	11250	5000	27860	50	1	15396331	5766	13.73	1.34	12	0.44	2728.00	27924.00	53900	20240126	-30.52	23550	20230710	59.02	53900	-30.52	20240126	28850	29.81	20240105	53900	-30.52	20240126	23550	59.02	20230710	3.11	N	286940	5000	769 억	286126	N	N	8	N	N
40	20240325	101106	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37500	-150	5	-0.40	2150284050	57820	45.75	37600	37650	36950	48900	26400	37650	37189.28	1.86	15763	39350	38500	37900	37050	36450	38200	36750	770	11250	5000	27860	50	1	15396331	5774	13.75	1.34	12	0.38	2728.00	27924.00	53900	20240126	-30.43	23550	20230710	59.24	53900	-30.43	20240126	28850	29.98	20240105	53900	-30.43	20240126	23550	59.24	20230710	3.11	N	286940	5000	769 억	286126	N	N	8	N	N
41	20240325	091110	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37150	-500	5	-1.33	516350000	13850	10.96	37600	37650	37050	48900	26400	37650	37281.59	1.86	1117	39350	38500	37900	37050	36450	38200	36750	770	11250	5000	27860	50	1	15396331	5720	13.62	1.33	12	0.09	2728.00	27924.00	53900	20240126	-31.08	23550	20230710	57.75	53900	-31.08	20240126	28850	28.77	20240105	53900	-31.08	20240126	23550	57.75	20230710	3.11	N	286940	5000	769 억	286126	N	N	8	N	N
42	20240322	161107	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37650	-1000	5	-2.59	4748304050	125732	44.36	38750	38750	37300	50200	27100	38650	37764.65	1.82	3108	40350	39500	38550	37700	36750	39025	37225	770	11550	5000	28600	50	1	15396331	5797	13.80	1.35	12	0.82	2728.00	27924.00	53900	20240126	-30.15	23550	20230710	59.87	53900	-30.15	20240126	28850	30.50	20240105	53900	-30.15	20240126	23550	59.87	20230710	3.16	N	286940	5000	769 억	280427	N	N	8	N	N
43	20240322	151111	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37800	-850	5	-2.20	4260287450	112785	39.79	38750	38750	37300	50200	27100	38650	37772.24	1.82	2143	40350	39500	38550	37700	36750	39025	37225	770	11550	5000	28600	50	1	15396331	5820	13.86	1.35	12	0.73	2728.00	27924.00	53900	20240126	-29.87	23550	20230710	60.51	53900	-29.87	20240126	28850	31.02	20240105	53900	-29.87	20240126	23550	60.51	20230710	3.16	N	286940	5000	769 억	280427	N	N	44	N	N
44	20240322	141058	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37750	-900	5	-2.33	3893736350	103073	36.37	38750	38750	37300	50200	27100	38650	37775.08	1.82	1773	40350	39500	38550	37700	36750	39025	37225	770	11550	5000	28600	50	1	15396331	5812	13.84	1.35	12	0.67	2728.00	27924.00	53900	20240126	-29.96	23550	20230710	60.30	53900	-29.96	20240126	28850	30.85	20240105	53900	-29.96	20240126	23550	60.30	20230710	3.16	N	286940	5000	769 억	280427	N	N	44	N	N
45	20240322	131104	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37800	-850	5	-2.20	3603878450	95399	33.66	38750	38750	37300	50200	27100	38650	37775.38	1.82	2632	40350	39500	38550	37700	36750	39025	37225	770	11550	5000	28600	50	1	15396331	5820	13.86	1.35	12	0.62	2728.00	27924.00	53900	20240126	-29.87	23550	20230710	60.51	53900	-29.87	20240126	28850	31.02	20240105	53900	-29.87	20240126	23550	60.51	20230710	3.16	N	286940	5000	769 억	280427	N	N	44	N	N
46	20240322	121100	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37750	-900	5	-2.33	3241406600	85778	30.26	38750	38750	37300	50200	27100	38650	37786.65	1.82	4503	40350	39500	38550	37700	36750	39025	37225	770	11550	5000	28600	50	1	15396331	5812	13.84	1.35	12	0.56	2728.00	27924.00	53900	20240126	-29.96	23550	20230710	60.30	53900	-29.96	20240126	28850	30.85	20240105	53900	-29.96	20240126	23550	60.30	20230710	3.16	N	286940	5000	769 억	280427	N	N	44	N	N
47	20240322	111108	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37800	-850	5	-2.20	2953370050	78150	27.57	38750	38750	37300	50200	27100	38650	37789.22	1.82	4372	40350	39500	38550	37700	36750	39025	37225	770	11550	5000	28600	50	1	15396331	5820	13.86	1.35	12	0.51	2728.00	27924.00	53900	20240126	-29.87	23550	20230710	60.51	53900	-29.87	20240126	28850	31.02	20240105	53900	-29.87	20240126	23550	60.51	20230710	3.16	N	286940	5000	769 억	280427	N	N	44	N	N
48	20240322	101059	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37800	-850	5	-2.20	2482752050	65737	23.19	38750	38750	37300	50200	27100	38650	37765.72	1.82	1976	40350	39500	38550	37700	36750	39025	37225	770	11550	5000	28600	50	1	15396331	5820	13.86	1.35	12	0.43	2728.00	27924.00	53900	20240126	-29.87	23550	20230710	60.51	53900	-29.87	20240126	28850	31.02	20240105	53900	-29.87	20240126	23550	60.51	20230710	3.16	N	286940	5000	769 억	280427	N	N	44	N	N
49	20240322	091059	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37800	-850	5	-2.20	632348050	16562	5.84	38750	38750	37800	50200	27100	38650	38175.91	1.82	-218	40350	39500	38550	37700	36750	39025	37225	770	11550	5000	28600	50	1	15396331	5820	13.86	1.35	12	0.11	2728.00	27924.00	53900	20240126	-29.87	23550	20230710	60.51	53900	-29.87	20240126	28850	31.02	20240105	53900	-29.87	20240126	23550	60.51	20230710	3.16	N	286940	5000	769 억	280427	N	N	44	N	N
50	20240321	161103	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38650	-200	5	-0.51	10835742350	282555	156.26	39250	39400	37600	50500	27200	38850	38347.50	1.86	-9148	40050	39450	38900	38300	37750	39175	38025	770	11650	5000	28740	50	1	15396331	5951	14.17	1.38	12	1.84	2728.00	27924.00	53900	20240126	-28.29	23550	20230710	64.12	53900	-28.29	20240126	28850	33.97	20240105	53900	-28.29	20240126	23550	64.12	20230710	3.05	N	286940	5000	769 억	286219	N	N	44	N	N
51	20240321	151059	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38700	-150	5	-0.39	10365199000	270373	149.52	39250	39400	37600	50500	27200	38850	38336.66	1.86	-7296	40050	39450	38900	38300	37750	39175	38025	770	11650	5000	28740	50	1	15396331	5958	14.19	1.39	12	1.76	2728.00	27924.00	53900	20240126	-28.20	23550	20230710	64.33	53900	-28.20	20240126	28850	34.14	20240105	53900	-28.20	20240126	23550	64.33	20230710	3.05	N	286940	5000	769 억	286219	N	N	0	N	N
52	20240321	141059	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37850	-1000	5	-2.57	8602226650	224369	124.08	39250	39400	37600	50500	27200	38850	38339.64	1.86	-10369	40050	39450	38900	38300	37750	39175	38025	770	11650	5000	28740	50	1	15396331	5828	13.87	1.36	12	1.46	2728.00	27924.00	53900	20240126	-29.78	23550	20230710	60.72	53900	-29.78	20240126	28850	31.20	20240105	53900	-29.78	20240126	23550	60.72	20230710	3.05	N	286940	5000	769 억	286219	N	N	0	N	N
53	20240321	131047	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38050	-800	5	-2.06	6935890250	180293	99.71	39250	39400	37600	50500	27200	38850	38470.10	1.86	-14833	40050	39450	38900	38300	37750	39175	38025	770	11650	5000	28740	50	1	15396331	5858	13.95	1.36	12	1.17	2728.00	27924.00	53900	20240126	-29.41	23550	20230710	61.57	53900	-29.41	20240126	28850	31.89	20240105	53900	-29.41	20240126	23550	61.57	20230710	3.05	N	286940	5000	769 억	286219	N	N	0	N	N
54	20240321	121101	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38000	-850	5	-2.19	5485629850	141960	78.51	39250	39400	37950	50500	27200	38850	38642.08	1.86	-16720	40050	39450	38900	38300	37750	39175	38025	770	11650	5000	28740	50	1	15396331	5851	13.93	1.36	12	0.92	2728.00	27924.00	53900	20240126	-29.50	23550	20230710	61.36	53900	-29.50	20240126	28850	31.72	20240105	53900	-29.50	20240126	23550	61.36	20230710	3.05	N	286940	5000	769 억	286219	N	N	0	N	N
55	20240321	111059	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38750	-100	5	-0.26	3110083200	79900	44.19	39250	39400	38500	50500	27200	38850	38924.70	1.86	-11027	40050	39450	38900	38300	37750	39175	38025	770	11650	5000	28740	50	1	15396331	5966	14.20	1.39	12	0.52	2728.00	27924.00	53900	20240126	-28.11	23550	20230710	64.54	53900	-28.11	20240126	28850	34.32	20240105	53900	-28.11	20240126	23550	64.54	20230710	3.05	N	286940	5000	769 억	286219	N	N	0	N	N
56	20240321	101102	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	39000	150	2	0.39	1920039300	49266	27.25	39250	39400	38500	50500	27200	38850	38972.91	1.86	-5586	40050	39450	38900	38300	37750	39175	38025	770	11650	5000	28740	50	1	15396331	6005	14.30	1.40	12	0.32	2728.00	27924.00	53900	20240126	-27.64	23550	20230710	65.61	53900	-27.64	20240126	28850	35.18	20240105	53900	-27.64	20240126	23550	65.61	20230710	3.05	N	286940	5000	769 억	286219	N	N	0	N	N
57	20240321	091108	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38600	-250	5	-0.64	573206250	14777	8.17	39250	39300	38500	50500	27200	38850	38790.43	1.86	-3008	40050	39450	38900	38300	37750	39175	38025	770	11650	5000	28740	50	1	15396331	5943	14.15	1.38	12	0.10	2728.00	27924.00	53900	20240126	-28.39	23550	20230710	63.91	53900	-28.39	20240126	28850	33.80	20240105	53900	-28.39	20240126	23550	63.91	20230710	3.05	N	286940	5000	769 억	286219	N	N	0	N	N
58	20240320	161048	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38850	-250	5	-0.64	7005049600	179607	76.34	39200	39500	38350	50800	27400	39100	39003.38	2.03	-27180	40133	39616	38833	38316	37533	39875	38575	770	11700	5000	28930	50	1	15396331	5981	14.24	1.39	12	1.17	2728.00	27924.00	53900	20240126	-27.92	23550	20230710	64.97	53900	-27.92	20240126	28850	34.66	20240105	53900	-27.92	20240126	23550	64.97	20230710	3.04	N	286940	5000	769 억	312633	N	N	31	N	N
59	20240320	151051	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	39150	50	2	0.13	6507056800	166826	70.91	39200	39500	38350	50800	27400	39100	39004.90	2.03	-25971	40133	39616	38833	38316	37533	39875	38575	770	11700	5000	28930	50	1	15396331	6028	14.35	1.40	12	1.08	2728.00	27924.00	53900	20240126	-27.37	23550	20230710	66.24	53900	-27.37	20240126	28850	35.70	20240105	53900	-27.37	20240126	23550	66.24	20230710	3.04	N	286940	5000	769 억	312633	N	N	31	N	N
60	20240320	141057	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	39100	0	3	0.00	5692898550	146007	62.06	39200	39500	38350	50800	27400	39100	38990.39	2.03	-21277	40133	39616	38833	38316	37533	39875	38575	770	11700	5000	28930	50	1	15396331	6020	14.33	1.40	12	0.95	2728.00	27924.00	53900	20240126	-27.46	23550	20230710	66.03	53900	-27.46	20240126	28850	35.53	20240105	53900	-27.46	20240126	23550	66.03	20230710	3.04	N	286940	5000	769 억	312633	N	N	31	N	N
61	20240320	131057	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	39300	200	2	0.51	4326610850	111143	47.24	39200	39450	38350	50800	27400	39100	38927.91	2.03	-13556	40133	39616	38833	38316	37533	39875	38575	770	11700	5000	28930	50	1	15396331	6051	14.41	1.41	12	0.72	2728.00	27924.00	53900	20240126	-27.09	23550	20230710	66.88	53900	-27.09	20240126	28850	36.22	20240105	53900	-27.09	20240126	23550	66.88	20230710	3.04	N	286940	5000	769 억	312633	N	N	31	N	N
62	20240320	121050	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	39250	150	2	0.38	3603557950	92690	39.40	39200	39450	38350	50800	27400	39100	38876.89	2.03	-15216	40133	39616	38833	38316	37533	39875	38575	770	11700	5000	28930	50	1	15396331	6043	14.39	1.41	12	0.60	2728.00	27924.00	53900	20240126	-27.18	23550	20230710	66.67	53900	-27.18	20240126	28850	36.05	20240105	53900	-27.18	20240126	23550	66.67	20230710	3.04	N	286940	5000	769 억	312633	N	N	31	N	N
63	20240320	111052	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	39000	-100	5	-0.26	2956622750	76125	32.36	39200	39450	38350	50800	27400	39100	38838.14	2.03	-13853	40133	39616	38833	38316	37533	39875	38575	770	11700	5000	28930	50	1	15396331	6005	14.30	1.40	12	0.49	2728.00	27924.00	53900	20240126	-27.64	23550	20230710	65.61	53900	-27.64	20240126	28850	35.18	20240105	53900	-27.64	20240126	23550	65.61	20230710	3.04	N	286940	5000	769 억	312633	N	N	31	N	N
64	20240320	101045	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38750	-350	5	-0.90	2088716850	53699	22.82	39200	39450	38500	50800	27400	39100	38895.74	2.03	-9840	40133	39616	38833	38316	37533	39875	38575	770	11700	5000	28930	50	1	15396331	5966	14.20	1.39	12	0.35	2728.00	27924.00	53900	20240126	-28.11	23550	20230710	64.54	53900	-28.11	20240126	28850	34.32	20240105	53900	-28.11	20240126	23550	64.54	20230710	3.04	N	286940	5000	769 억	312633	N	N	31	N	N
65	20240320	091051	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38900	-200	5	-0.51	659328600	16946	7.20	39200	39250	38500	50800	27400	39100	38904.56	2.03	-2927	40133	39616	38833	38316	37533	39875	38575	770	11700	5000	28930	50	1	15396331	5989	14.26	1.39	12	0.11	2728.00	27924.00	53900	20240126	-27.83	23550	20230710	65.18	53900	-27.83	20240126	28850	34.84	20240105	53900	-27.83	20240126	23550	65.18	20230710	3.04	N	286940	5000	769 억	312633	N	N	31	N	N
66	20240319	161038	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	39100	1600	2	4.27	8964891350	231868	195.05	38400	39350	38050	48750	26250	37500	38662.92	2.21	-28034	38900	38200	37700	37000	36500	37950	36750	770	11250	5000	27750	50	1	15396331	6020	14.33	1.40	12	1.51	2728.00	27924.00	53900	20240126	-27.46	23550	20230710	66.03	53900	-27.46	20240126	28850	35.53	20240105	53900	-27.46	20240126	23550	66.03	20230710	3.08	N	286940	5000	769 억	339501	N	N	31	N	N
67	20240319	151050	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	39150	1650	2	4.40	7900297550	204693	172.19	38400	39350	38050	48750	26250	37500	38595.90	2.21	-15951	38900	38200	37700	37000	36500	37950	36750	770	11250	5000	27750	50	1	15396331	6028	14.35	1.40	12	1.33	2728.00	27924.00	53900	20240126	-27.37	23550	20230710	66.24	53900	-27.37	20240126	28850	35.70	20240105	53900	-27.37	20240126	23550	66.24	20230710	3.08	N	286940	5000	769 억	339501	N	N	145	N	N
68	20240319	141049	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38350	850	2	2.27	6281182150	163005	137.12	38400	39350	38050	48750	26250	37500	38533.75	2.21	-23886	38900	38200	37700	37000	36500	37950	36750	770	11250	5000	27750	50	1	15396331	5904	14.06	1.37	12	1.06	2728.00	27924.00	53900	20240126	-28.85	23550	20230710	62.85	53900	-28.85	20240126	28850	32.93	20240105	53900	-28.85	20240126	23550	62.85	20230710	3.08	N	286940	5000	769 억	339501	N	N	145	N	N
69	20240319	131018	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38350	850	2	2.27	5898704900	153003	128.71	38400	39350	38050	48750	26250	37500	38552.95	2.21	-23935	38900	38200	37700	37000	36500	37950	36750	770	11250	5000	27750	50	1	15396331	5904	14.06	1.37	12	0.99	2728.00	27924.00	53900	20240126	-28.85	23550	20230710	62.85	53900	-28.85	20240126	28850	32.93	20240105	53900	-28.85	20240126	23550	62.85	20230710	3.08	N	286940	5000	769 억	339501	N	N	145	N	N
70	20240319	121040	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38500	1000	2	2.67	5334230000	138248	116.30	38400	39350	38050	48750	26250	37500	38584.59	2.21	-22073	38900	38200	37700	37000	36500	37950	36750	770	11250	5000	27750	50	1	15396331	5928	14.11	1.38	12	0.90	2728.00	27924.00	53900	20240126	-28.57	23550	20230710	63.48	53900	-28.57	20240126	28850	33.45	20240105	53900	-28.57	20240126	23550	63.48	20230710	3.08	N	286940	5000	769 억	339501	N	N	145	N	N
71	20240319	111047	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38400	900	2	2.40	4936842450	127893	107.59	38400	39350	38050	48750	26250	37500	38601.45	2.21	-18658	38900	38200	37700	37000	36500	37950	36750	770	11250	5000	27750	50	1	15396331	5912	14.08	1.38	12	0.83	2728.00	27924.00	53900	20240126	-28.76	23550	20230710	63.06	53900	-28.76	20240126	28850	33.10	20240105	53900	-28.76	20240126	23550	63.06	20230710	3.08	N	286940	5000	769 억	339501	N	N	145	N	N
72	20240319	101049	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38350	850	2	2.27	3678877600	95363	80.22	38400	39350	38050	48750	26250	37500	38577.76	2.21	-12764	38900	38200	37700	37000	36500	37950	36750	770	11250	5000	27750	50	1	15396331	5904	14.06	1.37	12	0.62	2728.00	27924.00	53900	20240126	-28.85	23550	20230710	62.85	53900	-28.85	20240126	28850	32.93	20240105	53900	-28.85	20240126	23550	62.85	20230710	3.08	N	286940	5000	769 억	339501	N	N	145	N	N
73	20240319	091048	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38400	900	2	2.40	1781970200	45980	38.68	38400	39350	38400	48750	26250	37500	38755.66	2.21	-579	38900	38200	37700	37000	36500	37950	36750	770	11250	5000	27750	50	1	15396331	5912	14.08	1.38	12	0.30	2728.00	27924.00	53900	20240126	-28.76	23550	20230710	63.06	53900	-28.76	20240126	28850	33.10	20240105	53900	-28.76	20240126	23550	63.06	20230710	3.08	N	286940	5000	769 억	339501	N	N	145	N	N
74	20240318	161040	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37500	-600	5	-1.57	4448163550	118341	39.61	38250	38400	37200	49500	26700	38100	37585.81	2.32	-19682	40066	39082	38016	37032	35966	39575	37525	770	11400	5000	28190	50	1	15396331	5774	18.94	1.32	12	0.77	1980.00	28424.00	53900	20240126	-30.43	23550	20230710	59.24	53900	-30.43	20240126	28850	29.98	20240105	53900	-30.43	20240126	23550	59.24	20230710	3.08	N	286940	5000	769 억	357955	N	N	145	N	N
75	20240318	151041	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37550	-550	5	-1.44	4140505850	110138	36.86	38250	38400	37200	49500	26700	38100	37590.54	2.32	-18517	40066	39082	38016	37032	35966	39575	37525	770	11400	5000	28190	50	1	15396331	5781	18.96	1.32	12	0.72	1980.00	28424.00	53900	20240126	-30.33	23550	20230710	59.45	53900	-30.33	20240126	28850	30.16	20240105	53900	-30.33	20240126	23550	59.45	20230710	3.08	N	286940	5000	769 억	357955	N	N	76	N	N
76	20240318	141041	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37800	-300	5	-0.79	3582012350	95317	31.90	38250	38400	37200	49500	26700	38100	37576.12	2.32	-11109	40066	39082	38016	37032	35966	39575	37525	770	11400	5000	28190	50	1	15396331	5820	19.09	1.33	12	0.62	1980.00	28424.00	53900	20240126	-29.87	23550	20230710	60.51	53900	-29.87	20240126	28850	31.02	20240105	53900	-29.87	20240126	23550	60.51	20230710	3.08	N	286940	5000	769 억	357955	N	N	76	N	N
77	20240318	131040	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37650	-450	5	-1.18	3221633350	85746	28.70	38250	38400	37200	49500	26700	38100	37567.44	2.32	-9070	40066	39082	38016	37032	35966	39575	37525	770	11400	5000	28190	50	1	15396331	5797	19.02	1.32	12	0.56	1980.00	28424.00	53900	20240126	-30.15	23550	20230710	59.87	53900	-30.15	20240126	28850	30.50	20240105	53900	-30.15	20240126	23550	59.87	20230710	3.08	N	286940	5000	769 억	357955	N	N	76	N	N
78	20240318	121034	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37600	-500	5	-1.31	2959132150	78767	26.36	38250	38400	37200	49500	26700	38100	37563.37	2.32	-8402	40066	39082	38016	37032	35966	39575	37525	770	11400	5000	28190	50	1	15396331	5789	18.99	1.32	12	0.51	1980.00	28424.00	53900	20240126	-30.24	23550	20230710	59.66	53900	-30.24	20240126	28850	30.33	20240105	53900	-30.24	20240126	23550	59.66	20230710	3.08	N	286940	5000	769 억	357955	N	N	76	N	N
79	20240318	111043	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37800	-300	5	-0.79	2650147150	70571	23.62	38250	38400	37200	49500	26700	38100	37547.40	2.32	-6734	40066	39082	38016	37032	35966	39575	37525	770	11400	5000	28190	50	1	15396331	5820	19.09	1.33	12	0.46	1980.00	28424.00	53900	20240126	-29.87	23550	20230710	60.51	53900	-29.87	20240126	28850	31.02	20240105	53900	-29.87	20240126	23550	60.51	20230710	3.08	N	286940	5000	769 억	357955	N	N	76	N	N
80	20240318	101041	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37400	-700	5	-1.84	2194729600	58413	19.55	38250	38400	37200	49500	26700	38100	37566.18	2.32	-7118	40066	39082	38016	37032	35966	39575	37525	770	11400	5000	28190	50	1	15396331	5758	18.89	1.32	12	0.38	1980.00	28424.00	53900	20240126	-30.61	23550	20230710	58.81	53900	-30.61	20240126	28850	29.64	20240105	53900	-30.61	20240126	23550	58.81	20230710	3.08	N	286940	5000	769 억	357955	N	N	76	N	N
81	20240318	091040	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37700	-400	5	-1.05	570395500	15018	5.03	38250	38400	37450	49500	26700	38100	37974.92	2.32	-6321	40066	39082	38016	37032	35966	39575	37525	770	11400	5000	28190	50	1	15396331	5804	19.04	1.33	12	0.10	1980.00	28424.00	53900	20240126	-30.06	23550	20230710	60.08	53900	-30.06	20240126	28850	30.68	20240105	53900	-30.06	20240126	23550	60.08	20230710	3.08	N	286940	5000	769 억	357955	N	N	76	N	N
82	20240315	161028	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38100	1200	2	3.25	11325143100	296258	142.10	37100	39000	36950	47950	25850	36900	38229.32	2.56	-36363	39733	38316	37383	35966	35033	37850	35500	770	11050	5000	27300	50	1	15396331	5866	19.24	1.34	12	1.92	1980.00	28424.00	53900	20240126	-29.31	23550	20230710	61.78	53900	-29.31	20240126	28850	32.06	20240105	53900	-29.31	20240126	23550	61.78	20230710	3.02	N	286940	5000	769 억	394053	N	N	76	N	N
83	20240315	151000	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38150	1250	2	3.39	10909417500	285332	136.86	37100	39000	36950	47950	25850	36900	38235.56	2.56	-34419	39733	38316	37383	35966	35033	37850	35500	770	11050	5000	27300	50	1	15396331	5874	19.27	1.34	12	1.85	1980.00	28424.00	53900	20240126	-29.22	23550	20230710	62.00	53900	-29.22	20240126	28850	32.24	20240105	53900	-29.22	20240126	23550	62.00	20230710	3.02	N	286940	5000	769 억	394053	N	N	54	N	N
84	20240315	140935	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38000	1100	2	2.98	10183290900	266291	127.73	37100	39000	36950	47950	25850	36900	38242.77	2.56	-28899	39733	38316	37383	35966	35033	37850	35500	770	11050	5000	27300	50	1	15396331	5851	19.19	1.34	12	1.73	1980.00	28424.00	53900	20240126	-29.50	23550	20230710	61.36	53900	-29.50	20240126	28850	31.72	20240105	53900	-29.50	20240126	23550	61.36	20230710	3.02	N	286940	5000	769 억	394053	N	N	54	N	N
85	20240315	131031	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38350	1450	2	3.93	9065633800	237042	113.70	37100	39000	36950	47950	25850	36900	38246.60	2.56	-15982	39733	38316	37383	35966	35033	37850	35500	770	11050	5000	27300	50	1	15396331	5904	19.37	1.35	12	1.54	1980.00	28424.00	53900	20240126	-28.85	23550	20230710	62.85	53900	-28.85	20240126	28850	32.93	20240105	53900	-28.85	20240126	23550	62.85	20230710	3.02	N	286940	5000	769 억	394053	N	N	54	N	N
86	20240315	121029	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38450	1550	2	4.20	8158526950	213425	102.37	37100	39000	36950	47950	25850	36900	38228.59	2.56	-6813	39733	38316	37383	35966	35033	37850	35500	770	11050	5000	27300	50	1	15396331	5920	19.42	1.35	12	1.39	1980.00	28424.00	53900	20240126	-28.66	23550	20230710	63.27	53900	-28.66	20240126	28850	33.28	20240105	53900	-28.66	20240126	23550	63.27	20230710	3.02	N	286940	5000	769 억	394053	N	N	54	N	N
87	20240315	111026	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38350	1450	2	3.93	6889758600	180458	86.56	37100	39000	36950	47950	25850	36900	38181.49	2.56	-5543	39733	38316	37383	35966	35033	37850	35500	770	11050	5000	27300	50	1	15396331	5904	19.37	1.35	12	1.17	1980.00	28424.00	53900	20240126	-28.85	23550	20230710	62.85	53900	-28.85	20240126	28850	32.93	20240105	53900	-28.85	20240126	23550	62.85	20230710	3.02	N	286940	5000	769 억	394053	N	N	54	N	N
88	20240315	101030	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38100	1200	2	3.25	2786920200	74211	35.60	37100	38150	36950	47950	25850	36900	37556.74	2.56	40	39733	38316	37383	35966	35033	37850	35500	770	11050	5000	27300	50	1	15396331	5866	19.24	1.34	12	0.48	1980.00	28424.00	53900	20240126	-29.31	23550	20230710	61.78	53900	-29.31	20240126	28850	32.06	20240105	53900	-29.31	20240126	23550	61.78	20230710	3.02	N	286940	5000	769 억	394053	N	N	54	N	N
89	20240315	091036	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37350	450	2	1.22	470805450	12604	6.05	37100	37650	37050	47950	25850	36900	37365.05	2.56	1165	39733	38316	37383	35966	35033	37850	35500	770	11050	5000	27300	50	1	15396331	5751	18.86	1.31	12	0.08	1980.00	28424.00	53900	20240126	-30.71	23550	20230710	58.60	53900	-30.71	20240126	28850	29.46	20240105	53900	-30.71	20240126	23550	58.60	20230710	3.02	N	286940	5000	769 억	394053	N	N	54	N	N
90	20240314	161018	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	36900	-1100	5	-2.89	7727935000	206393	45.48	38100	38800	36450	49400	26600	38000	37443.44	2.95	-48402	40366	39182	37216	36032	34066	39775	36625	770	11400	5000	28120	50	1	15396331	5681	18.64	1.30	12	1.34	1980.00	28424.00	53900	20240126	-31.54	23550	20230710	56.69	53900	-31.54	20240126	28850	27.90	20240105	53900	-31.54	20240126	23550	56.69	20230710	3.02	N	286940	5000	769 억	453527	N	N	54	N	N
91	20240314	151023	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37100	-900	5	-2.37	7306248850	194984	42.97	38100	38800	36450	49400	26600	38000	37471.02	2.95	-45741	40366	39182	37216	36032	34066	39775	36625	770	11400	5000	28120	50	1	15396331	5712	18.74	1.31	12	1.27	1980.00	28424.00	53900	20240126	-31.17	23550	20230710	57.54	53900	-31.17	20240126	28850	28.60	20240105	53900	-31.17	20240126	23550	57.54	20230710	3.02	N	286940	5000	769 억	453527	N	N	58	N	N
92	20240314	141023	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37300	-700	5	-1.84	6627618150	176776	38.96	38100	38800	36450	49400	26600	38000	37491.62	2.95	-40376	40366	39182	37216	36032	34066	39775	36625	770	11400	5000	28120	50	1	15396331	5743	18.84	1.31	12	1.15	1980.00	28424.00	53900	20240126	-30.80	23550	20230710	58.39	53900	-30.80	20240126	28850	29.29	20240105	53900	-30.80	20240126	23550	58.39	20230710	3.02	N	286940	5000	769 억	453527	N	N	58	N	N
93	20240314	131020	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37050	-950	5	-2.50	5215069250	138374	30.49	38100	38800	36900	49400	26600	38000	37688.22	2.95	-29081	40366	39182	37216	36032	34066	39775	36625	770	11400	5000	28120	50	1	15396331	5704	18.71	1.30	12	0.90	1980.00	28424.00	53900	20240126	-31.26	23550	20230710	57.32	53900	-31.26	20240126	28850	28.42	20240105	53900	-31.26	20240126	23550	57.32	20230710	3.02	N	286940	5000	769 억	453527	N	N	58	N	N
94	20240314	121021	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37050	-950	5	-2.50	4927163550	130591	28.78	38100	38800	36900	49400	26600	38000	37729.73	2.95	-27886	40366	39182	37216	36032	34066	39775	36625	770	11400	5000	28120	50	1	15396331	5704	18.71	1.30	12	0.85	1980.00	28424.00	53900	20240126	-31.26	23550	20230710	57.32	53900	-31.26	20240126	28850	28.42	20240105	53900	-31.26	20240126	23550	57.32	20230710	3.02	N	286940	5000	769 억	453527	N	N	58	N	N
95	20240314	111022	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37350	-650	5	-1.71	4262874950	112686	24.83	38100	38800	37050	49400	26600	38000	37829.68	2.95	-19418	40366	39182	37216	36032	34066	39775	36625	770	11400	5000	28120	50	1	15396331	5751	18.86	1.31	12	0.73	1980.00	28424.00	53900	20240126	-30.71	23550	20230710	58.60	53900	-30.71	20240126	28850	29.46	20240105	53900	-30.71	20240126	23550	58.60	20230710	3.02	N	286940	5000	769 억	453527	N	N	58	N	N
96	20240314	101029	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37200	-800	5	-2.11	3572668500	94208	20.76	38100	38800	37100	49400	26600	38000	37923.20	2.95	-10870	40366	39182	37216	36032	34066	39775	36625	770	11400	5000	28120	50	1	15396331	5727	18.79	1.31	12	0.61	1980.00	28424.00	53900	20240126	-30.98	23550	20230710	57.96	53900	-30.98	20240126	28850	28.94	20240105	53900	-30.98	20240126	23550	57.96	20230710	3.02	N	286940	5000	769 억	453527	N	N	58	N	N
97	20240314	091026	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37900	-100	5	-0.26	1195607750	31259	6.89	38100	38800	37850	49400	26600	38000	38248.43	2.95	-9711	40366	39182	37216	36032	34066	39775	36625	770	11400	5000	28120	50	1	15396331	5835	19.14	1.33	12	0.20	1980.00	28424.00	53900	20240126	-29.68	23550	20230710	60.93	53900	-29.68	20240126	28850	31.37	20240105	53900	-29.68	20240126	23550	60.93	20230710	3.02	N	286940	5000	769 억	453527	N	N	58	N	N
98	20240313	161008	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38000	2750	2	7.80	16678537850	448538	504.05	35500	38400	35250	45800	24700	35250	37181.84	2.89	12616	36050	35650	35200	34800	34350	35850	35000	770	10550	5000	26080	50	1	15396331	5851	19.19	1.34	12	2.91	1980.00	28424.00	53900	20240126	-29.50	23550	20230710	61.36	53900	-29.50	20240126	28850	31.72	20240105	53900	-29.50	20240126	23550	61.36	20230710	2.96	N	286940	5000	769 억	445364	N	N	58	N	N
99	20240313	151012	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37700	2450	2	6.95	16051630400	432015	485.49	35500	38400	35250	45800	24700	35250	37155.27	2.89	11878	36050	35650	35200	34800	34350	35850	35000	770	10550	5000	26080	50	1	15396331	5804	19.04	1.33	12	2.81	1980.00	28424.00	53900	20240126	-30.06	23550	20230710	60.08	53900	-30.06	20240126	28850	30.68	20240105	53900	-30.06	20240126	23550	60.08	20230710	2.96	N	286940	5000	769 억	445364	N	N	0	N	N
100	20240313	141011	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38000	2750	2	7.80	13361575500	361339	406.06	35500	38050	35250	45800	24700	35250	36977.95	2.89	14599	36050	35650	35200	34800	34350	35850	35000	770	10550	5000	26080	50	1	15396331	5851	19.19	1.34	12	2.35	1980.00	28424.00	53900	20240126	-29.50	23550	20230710	61.36	53900	-29.50	20240126	28850	31.72	20240105	53900	-29.50	20240126	23550	61.36	20230710	2.96	N	286940	5000	769 억	445364	N	N	0	N	N
101	20240313	131020	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37450	2200	2	6.24	10072552500	273466	307.31	35500	37650	35250	45800	24700	35250	36832.93	2.89	11246	36050	35650	35200	34800	34350	35850	35000	770	10550	5000	26080	50	1	15396331	5766	18.91	1.32	12	1.78	1980.00	28424.00	53900	20240126	-30.52	23550	20230710	59.02	53900	-30.52	20240126	28850	29.81	20240105	53900	-30.52	20240126	23550	59.02	20230710	2.96	N	286940	5000	769 억	445364	N	N	0	N	N
102	20240313	121014	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37150	1900	2	5.39	8819501150	239959	269.66	35500	37550	35250	45800	24700	35250	36754.21	2.89	12561	36050	35650	35200	34800	34350	35850	35000	770	10550	5000	26080	50	1	15396331	5720	18.76	1.31	12	1.56	1980.00	28424.00	53900	20240126	-31.08	23550	20230710	57.75	53900	-31.08	20240126	28850	28.77	20240105	53900	-31.08	20240126	23550	57.75	20230710	2.96	N	286940	5000	769 억	445364	N	N	0	N	N
103	20240313	111011	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37250	2000	2	5.67	6591277800	180315	202.63	35500	37250	35250	45800	24700	35250	36554.25	2.89	1132	36050	35650	35200	34800	34350	35850	35000	770	10550	5000	26080	50	1	15396331	5735	18.81	1.31	12	1.17	1980.00	28424.00	53900	20240126	-30.89	23550	20230710	58.17	53900	-30.89	20240126	28850	29.12	20240105	53900	-30.89	20240126	23550	58.17	20230710	2.96	N	286940	5000	769 억	445364	N	N	0	N	N
104	20240313	101007	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	36550	1300	2	3.69	3320542400	91765	103.12	35500	36700	35250	45800	24700	35250	36185.29	2.89	-23944	36050	35650	35200	34800	34350	35850	35000	770	10550	5000	26080	50	1	15396331	5627	18.46	1.29	12	0.60	1980.00	28424.00	53900	20240126	-32.19	23550	20230710	55.20	53900	-32.19	20240126	28850	26.69	20240105	53900	-32.19	20240126	23550	55.20	20230710	2.96	N	286940	5000	769 억	445364	N	N	0	N	N
105	20240313	091016	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	35400	150	2	0.43	221123600	6231	7.00	35500	35600	35350	45800	24700	35250	35487.70	2.89	-758	36050	35650	35200	34800	34350	35850	35000	770	10550	5000	26080	50	1	15396331	5450	17.88	1.25	12	0.04	1980.00	28424.00	53900	20240126	-34.32	23550	20230710	50.32	53900	-34.32	20240126	28850	22.70	20240105	53900	-34.32	20240126	23550	50.32	20230710	2.96	N	286940	5000	769 억	445364	N	N	0	N	N
106	20240312	161001	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	35250	50	2	0.14	3057330400	86796	68.81	35150	35600	34750	45750	24650	35200	35224.23	2.97	-9414	36266	35732	34716	34182	33166	36000	34450	770	10550	5000	26040	50	1	15396331	5427	17.80	1.24	12	0.56	1980.00	28424.00	53900	20240126	-34.60	23550	20230710	49.68	53900	-34.60	20240126	28850	22.18	20240105	53900	-34.60	20240126	23550	49.68	20230710	2.93	N	286940	5000	769 억	457758	N	N	716	N	N
107	20240312	150958	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	35300	100	2	0.28	2888465200	82003	65.01	35150	35600	34750	45750	24650	35200	35223.90	2.97	-9242	36266	35732	34716	34182	33166	36000	34450	770	10550	5000	26040	50	1	15396331	5435	17.83	1.24	12	0.53	1980.00	28424.00	53900	20240126	-34.51	23550	20230710	49.89	53900	-34.51	20240126	28850	22.36	20240105	53900	-34.51	20240126	23550	49.89	20230710	2.93	N	286940	5000	769 억	457758	N	N	716	N	N
108	20240312	140949	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	35350	150	2	0.43	2628232350	74632	59.17	35150	35600	34750	45750	24650	35200	35215.89	2.97	-8610	36266	35732	34716	34182	33166	36000	34450	770	10550	5000	26040	50	1	15396331	5443	17.85	1.24	12	0.48	1980.00	28424.00	53900	20240126	-34.42	23550	20230710	50.11	53900	-34.42	20240126	28850	22.53	20240105	53900	-34.42	20240126	23550	50.11	20230710	2.93	N	286940	5000	769 억	457758	N	N	716	N	N
109	20240312	130911	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	35250	50	2	0.14	2364992300	67167	53.25	35150	35600	34750	45750	24650	35200	35210.63	2.97	-9342	36266	35732	34716	34182	33166	36000	34450	770	10550	5000	26040	50	1	15396331	5427	17.80	1.24	12	0.44	1980.00	28424.00	53900	20240126	-34.60	23550	20230710	49.68	53900	-34.60	20240126	28850	22.18	20240105	53900	-34.60	20240126	23550	49.68	20230710	2.93	N	286940	5000	769 억	457758	N	N	716	N	N
110	20240312	121001	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	35350	150	2	0.43	1961270400	55712	44.17	35150	35600	34750	45750	24650	35200	35203.73	2.97	-6743	36266	35732	34716	34182	33166	36000	34450	770	10550	5000	26040	50	1	15396331	5443	17.85	1.24	12	0.36	1980.00	28424.00	53900	20240126	-34.42	23550	20230710	50.11	53900	-34.42	20240126	28850	22.53	20240105	53900	-34.42	20240126	23550	50.11	20230710	2.93	N	286940	5000	769 억	457758	N	N	716	N	N
111	20240312	110958	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	35300	100	2	0.28	1614587250	45890	36.38	35150	35600	34750	45750	24650	35200	35183.86	2.97	-2447	36266	35732	34716	34182	33166	36000	34450	770	10550	5000	26040	50	1	15396331	5435	17.83	1.24	12	0.30	1980.00	28424.00	53900	20240126	-34.51	23550	20230710	49.89	53900	-34.51	20240126	28850	22.36	20240105	53900	-34.51	20240126	23550	49.89	20230710	2.93	N	286940	5000	769 억	457758	N	N	716	N	N
112	20240312	101001	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	35200	0	3	0.00	1228457200	34968	27.72	35150	35600	34750	45750	24650	35200	35130.88	2.97	-2551	36266	35732	34716	34182	33166	36000	34450	770	10550	5000	26040	50	1	15396331	5420	17.78	1.24	12	0.23	1980.00	28424.00	53900	20240126	-34.69	23550	20230710	49.47	53900	-34.69	20240126	28850	22.01	20240105	53900	-34.69	20240126	23550	49.47	20230710	2.93	N	286940	5000	769 억	457758	N	N	716	N	N
113	20240312	090958	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	35100	-100	5	-0.28	366266200	10388	8.24	35150	35600	34900	45750	24650	35200	35258.62	2.97	-2980	36266	35732	34716	34182	33166	36000	34450	770	10550	5000	26040	50	1	15396331	5404	17.73	1.23	12	0.07	1980.00	28424.00	53900	20240126	-34.88	23550	20230710	49.04	53900	-34.88	20240126	28850	21.66	20240105	53900	-34.88	20240126	23550	49.04	20230710	2.93	N	286940	5000	769 억	457758	N	N	716	N	N
114	20240311	160956	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	35200	1250	2	3.68	4338115700	125168	67.65	34200	35250	33700	44100	23800	33950	34655.78	3.16	-27967	35416	34682	34116	33382	32816	34400	33100	770	10150	5000	25120	50	1	15396331	5420	17.78	1.24	12	0.81	1980.00	28424.00	53900	20240126	-34.69	23550	20230710	49.47	53900	-34.69	20240126	28850	22.01	20240105	53900	-34.69	20240126	23550	49.47	20230710	3.12	N	286940	5000	769 억	486155	N	N	452	N	N
115	20240311	150954	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	35200	1250	2	3.68	4031146950	116438	62.93	34200	35250	33700	44100	23800	33950	34622.31	3.16	-26446	35416	34682	34116	33382	32816	34400	33100	770	10150	5000	25120	50	1	15396331	5420	17.78	1.24	12	0.76	1980.00	28424.00	53900	20240126	-34.69	23550	20230710	49.47	53900	-34.69	20240126	28850	22.01	20240105	53900	-34.69	20240126	23550	49.47	20230710	3.12	N	286940	5000	769 억	486155	N	N	12	N	N
116	20240311	140952	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	35250	1300	2	3.83	3379874850	97910	52.92	34200	35250	33700	44100	23800	33950	34522.00	3.16	-21324	35416	34682	34116	33382	32816	34400	33100	770	10150	5000	25120	50	1	15396331	5427	17.80	1.24	12	0.64	1980.00	28424.00	53900	20240126	-34.60	23550	20230710	49.68	53900	-34.60	20240126	28850	22.18	20240105	53900	-34.60	20240126	23550	49.68	20230710	3.12	N	286940	5000	769 억	486155	N	N	12	N	N
117	20240311	130953	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	34350	400	2	1.18	2599210800	75582	40.85	34200	34950	33700	44100	23800	33950	34391.06	3.16	-19481	35416	34682	34116	33382	32816	34400	33100	770	10150	5000	25120	50	1	15396331	5289	17.35	1.21	12	0.49	1980.00	28424.00	53900	20240126	-36.27	23550	20230710	45.86	53900	-36.27	20240126	28850	19.06	20240105	53900	-36.27	20240126	23550	45.86	20230710	3.12	N	286940	5000	769 억	486155	N	N	12	N	N
118	20240311	120954	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	34550	600	2	1.77	1717199250	50168	27.11	34200	34600	33700	44100	23800	33950	34230.68	3.16	-11568	35416	34682	34116	33382	32816	34400	33100	770	10150	5000	25120	50	1	15396331	5319	17.45	1.22	12	0.33	1980.00	28424.00	53900	20240126	-35.90	23550	20230710	46.71	53900	-35.90	20240126	28850	19.76	20240105	53900	-35.90	20240126	23550	46.71	20230710	3.12	N	286940	5000	769 억	486155	N	N	12	N	N
119	20240311	110950	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	34350	400	2	1.18	1512393100	44224	23.90	34200	34600	33700	44100	23800	33950	34200.19	3.16	-10396	35416	34682	34116	33382	32816	34400	33100	770	10150	5000	25120	50	1	15396331	5289	17.35	1.21	12	0.29	1980.00	28424.00	53900	20240126	-36.27	23550	20230710	45.86	53900	-36.27	20240126	28850	19.06	20240105	53900	-36.27	20240126	23550	45.86	20230710	3.12	N	286940	5000	769 억	486155	N	N	12	N	N
120	20240311	100942	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	34250	300	2	0.88	1087823400	31894	17.24	34200	34550	33700	44100	23800	33950	34108.98	3.16	-7483	35416	34682	34116	33382	32816	34400	33100	770	10150	5000	25120	50	1	15396331	5273	17.30	1.20	12	0.21	1980.00	28424.00	53900	20240126	-36.46	23550	20230710	45.44	53900	-36.46	20240126	28850	18.72	20240105	53900	-36.46	20240126	23550	45.44	20230710	3.12	N	286940	5000	769 억	486155	N	N	12	N	N
121	20240311	090946	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	34350	400	2	1.18	382410400	11233	6.07	34200	34400	33700	44100	23800	33950	34046.09	3.16	-1873	35416	34682	34116	33382	32816	34400	33100	770	10150	5000	25120	50	1	15396331	5289	17.35	1.21	12	0.07	1980.00	28424.00	53900	20240126	-36.27	23550	20230710	45.86	53900	-36.27	20240126	28850	19.06	20240105	53900	-36.27	20240126	23550	45.86	20230710	3.12	N	286940	5000	769 억	486155	N	N	12	N	N
122	20240308	160950	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	33950	-650	5	-1.88	6268845500	183747	83.09	34600	34850	33550	44950	24250	34600	34116.18	2.86	31242	37133	35866	35133	33866	33133	35500	33500	770	10350	5000	25600	50	1	15396331	5227	17.15	1.19	12	1.19	1980.00	28424.00	53900	20240126	-37.01	23550	20230710	44.16	53900	-37.01	20240126	28850	17.68	20240105	53900	-37.01	20240126	23550	44.16	20230710	3.08	N	286940	5000	769 억	439991	N	N	12	N	N
123	20240308	150950	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	34050	-550	5	-1.59	5853599650	171506	77.55	34600	34850	33550	44950	24250	34600	34128.93	2.86	24649	37133	35866	35133	33866	33133	35500	33500	770	10350	5000	25600	50	1	15396331	5242	17.20	1.20	12	1.11	1980.00	28424.00	53900	20240126	-36.83	23550	20230710	44.59	53900	-36.83	20240126	28850	18.02	20240105	53900	-36.83	20240126	23550	44.59	20230710	3.08	N	286940	5000	769 억	439991	N	N	8	N	N
124	20240308	140942	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	33950	-650	5	-1.88	4835504550	141417	63.95	34600	34850	33700	44950	24250	34600	34191.49	2.86	19857	37133	35866	35133	33866	33133	35500	33500	770	10350	5000	25600	50	1	15396331	5227	17.15	1.19	12	0.92	1980.00	28424.00	53900	20240126	-37.01	23550	20230710	44.16	53900	-37.01	20240126	28850	17.68	20240105	53900	-37.01	20240126	23550	44.16	20230710	3.08	N	286940	5000	769 억	439991	N	N	8	N	N
125	20240308	130938	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	33900	-700	5	-2.02	3834590950	111840	50.57	34600	34850	33850	44950	24250	34600	34284.70	2.86	7152	37133	35866	35133	33866	33133	35500	33500	770	10350	5000	25600	50	1	15396331	5219	17.12	1.19	12	0.73	1980.00	28424.00	53900	20240126	-37.11	23550	20230710	43.95	53900	-37.11	20240126	28850	17.50	20240105	53900	-37.11	20240126	23550	43.95	20230710	3.08	N	286940	5000	769 억	439991	N	N	8	N	N
126	20240308	120941	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	33950	-650	5	-1.88	3236850950	94256	42.62	34600	34850	33950	44950	24250	34600	34339.40	2.86	5241	37133	35866	35133	33866	33133	35500	33500	770	10350	5000	25600	50	1	15396331	5227	17.15	1.19	12	0.61	1980.00	28424.00	53900	20240126	-37.01	23550	20230710	44.16	53900	-37.01	20240126	28850	17.68	20240105	53900	-37.01	20240126	23550	44.16	20230710	3.08	N	286940	5000	769 억	439991	N	N	8	N	N
127	20240308	110943	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	34150	-450	5	-1.30	2564319700	74578	33.72	34600	34850	34000	44950	24250	34600	34382.64	2.86	8513	37133	35866	35133	33866	33133	35500	33500	770	10350	5000	25600	50	1	15396331	5258	17.25	1.20	12	0.48	1980.00	28424.00	53900	20240126	-36.64	23550	20230710	45.01	53900	-36.64	20240126	28850	18.37	20240105	53900	-36.64	20240126	23550	45.01	20230710	3.08	N	286940	5000	769 억	439991	N	N	8	N	N
128	20240308	100938	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	34250	-350	5	-1.01	1954674100	56743	25.66	34600	34850	34000	44950	24250	34600	34446.21	2.86	7385	37133	35866	35133	33866	33133	35500	33500	770	10350	5000	25600	50	1	15396331	5273	17.30	1.20	12	0.37	1980.00	28424.00	53900	20240126	-36.46	23550	20230710	45.44	53900	-36.46	20240126	28850	18.72	20240105	53900	-36.46	20240126	23550	45.44	20230710	3.08	N	286940	5000	769 억	439991	N	N	8	N	N
129	20240308	090938	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	34550	-50	5	-0.14	345458200	9958	4.50	34600	34850	34500	44950	24250	34600	34697.41	2.86	-2602	37133	35866	35133	33866	33133	35500	33500	770	10350	5000	25600	50	1	15396331	5319	17.45	1.22	12	0.06	1980.00	28424.00	53900	20240126	-35.90	23550	20230710	46.71	53900	-35.90	20240126	28850	19.76	20240105	53900	-35.90	20240126	23550	46.71	20230710	3.08	N	286940	5000	769 억	439991	N	N	8	N	N
130	20240307	160937	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	34600	-1550	5	-4.29	7629097000	217929	124.13	36200	36400	34400	46950	25350	36150	35009.62	2.83	7550	37316	36732	36016	35432	34716	37025	35725	770	10800	5000	26750	50	1	15396331	5327	17.47	1.22	12	1.42	1980.00	28424.00	53900	20240126	-35.81	23550	20230710	46.92	53900	-35.81	20240126	28850	19.93	20240105	53900	-35.81	20240126	23550	46.92	20230710	3.12	N	286940	5000	769 억	435112	N	N	8	N	N
131	20240307	150919	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	34650	-1500	5	-4.15	7269589700	207539	118.21	36200	36400	34400	46950	25350	36150	35027.27	2.83	6354	37316	36732	36016	35432	34716	37025	35725	770	10800	5000	26750	50	1	15396331	5335	17.50	1.22	12	1.35	1980.00	28424.00	53900	20240126	-35.71	23550	20230710	47.13	53900	-35.71	20240126	28850	20.10	20240105	53900	-35.71	20240126	23550	47.13	20230710	3.12	N	286940	5000	769 억	435112	N	N	20	N	N
132	20240307	140919	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	34550	-1600	5	-4.43	6659278850	189887	108.16	36200	36400	34400	46950	25350	36150	35069.36	2.83	2036	37316	36732	36016	35432	34716	37025	35725	770	10800	5000	26750	50	1	15396331	5319	17.45	1.22	12	1.23	1980.00	28424.00	53900	20240126	-35.90	23550	20230710	46.71	53900	-35.90	20240126	28850	19.76	20240105	53900	-35.90	20240126	23550	46.71	20230710	3.12	N	286940	5000	769 억	435112	N	N	20	N	N
133	20240307	130928	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	34800	-1350	5	-3.73	6043540850	172103	98.03	36200	36400	34400	46950	25350	36150	35115.49	2.83	526	37316	36732	36016	35432	34716	37025	35725	770	10800	5000	26750	50	1	15396331	5358	17.58	1.22	12	1.12	1980.00	28424.00	53900	20240126	-35.44	23550	20230710	47.77	53900	-35.44	20240126	28850	20.62	20240105	53900	-35.44	20240126	23550	47.77	20230710	3.12	N	286940	5000	769 억	435112	N	N	20	N	N
134	20240307	120932	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	34500	-1650	5	-4.56	4825655450	136845	77.95	36200	36400	34450	46950	25350	36150	35263.28	2.83	-10943	37316	36732	36016	35432	34716	37025	35725	770	10800	5000	26750	50	1	15396331	5312	17.42	1.21	12	0.89	1980.00	28424.00	53900	20240126	-35.99	23550	20230710	46.50	53900	-35.99	20240126	28850	19.58	20240105	53900	-35.99	20240126	23550	46.50	20230710	3.12	N	286940	5000	769 억	435112	N	N	20	N	N
135	20240307	110937	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	35300	-850	5	-2.35	2946360100	83028	47.29	36200	36400	35200	46950	25350	36150	35485.88	2.83	-9500	37316	36732	36016	35432	34716	37025	35725	770	10800	5000	26750	50	1	15396331	5435	17.83	1.24	12	0.54	1980.00	28424.00	53900	20240126	-34.51	23550	20230710	49.89	53900	-34.51	20240126	28850	22.36	20240105	53900	-34.51	20240126	23550	49.89	20230710	3.12	N	286940	5000	769 억	435112	N	N	20	N	N
136	20240307	100930	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	35450	-700	5	-1.94	2134981950	60065	34.21	36200	36400	35200	46950	25350	36150	35543.94	2.83	-5733	37316	36732	36016	35432	34716	37025	35725	770	10800	5000	26750	50	1	15396331	5458	17.90	1.25	12	0.39	1980.00	28424.00	53900	20240126	-34.23	23550	20230710	50.53	53900	-34.23	20240126	28850	22.88	20240105	53900	-34.23	20240126	23550	50.53	20230710	3.12	N	286940	5000	769 억	435112	N	N	20	N	N
137	20240307	090934	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	35900	-250	5	-0.69	299754050	8297	4.73	36200	36400	35900	46950	25350	36150	36127.85	2.83	-945	37316	36732	36016	35432	34716	37025	35725	770	10800	5000	26750	50	1	15396331	5527	18.13	1.26	12	0.05	1980.00	28424.00	53900	20240126	-33.40	23550	20230710	52.44	53900	-33.40	20240126	28850	24.44	20240105	53900	-33.40	20240126	23550	52.44	20230710	3.12	N	286940	5000	769 억	435112	N	N	20	N	N
138	20240306	160925	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	36150	50	2	0.14	6266698900	174238	85.14	36100	36600	35300	46900	25300	36100	35966.22	2.96	-22954	37366	36732	36166	35532	34966	36450	35250	770	10800	5000	26710	50	1	15396331	5566	18.26	1.27	12	1.13	1980.00	28424.00	53900	20240126	-32.93	23550	20230710	53.50	53900	-32.93	20240126	28850	25.30	20240105	53900	-32.93	20240126	23550	53.50	20230710	3.20	N	286940	5000	769 억	456000	N	N	20	N	N
139	20240306	150927	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	36150	50	2	0.14	5916215700	164540	80.40	36100	36600	35300	46900	25300	36100	35956.08	2.96	-23629	37366	36732	36166	35532	34966	36450	35250	770	10800	5000	26710	50	1	15396331	5566	18.26	1.27	12	1.07	1980.00	28424.00	53900	20240126	-32.93	23550	20230710	53.50	53900	-32.93	20240126	28850	25.30	20240105	53900	-32.93	20240126	23550	53.50	20230710	3.20	N	286940	5000	769 억	456000	N	N	37	N	N
140	20240306	140934	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	36400	300	2	0.83	5284036100	147088	71.87	36100	36600	35300	46900	25300	36100	35924.29	2.96	-20328	37366	36732	36166	35532	34966	36450	35250	770	10800	5000	26710	50	1	15396331	5604	18.38	1.28	12	0.96	1980.00	28424.00	53900	20240126	-32.47	23550	20230710	54.56	53900	-32.47	20240126	28850	26.17	20240105	53900	-32.47	20240126	23550	54.56	20230710	3.20	N	286940	5000	769 억	456000	N	N	37	N	N
141	20240306	130933	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	36050	-50	5	-0.14	4134097050	115385	56.38	36100	36300	35300	46900	25300	36100	35828.67	2.96	-11429	37366	36732	36166	35532	34966	36450	35250	770	10800	5000	26710	50	1	15396331	5550	18.21	1.27	12	0.75	1980.00	28424.00	53900	20240126	-33.12	23550	20230710	53.08	53900	-33.12	20240126	28850	24.96	20240105	53900	-33.12	20240126	23550	53.08	20230710	3.20	N	286940	5000	769 억	456000	N	N	37	N	N
142	20240306	120932	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	36050	-50	5	-0.14	3483578000	97333	47.56	36100	36300	35300	46900	25300	36100	35790.24	2.96	-8859	37366	36732	36166	35532	34966	36450	35250	770	10800	5000	26710	50	1	15396331	5550	18.21	1.27	12	0.63	1980.00	28424.00	53900	20240126	-33.12	23550	20230710	53.08	53900	-33.12	20240126	28850	24.96	20240105	53900	-33.12	20240126	23550	53.08	20230710	3.20	N	286940	5000	769 억	456000	N	N	37	N	N
143	20240306	110930	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	35900	-200	5	-0.55	2677407750	75008	36.65	36100	36250	35300	46900	25300	36100	35694.85	2.96	-3825	37366	36732	36166	35532	34966	36450	35250	770	10800	5000	26710	50	1	15396331	5527	18.13	1.26	12	0.49	1980.00	28424.00	53900	20240126	-33.40	23550	20230710	52.44	53900	-33.40	20240126	28850	24.44	20240105	53900	-33.40	20240126	23550	52.44	20230710	3.20	N	286940	5000	769 억	456000	N	N	37	N	N
144	20240306	100909	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	35500	-600	5	-1.66	1328640350	37167	18.16	36100	36250	35450	46900	25300	36100	35747.66	2.96	-5401	37366	36732	36166	35532	34966	36450	35250	770	10800	5000	26710	50	1	15396331	5466	17.93	1.25	12	0.24	1980.00	28424.00	53900	20240126	-34.14	23550	20230710	50.74	53900	-34.14	20240126	28850	23.05	20240105	53900	-34.14	20240126	23550	50.74	20230710	3.20	N	286940	5000	769 억	456000	N	N	37	N	N
145	20240306	090925	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	35900	-200	5	-0.55	296957550	8251	4.03	36100	36250	35750	46900	25300	36100	35990.23	2.96	-4211	37366	36732	36166	35532	34966	36450	35250	770	10800	5000	26710	50	1	15396331	5527	18.13	1.26	12	0.05	1980.00	28424.00	53900	20240126	-33.40	23550	20230710	52.44	53900	-33.40	20240126	28850	24.44	20240105	53900	-33.40	20240126	23550	52.44	20230710	3.20	N	286940	5000	769 억	456000	N	N	37	N	N
146	20240305	160922	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	36100	-450	5	-1.23	7377905600	204205	130.06	36300	36800	35600	47500	25600	36550	36128.99	2.91	11625	37950	37250	36900	36200	35850	37075	36025	770	10950	5000	27040	50	1	15396331	5558	18.23	1.27	12	1.33	1980.00	28424.00	53900	20240126	-33.02	23550	20230710	53.29	53900	-33.02	20240126	28850	25.13	20240105	53900	-33.02	20240126	23550	53.29	20230710	3.28	N	286940	5000	769 억	448768	N	N	37	N	N
147	20240305	150920	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	36000	-550	5	-1.50	7006861350	193917	123.51	36300	36800	35600	47500	25600	36550	36132.31	2.91	9581	37950	37250	36900	36200	35850	37075	36025	770	10950	5000	27040	50	1	15396331	5543	18.18	1.27	12	1.26	1980.00	28424.00	53900	20240126	-33.21	23550	20230710	52.87	53900	-33.21	20240126	28850	24.78	20240105	53900	-33.21	20240126	23550	52.87	20230710	3.28	N	286940	5000	769 억	448768	N	N	15	N	N
148	20240305	140909	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	36350	-200	5	-0.55	6227300300	172395	109.80	36300	36800	35600	47500	25600	36550	36121.13	2.91	10483	37950	37250	36900	36200	35850	37075	36025	770	10950	5000	27040	50	1	15396331	5597	18.36	1.28	12	1.12	1980.00	28424.00	53900	20240126	-32.56	23550	20230710	54.35	53900	-32.56	20240126	28850	26.00	20240105	53900	-32.56	20240126	23550	54.35	20230710	3.28	N	286940	5000	769 억	448768	N	N	15	N	N
149	20240305	130912	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	36200	-350	5	-0.96	5767100350	159714	101.73	36300	36800	35600	47500	25600	36550	36107.64	2.91	11963	37950	37250	36900	36200	35850	37075	36025	770	10950	5000	27040	50	1	15396331	5573	18.28	1.27	12	1.04	1980.00	28424.00	53900	20240126	-32.84	23550	20230710	53.72	53900	-32.84	20240126	28850	25.48	20240105	53900	-32.84	20240126	23550	53.72	20230710	3.28	N	286940	5000	769 억	448768	N	N	15	N	N
150	20240305	120914	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	36650	100	2	0.27	5085340950	140999	89.81	36300	36800	35600	47500	25600	36550	36064.91	2.91	15826	37950	37250	36900	36200	35850	37075	36025	770	10950	5000	27040	50	1	15396331	5643	18.51	1.29	12	0.92	1980.00	28424.00	53900	20240126	-32.00	23550	20230710	55.63	53900	-32.00	20240126	28850	27.04	20240105	53900	-32.00	20240126	23550	55.63	20230710	3.28	N	286940	5000	769 억	448768	N	N	15	N	N
151	20240305	110914	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	35900	-650	5	-1.78	3805302150	105830	67.41	36300	36600	35600	47500	25600	36550	35954.14	2.91	12375	37950	37250	36900	36200	35850	37075	36025	770	10950	5000	27040	50	1	15396331	5527	18.13	1.26	12	0.69	1980.00	28424.00	53900	20240126	-33.40	23550	20230710	52.44	53900	-33.40	20240126	28850	24.44	20240105	53900	-33.40	20240126	23550	52.44	20230710	3.28	N	286940	5000	769 억	448768	N	N	15	N	N
152	20240305	100911	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	35950	-600	5	-1.64	2282247050	63232	40.27	36300	36600	35800	47500	25600	36550	36089.87	2.91	6198	37950	37250	36900	36200	35850	37075	36025	770	10950	5000	27040	50	1	15396331	5535	18.16	1.26	12	0.41	1980.00	28424.00	53900	20240126	-33.30	23550	20230710	52.65	53900	-33.30	20240126	28850	24.61	20240105	53900	-33.30	20240126	23550	52.65	20230710	3.28	N	286940	5000	769 억	448768	N	N	15	N	N
153	20240305	090912	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	36350	-200	5	-0.55	310814250	8555	5.45	36300	36600	36200	47500	25600	36550	36318.81	2.91	449	37950	37250	36900	36200	35850	37075	36025	770	10950	5000	27040	50	1	15396331	5597	18.36	1.28	12	0.06	1980.00	28424.00	53900	20240126	-32.56	23550	20230710	54.35	53900	-32.56	20240126	28850	26.00	20240105	53900	-32.56	20240126	23550	54.35	20230710	3.28	N	286940	5000	769 억	448768	N	N	15	N	N
154	20240304	160912	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	36550	-350	5	-0.95	5747255300	155361	45.43	37450	37600	36550	47950	25850	36900	36994.63	2.88	3722	39100	38000	37300	36200	35500	37650	35850	770	11050	5000	27300	50	1	15396331	5627	18.46	1.29	12	1.01	1980.00	28424.00	53900	20240126	-32.19	23550	20230710	55.20	53900	-32.19	20240126	28850	26.69	20240105	53900	-32.19	20240126	23550	55.20	20230710	3.38	N	286940	5000	769 억	443952	N	N	15	N	N
155	20240304	150907	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	36750	-150	5	-0.41	5174645100	139713	40.85	37450	37600	36650	47950	25850	36900	37037.68	2.88	-408	39100	38000	37300	36200	35500	37650	35850	770	11050	5000	27300	50	1	15396331	5658	18.56	1.29	12	0.91	1980.00	28424.00	53900	20240126	-31.82	23550	20230710	56.05	53900	-31.82	20240126	28850	27.38	20240105	53900	-31.82	20240126	23550	56.05	20230710	3.38	N	286940	5000	769 억	443952	N	N	34	N	N
156	20240304	140834	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	36950	50	2	0.14	4371028850	117856	34.46	37450	37600	36650	47950	25850	36900	37087.88	2.88	1488	39100	38000	37300	36200	35500	37650	35850	770	11050	5000	27300	50	1	15396331	5689	18.66	1.30	12	0.77	1980.00	28424.00	53900	20240126	-31.45	23550	20230710	56.90	53900	-31.45	20240126	28850	28.08	20240105	53900	-31.45	20240126	23550	56.90	20230710	3.38	N	286940	5000	769 억	443952	N	N	34	N	N
157	20240304	130902	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	36900	0	3	0.00	3922788350	105718	30.91	37450	37600	36650	47950	25850	36900	37106.15	2.88	3361	39100	38000	37300	36200	35500	37650	35850	770	11050	5000	27300	50	1	15396331	5681	18.64	1.30	12	0.69	1980.00	28424.00	53900	20240126	-31.54	23550	20230710	56.69	53900	-31.54	20240126	28850	27.90	20240105	53900	-31.54	20240126	23550	56.69	20230710	3.38	N	286940	5000	769 억	443952	N	N	34	N	N
158	20240304	120837	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	36850	-50	5	-0.14	3727469100	100426	29.36	37450	37600	36650	47950	25850	36900	37116.57	2.88	3092	39100	38000	37300	36200	35500	37650	35850	770	11050	5000	27300	50	1	15396331	5674	18.61	1.30	12	0.65	1980.00	28424.00	53900	20240126	-31.63	23550	20230710	56.48	53900	-31.63	20240126	28850	27.73	20240105	53900	-31.63	20240126	23550	56.48	20230710	3.38	N	286940	5000	769 억	443952	N	N	34	N	N
159	20240304	110855	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	36950	50	2	0.14	3093358500	83196	24.33	37450	37600	36900	47950	25850	36900	37181.58	2.88	5942	39100	38000	37300	36200	35500	37650	35850	770	11050	5000	27300	50	1	15396331	5689	18.66	1.30	12	0.54	1980.00	28424.00	53900	20240126	-31.45	23550	20230710	56.90	53900	-31.45	20240126	28850	28.08	20240105	53900	-31.45	20240126	23550	56.90	20230710	3.38	N	286940	5000	769 억	443952	N	N	34	N	N
160	20240304	100856	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37300	400	2	1.08	2225196550	59790	17.48	37450	37600	36900	47950	25850	36900	37216.87	2.88	8749	39100	38000	37300	36200	35500	37650	35850	770	11050	5000	27300	50	1	15396331	5743	18.84	1.31	12	0.39	1980.00	28424.00	53900	20240126	-30.80	23550	20230710	58.39	53900	-30.80	20240126	28850	29.29	20240105	53900	-30.80	20240126	23550	58.39	20230710	3.38	N	286940	5000	769 억	443952	N	N	34	N	N
161	20240304	090857	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37200	300	2	0.81	837011900	22446	6.56	37450	37600	36900	47950	25850	36900	37290.02	2.88	-900	39100	38000	37300	36200	35500	37650	35850	770	11050	5000	27300	50	1	15396331	5727	18.79	1.31	12	0.15	1980.00	28424.00	53900	20240126	-30.98	23550	20230710	57.96	53900	-30.98	20240126	28850	28.94	20240105	53900	-30.98	20240126	23550	57.96	20230710	3.38	N	286940	5000	769 억	443952	N	N	34	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History