KissMeData/214320/price/prices-20240301.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160934	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21600	-800	5	-3.57	2150099250	99859	91.90	21350	21750	21350	29100	15700	22400	21531.35	26.02	-5301	22733	22566	22383	22216	22033	22475	22125	200	6700	500	16570	50	1	40000000	8640	8.49	0.95	12	0.25	2544.00	22771.00	23025	20231026	-6.19	18600	20230726	16.13	22800	-5.26	20240226	19910	8.49	20240122	46050	-53.09	20231026	19910	8.49	20240122	0.15	N	214320	500	200 억	10406479	N	N	4499	N	N
3	20240329	150936	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21600	-800	5	-3.57	2113675700	98174	90.35	21350	21750	21350	29100	15700	22400	21529.89	26.02	-5259	22733	22566	22383	22216	22033	22475	22125	200	6700	500	16570	50	1	40000000	8640	8.49	0.95	12	0.25	2544.00	22771.00	23025	20231026	-6.19	18600	20230726	16.13	22800	-5.26	20240226	19910	8.49	20240122	46050	-53.09	20231026	19910	8.49	20240122	0.15	N	214320	500	200 억	10406479	N	N	125	N	N
4	20240329	140932	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21550	-850	5	-3.79	1918950400	89143	82.04	21350	21750	21350	29100	15700	22400	21526.65	26.02	-3589	22733	22566	22383	22216	22033	22475	22125	200	6700	500	16570	50	1	40000000	8620	8.47	0.95	12	0.22	2544.00	22771.00	23025	20231026	-6.41	18600	20230726	15.86	22800	-5.48	20240226	19910	8.24	20240122	46050	-53.20	20231026	19910	8.24	20240122	0.15	N	214320	500	200 억	10406479	N	N	125	N	N
5	20240329	130918	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21550	-850	5	-3.79	1641773100	76271	70.20	21350	21750	21350	29100	15700	22400	21525.52	26.02	2482	22733	22566	22383	22216	22033	22475	22125	200	6700	500	16570	50	1	40000000	8620	8.47	0.95	12	0.19	2544.00	22771.00	23025	20231026	-6.41	18600	20230726	15.86	22800	-5.48	20240226	19910	8.24	20240122	46050	-53.20	20231026	19910	8.24	20240122	0.15	N	214320	500	200 억	10406479	N	N	125	N	N
6	20240329	120928	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21650	-750	5	-3.35	1468007050	68222	62.79	21350	21750	21350	29100	15700	22400	21518.09	26.02	6015	22733	22566	22383	22216	22033	22475	22125	200	6700	500	16570	50	1	40000000	8660	8.51	0.95	12	0.17	2544.00	22771.00	23025	20231026	-5.97	18600	20230726	16.40	22800	-5.04	20240226	19910	8.74	20240122	46050	-52.99	20231026	19910	8.74	20240122	0.15	N	214320	500	200 억	10406479	N	N	125	N	N
7	20240329	110917	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21700	-700	5	-3.12	1297066100	60332	55.53	21350	21750	21350	29100	15700	22400	21498.81	26.02	8357	22733	22566	22383	22216	22033	22475	22125	200	6700	500	16570	50	1	40000000	8680	8.53	0.95	12	0.15	2544.00	22771.00	23025	20231026	-5.75	18600	20230726	16.67	22800	-4.82	20240226	19910	8.99	20240122	46050	-52.88	20231026	19910	8.99	20240122	0.15	N	214320	500	200 억	10406479	N	N	125	N	N
8	20240329	100918	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21400	-1000	5	-4.46	913800650	42548	39.16	21350	21650	21350	29100	15700	22400	21476.94	26.02	2245	22733	22566	22383	22216	22033	22475	22125	200	6700	500	16570	50	1	40000000	8560	8.41	0.94	12	0.11	2544.00	22771.00	23025	20231026	-7.06	18600	20230726	15.05	22800	-6.14	20240226	19910	7.48	20240122	46050	-53.53	20231026	19910	7.48	20240122	0.15	N	214320	500	200 억	10406479	N	N	125	N	N
9	20240329	090918	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21500	-900	5	-4.02	386963400	18051	16.61	21350	21600	21350	29100	15700	22400	21437.23	26.02	6895	22733	22566	22383	22216	22033	22475	22125	200	6700	500	16570	50	1	40000000	8600	8.45	0.94	12	0.05	2544.00	22771.00	23025	20231026	-6.62	18600	20230726	15.59	22800	-5.70	20240226	19910	7.99	20240122	46050	-53.31	20231026	19910	7.99	20240122	0.15	N	214320	500	200 억	10406479	N	N	125	N	N
10	20240328	160924	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22400	-50	5	-0.22	2380997300	106412	98.20	22450	22550	22200	29150	15750	22450	22375.21	26.04	9709	22916	22682	22366	22132	21816	22800	22250	200	6700	500	16610	50	1	40000000	8960	8.81	0.98	12	0.27	2544.00	22771.00	23025	20231026	-2.71	18600	20230726	20.43	22800	-1.75	20240226	19910	12.51	20240122	46050	-51.36	20231026	19910	12.51	20240122	0.16	N	214320	500	200 억	10417585	N	N	125	N	N
11	20240328	150924	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22350	-100	5	-0.45	2093547800	93580	86.35	22450	22550	22200	29150	15750	22450	22371.74	26.04	10476	22916	22682	22366	22132	21816	22800	22250	200	6700	500	16610	50	1	40000000	8940	8.79	0.98	12	0.23	2544.00	22771.00	23025	20231026	-2.93	18600	20230726	20.16	22800	-1.97	20240226	19910	12.26	20240122	46050	-51.47	20231026	19910	12.26	20240122	0.16	N	214320	500	200 억	10417585	N	N	38	N	N
12	20240328	140912	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22350	-100	5	-0.45	1488081900	66443	61.31	22450	22550	22250	29150	15750	22450	22396.37	26.04	7601	22916	22682	22366	22132	21816	22800	22250	200	6700	500	16610	50	1	40000000	8940	8.79	0.98	12	0.17	2544.00	22771.00	23025	20231026	-2.93	18600	20230726	20.16	22800	-1.97	20240226	19910	12.26	20240122	46050	-51.47	20231026	19910	12.26	20240122	0.16	N	214320	500	200 억	10417585	N	N	38	N	N
13	20240328	130912	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22450	0	3	0.00	951063500	42433	39.16	22450	22550	22300	29150	15750	22450	22413.30	26.04	5269	22916	22682	22366	22132	21816	22800	22250	200	6700	500	16610	50	1	40000000	8980	8.82	0.99	12	0.11	2544.00	22771.00	23025	20231026	-2.50	18600	20230726	20.70	22800	-1.54	20240226	19910	12.76	20240122	46050	-51.25	20231026	19910	12.76	20240122	0.16	N	214320	500	200 억	10417585	N	N	38	N	N
14	20240328	120917	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22450	0	3	0.00	713846450	31853	29.39	22450	22550	22300	29150	15750	22450	22410.65	26.04	5749	22916	22682	22366	22132	21816	22800	22250	200	6700	500	16610	50	1	40000000	8980	8.82	0.99	12	0.08	2544.00	22771.00	23025	20231026	-2.50	18600	20230726	20.70	22800	-1.54	20240226	19910	12.76	20240122	46050	-51.25	20231026	19910	12.76	20240122	0.16	N	214320	500	200 억	10417585	N	N	38	N	N
15	20240328	110920	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22500	50	2	0.22	406856550	18148	16.75	22450	22550	22300	29150	15750	22450	22418.81	26.04	936	22916	22682	22366	22132	21816	22800	22250	200	6700	500	16610	50	1	40000000	9000	8.84	0.99	12	0.05	2544.00	22771.00	23025	20231026	-2.28	18600	20230726	20.97	22800	-1.32	20240226	19910	13.01	20240122	46050	-51.14	20231026	19910	13.01	20240122	0.16	N	214320	500	200 억	10417585	N	N	38	N	N
16	20240328	100933	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22300	-150	5	-0.67	205034150	9155	8.45	22450	22550	22300	29150	15750	22450	22395.87	26.04	-901	22916	22682	22366	22132	21816	22800	22250	200	6700	500	16610	50	1	40000000	8920	8.77	0.98	12	0.02	2544.00	22771.00	23025	20231026	-3.15	18600	20230726	19.89	22800	-2.19	20240226	19910	12.00	20240122	46050	-51.57	20231026	19910	12.00	20240122	0.16	N	214320	500	200 억	10417585	N	N	38	N	N
17	20240328	090932	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22300	-150	5	-0.67	62115400	2770	2.56	22450	22550	22300	29150	15750	22450	22424.33	26.04	76	22916	22682	22366	22132	21816	22800	22250	200	6700	500	16610	50	1	40000000	8920	8.77	0.98	12	0.01	2544.00	22771.00	23025	20231026	-3.15	18600	20230726	19.89	22800	-2.19	20240226	19910	12.00	20240122	46050	-51.57	20231026	19910	12.00	20240122	0.16	N	214320	500	200 억	10417585	N	N	38	N	N
18	20240327	160927	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22450	450	2	2.05	2424983850	108338	196.85	22100	22600	22050	28600	15400	22000	22383.49	26.05	5654	22300	22150	22050	21900	21800	22100	21850	200	6600	500	16280	50	1	40000000	8980	8.82	0.99	12	0.27	2544.00	22771.00	23025	20231026	-2.50	18600	20230726	20.70	22800	-1.54	20240226	19910	12.76	20240122	46050	-51.25	20231026	19910	12.76	20240122	0.16	N	214320	500	200 억	10421571	N	N	38	N	N
19	20240327	150929	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22500	500	2	2.27	2266697400	101310	184.08	22100	22550	22050	28600	15400	22000	22373.88	26.05	5920	22300	22150	22050	21900	21800	22100	21850	200	6600	500	16280	50	1	40000000	9000	8.84	0.99	12	0.25	2544.00	22771.00	23025	20231026	-2.28	18600	20230726	20.97	22800	-1.32	20240226	19910	13.01	20240122	46050	-51.14	20231026	19910	13.01	20240122	0.16	N	214320	500	200 억	10421571	N	N	137	N	N
20	20240327	140929	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22400	400	2	1.82	1556771450	69743	126.72	22100	22500	22050	28600	15400	22000	22321.54	26.05	16715	22300	22150	22050	21900	21800	22100	21850	200	6600	500	16280	50	1	40000000	8960	8.81	0.98	12	0.17	2544.00	22771.00	23025	20231026	-2.71	18600	20230726	20.43	22800	-1.75	20240226	19910	12.51	20240122	46050	-51.36	20231026	19910	12.51	20240122	0.16	N	214320	500	200 억	10421571	N	N	137	N	N
21	20240327	130927	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22250	250	2	1.14	1012105100	45426	82.54	22100	22450	22050	28600	15400	22000	22280.30	26.05	12515	22300	22150	22050	21900	21800	22100	21850	200	6600	500	16280	50	1	40000000	8900	8.75	0.98	12	0.11	2544.00	22771.00	23025	20231026	-3.37	18600	20230726	19.62	22800	-2.41	20240226	19910	11.75	20240122	46050	-51.68	20231026	19910	11.75	20240122	0.16	N	214320	500	200 억	10421571	N	N	137	N	N
22	20240327	120927	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22250	250	2	1.14	853602950	38322	69.63	22100	22450	22050	28600	15400	22000	22274.49	26.05	12765	22300	22150	22050	21900	21800	22100	21850	200	6600	500	16280	50	1	40000000	8900	8.75	0.98	12	0.10	2544.00	22771.00	23025	20231026	-3.37	18600	20230726	19.62	22800	-2.41	20240226	19910	11.75	20240122	46050	-51.68	20231026	19910	11.75	20240122	0.16	N	214320	500	200 억	10421571	N	N	137	N	N
23	20240327	110926	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22250	250	2	1.14	723850500	32492	59.04	22100	22450	22050	28600	15400	22000	22277.81	26.05	10671	22300	22150	22050	21900	21800	22100	21850	200	6600	500	16280	50	1	40000000	8900	8.75	0.98	12	0.08	2544.00	22771.00	23025	20231026	-3.37	18600	20230726	19.62	22800	-2.41	20240226	19910	11.75	20240122	46050	-51.68	20231026	19910	11.75	20240122	0.16	N	214320	500	200 억	10421571	N	N	137	N	N
24	20240327	100922	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22300	300	2	1.36	335655400	15140	27.51	22100	22300	22050	28600	15400	22000	22170.11	26.05	10061	22300	22150	22050	21900	21800	22100	21850	200	6600	500	16280	50	1	40000000	8920	8.77	0.98	12	0.04	2544.00	22771.00	23025	20231026	-3.15	18600	20230726	19.89	22800	-2.19	20240226	19910	12.00	20240122	46050	-51.57	20231026	19910	12.00	20240122	0.16	N	214320	500	200 억	10421571	N	N	137	N	N
25	20240327	090928	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22150	150	2	0.68	93767100	4233	7.69	22100	22200	22050	28600	15400	22000	22151.45	26.05	3946	22300	22150	22050	21900	21800	22100	21850	200	6600	500	16280	50	1	40000000	8860	8.71	0.97	12	0.01	2544.00	22771.00	23025	20231026	-3.80	18600	20230726	19.09	22800	-2.85	20240226	19910	11.25	20240122	46050	-51.90	20231026	19910	11.25	20240122	0.16	N	214320	500	200 억	10421571	N	N	137	N	N
26	20240326	160821	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22000	0	3	0.00	1214318200	55033	85.87	22150	22200	21950	28600	15400	22000	22065.27	26.02	18522	22433	22216	22033	21816	21633	22125	21725	200	6600	500	16280	50	1	40000000	8800	12.46	1.04	12	0.14	1765.00	21241.00	23025	20231026	-4.45	18600	20230726	18.28	22800	-3.51	20240226	19910	10.50	20240122	46050	-52.23	20231026	19910	10.50	20240122	0.16	N	214320	500	200 억	10408711	N	N	137	N	N
27	20240326	150916	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22100	100	2	0.45	1093948850	49570	77.35	22150	22200	21950	28600	15400	22000	22068.77	26.02	18290	22433	22216	22033	21816	21633	22125	21725	200	6600	500	16280	50	1	40000000	8840	12.52	1.04	12	0.12	1765.00	21241.00	23025	20231026	-4.02	18600	20230726	18.82	22800	-3.07	20240226	19910	11.00	20240122	46050	-52.01	20231026	19910	11.00	20240122	0.16	N	214320	500	200 억	10408711	N	N	3	N	N
28	20240326	140914	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22050	50	2	0.23	711940750	32279	50.37	22150	22200	21950	28600	15400	22000	22055.85	26.02	14094	22433	22216	22033	21816	21633	22125	21725	200	6600	500	16280	50	1	40000000	8820	12.49	1.04	12	0.08	1765.00	21241.00	23025	20231026	-4.23	18600	20230726	18.55	22800	-3.29	20240226	19910	10.75	20240122	46050	-52.12	20231026	19910	10.75	20240122	0.16	N	214320	500	200 억	10408711	N	N	3	N	N
29	20240326	130909	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22100	100	2	0.45	601073000	27258	42.53	22150	22200	21950	28600	15400	22000	22051.25	26.02	12951	22433	22216	22033	21816	21633	22125	21725	200	6600	500	16280	50	1	40000000	8840	12.52	1.04	12	0.07	1765.00	21241.00	23025	20231026	-4.02	18600	20230726	18.82	22800	-3.07	20240226	19910	11.00	20240122	46050	-52.01	20231026	19910	11.00	20240122	0.16	N	214320	500	200 억	10408711	N	N	3	N	N
30	20240326	120909	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22100	100	2	0.45	516815650	23450	36.59	22150	22200	21950	28600	15400	22000	22039.05	26.02	11301	22433	22216	22033	21816	21633	22125	21725	200	6600	500	16280	50	1	40000000	8840	12.52	1.04	12	0.06	1765.00	21241.00	23025	20231026	-4.02	18600	20230726	18.82	22800	-3.07	20240226	19910	11.00	20240122	46050	-52.01	20231026	19910	11.00	20240122	0.16	N	214320	500	200 억	10408711	N	N	3	N	N
31	20240326	110906	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21950	-50	5	-0.23	286751050	13008	20.30	22150	22200	21950	28600	15400	22000	22044.21	26.02	4182	22433	22216	22033	21816	21633	22125	21725	200	6600	500	16280	50	1	40000000	8780	12.44	1.03	12	0.03	1765.00	21241.00	23025	20231026	-4.67	18600	20230726	18.01	22800	-3.73	20240226	19910	10.25	20240122	46050	-52.33	20231026	19910	10.25	20240122	0.16	N	214320	500	200 억	10408711	N	N	3	N	N
32	20240326	100916	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21950	-50	5	-0.23	183886500	8334	13.00	22150	22200	21950	28600	15400	22000	22064.61	26.02	3166	22433	22216	22033	21816	21633	22125	21725	200	6600	500	16280	50	1	40000000	8780	12.44	1.03	12	0.02	1765.00	21241.00	23025	20231026	-4.67	18600	20230726	18.01	22800	-3.73	20240226	19910	10.25	20240122	46050	-52.33	20231026	19910	10.25	20240122	0.16	N	214320	500	200 억	10408711	N	N	3	N	N
33	20240326	090915	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22100	100	2	0.45	14752900	669	1.04	22150	22150	21950	28600	15400	22000	22052.17	26.02	438	22433	22216	22033	21816	21633	22125	21725	200	6600	500	16280	50	1	40000000	8840	12.52	1.04	12	0.00	1765.00	21241.00	23025	20231026	-4.02	18600	20230726	18.82	22800	-3.07	20240226	19910	11.00	20240122	46050	-52.01	20231026	19910	11.00	20240122	0.16	N	214320	500	200 억	10408711	N	N	3	N	N
34	20240325	160946	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22000	-200	5	-0.90	1412701650	64044	105.70	22200	22250	21850	28850	15550	22200	22058.31	26.01	-15762	22466	22332	22066	21932	21666	22400	22000	200	6650	500	16420	50	1	40000000	8800	12.46	1.04	12	0.16	1765.00	21241.00	23025	20231026	-4.45	18600	20230726	18.28	22800	-3.51	20240226	19910	10.50	20240122	46050	-52.23	20231026	19910	10.50	20240122	0.15	N	214320	500	200 억	10404728	N	N	3	N	N
35	20240325	150948	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22050	-150	5	-0.68	1365506700	61901	102.17	22200	22250	21850	28850	15550	22200	22059.53	26.01	-14997	22466	22332	22066	21932	21666	22400	22000	200	6650	500	16420	50	1	40000000	8820	12.49	1.04	12	0.15	1765.00	21241.00	23025	20231026	-4.23	18600	20230726	18.55	22800	-3.29	20240226	19910	10.75	20240122	46050	-52.12	20231026	19910	10.75	20240122	0.15	N	214320	500	200 억	10404728	N	N	159	N	N
36	20240325	140946	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22000	-200	5	-0.90	911082150	41329	68.21	22200	22250	21850	28850	15550	22200	22044.62	26.01	-8851	22466	22332	22066	21932	21666	22400	22000	200	6650	500	16420	50	1	40000000	8800	12.46	1.04	12	0.10	1765.00	21241.00	23025	20231026	-4.45	18600	20230726	18.28	22800	-3.51	20240226	19910	10.50	20240122	46050	-52.23	20231026	19910	10.50	20240122	0.15	N	214320	500	200 억	10404728	N	N	159	N	N
37	20240325	130947	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22000	-200	5	-0.90	581871700	26340	43.47	22200	22250	21950	28850	15550	22200	22090.80	26.01	-3593	22466	22332	22066	21932	21666	22400	22000	200	6650	500	16420	50	1	40000000	8800	12.46	1.04	12	0.07	1765.00	21241.00	23025	20231026	-4.45	18600	20230726	18.28	22800	-3.51	20240226	19910	10.50	20240122	46050	-52.23	20231026	19910	10.50	20240122	0.15	N	214320	500	200 억	10404728	N	N	159	N	N
38	20240325	120950	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22150	-50	5	-0.23	354925000	16041	26.48	22200	22250	22000	28850	15550	22200	22126.11	26.01	-841	22466	22332	22066	21932	21666	22400	22000	200	6650	500	16420	50	1	40000000	8860	12.55	1.04	12	0.04	1765.00	21241.00	23025	20231026	-3.80	18600	20230726	19.09	22800	-2.85	20240226	19910	11.25	20240122	46050	-51.90	20231026	19910	11.25	20240122	0.15	N	214320	500	200 억	10404728	N	N	159	N	N
39	20240325	110948	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22150	-50	5	-0.23	262960250	11894	19.63	22200	22250	22000	28850	15550	22200	22108.65	26.01	904	22466	22332	22066	21932	21666	22400	22000	200	6650	500	16420	50	1	40000000	8860	12.55	1.04	12	0.03	1765.00	21241.00	23025	20231026	-3.80	18600	20230726	19.09	22800	-2.85	20240226	19910	11.25	20240122	46050	-51.90	20231026	19910	11.25	20240122	0.15	N	214320	500	200 억	10404728	N	N	159	N	N
40	20240325	100948	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22150	-50	5	-0.23	187429600	8488	14.01	22200	22250	22000	28850	15550	22200	22081.72	26.01	1307	22466	22332	22066	21932	21666	22400	22000	200	6650	500	16420	50	1	40000000	8860	12.55	1.04	12	0.02	1765.00	21241.00	23025	20231026	-3.80	18600	20230726	19.09	22800	-2.85	20240226	19910	11.25	20240122	46050	-51.90	20231026	19910	11.25	20240122	0.15	N	214320	500	200 억	10404728	N	N	159	N	N
41	20240325	090951	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22150	-50	5	-0.23	34909450	1573	2.60	22200	22250	22150	28850	15550	22200	22192.91	26.01	-101	22466	22332	22066	21932	21666	22400	22000	200	6650	500	16420	50	1	40000000	8860	12.55	1.04	12	0.00	1765.00	21241.00	23025	20231026	-3.80	18600	20230726	19.09	22800	-2.85	20240226	19910	11.25	20240122	46050	-51.90	20231026	19910	11.25	20240122	0.15	N	214320	500	200 억	10404728	N	N	159	N	N
42	20240322	160951	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22200	350	2	1.60	1333260050	60564	104.44	21950	22200	21800	28400	15300	21850	22013.99	25.98	21852	22283	22066	21933	21716	21583	22000	21650	200	6550	500	16160	50	1	40000000	8880	12.58	1.05	12	0.15	1765.00	21241.00	23025	20231026	-3.58	18600	20230726	19.35	22800	-2.63	20240226	19910	11.50	20240122	46050	-51.79	20231026	19910	11.50	20240122	0.15	N	214320	500	200 억	10392303	N	N	159	N	N
43	20240322	150951	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22100	250	2	1.14	1259784200	57246	98.72	21950	22150	21800	28400	15300	21850	22006.50	25.98	20992	22283	22066	21933	21716	21583	22000	21650	200	6550	500	16160	50	1	40000000	8840	12.52	1.04	12	0.14	1765.00	21241.00	23025	20231026	-4.02	18600	20230726	18.82	22800	-3.07	20240226	19910	11.00	20240122	46050	-52.01	20231026	19910	11.00	20240122	0.15	N	214320	500	200 억	10392303	N	N	6	N	N
44	20240322	140940	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22100	250	2	1.14	977175450	44459	76.67	21950	22150	21800	28400	15300	21850	21979.25	25.98	17112	22283	22066	21933	21716	21583	22000	21650	200	6550	500	16160	50	1	40000000	8840	12.52	1.04	12	0.11	1765.00	21241.00	23025	20231026	-4.02	18600	20230726	18.82	22800	-3.07	20240226	19910	11.00	20240122	46050	-52.01	20231026	19910	11.00	20240122	0.15	N	214320	500	200 억	10392303	N	N	6	N	N
45	20240322	130944	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22000	150	2	0.69	742033900	33788	58.27	21950	22100	21800	28400	15300	21850	21961.46	25.98	13932	22283	22066	21933	21716	21583	22000	21650	200	6550	500	16160	50	1	40000000	8800	12.46	1.04	12	0.08	1765.00	21241.00	23025	20231026	-4.45	18600	20230726	18.28	22800	-3.51	20240226	19910	10.50	20240122	46050	-52.23	20231026	19910	10.50	20240122	0.15	N	214320	500	200 억	10392303	N	N	6	N	N
46	20240322	120941	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22000	150	2	0.69	555010250	25269	43.57	21950	22100	21800	28400	15300	21850	21964.08	25.98	9202	22283	22066	21933	21716	21583	22000	21650	200	6550	500	16160	50	1	40000000	8800	12.46	1.04	12	0.06	1765.00	21241.00	23025	20231026	-4.45	18600	20230726	18.28	22800	-3.51	20240226	19910	10.50	20240122	46050	-52.23	20231026	19910	10.50	20240122	0.15	N	214320	500	200 억	10392303	N	N	6	N	N
47	20240322	110950	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21850	0	3	0.00	390670150	17795	30.69	21950	22100	21800	28400	15300	21850	21953.93	25.98	4518	22283	22066	21933	21716	21583	22000	21650	200	6550	500	16160	50	1	40000000	8740	12.38	1.03	12	0.04	1765.00	21241.00	23025	20231026	-5.10	18600	20230726	17.47	22800	-4.17	20240226	19910	9.74	20240122	46050	-52.55	20231026	19910	9.74	20240122	0.15	N	214320	500	200 억	10392303	N	N	6	N	N
48	20240322	100940	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21950	100	2	0.46	178903100	8161	14.07	21950	22000	21800	28400	15300	21850	21921.71	25.98	3056	22283	22066	21933	21716	21583	22000	21650	200	6550	500	16160	50	1	40000000	8780	12.44	1.03	12	0.02	1765.00	21241.00	23025	20231026	-4.67	18600	20230726	18.01	22800	-3.73	20240226	19910	10.25	20240122	46050	-52.33	20231026	19910	10.25	20240122	0.15	N	214320	500	200 억	10392303	N	N	6	N	N
49	20240322	090940	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21900	50	2	0.23	30117050	1376	2.37	21950	21950	21800	28400	15300	21850	21887.39	25.98	-343	22283	22066	21933	21716	21583	22000	21650	200	6550	500	16160	50	1	40000000	8760	12.41	1.03	12	0.00	1765.00	21241.00	23025	20231026	-4.89	18600	20230726	17.74	22800	-3.95	20240226	19910	9.99	20240122	46050	-52.44	20231026	19910	9.99	20240122	0.15	N	214320	500	200 억	10392303	N	N	6	N	N
50	20240321	160947	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21850	-50	5	-0.23	1269553650	57897	78.97	22000	22150	21800	28450	15350	21900	21928.18	25.98	-11596	22633	22266	21983	21616	21333	22125	21475	200	6550	500	16200	50	1	40000000	8740	12.38	1.03	12	0.14	1765.00	21241.00	23025	20231026	-5.10	18600	20230726	17.47	22800	-4.17	20240226	19910	9.74	20240122	46050	-52.55	20231026	19910	9.74	20240122	0.15	N	214320	500	200 억	10392768	N	N	6	N	N
51	20240321	150941	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21850	-50	5	-0.23	1217324300	55505	75.71	22000	22150	21800	28450	15350	21900	21931.80	25.98	-9940	22633	22266	21983	21616	21333	22125	21475	200	6550	500	16200	50	1	40000000	8740	12.38	1.03	12	0.14	1765.00	21241.00	23025	20231026	-5.10	18600	20230726	17.47	22800	-4.17	20240226	19910	9.74	20240122	46050	-52.55	20231026	19910	9.74	20240122	0.15	N	214320	500	200 억	10392768	N	N	38	N	N
52	20240321	140941	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21950	50	2	0.23	968972000	44155	60.22	22000	22150	21850	28450	15350	21900	21944.79	25.98	-5152	22633	22266	21983	21616	21333	22125	21475	200	6550	500	16200	50	1	40000000	8780	12.44	1.03	12	0.11	1765.00	21241.00	23025	20231026	-4.67	18600	20230726	18.01	22800	-3.73	20240226	19910	10.25	20240122	46050	-52.33	20231026	19910	10.25	20240122	0.15	N	214320	500	200 억	10392768	N	N	38	N	N
53	20240321	130930	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21950	50	2	0.23	741526100	33780	46.07	22000	22150	21850	28450	15350	21900	21951.63	25.98	-2548	22633	22266	21983	21616	21333	22125	21475	200	6550	500	16200	50	1	40000000	8780	12.44	1.03	12	0.08	1765.00	21241.00	23025	20231026	-4.67	18600	20230726	18.01	22800	-3.73	20240226	19910	10.25	20240122	46050	-52.33	20231026	19910	10.25	20240122	0.15	N	214320	500	200 억	10392768	N	N	38	N	N
54	20240321	120943	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21950	50	2	0.23	554196450	25237	34.42	22000	22150	21850	28450	15350	21900	21959.68	25.98	-1604	22633	22266	21983	21616	21333	22125	21475	200	6550	500	16200	50	1	40000000	8780	12.44	1.03	12	0.06	1765.00	21241.00	23025	20231026	-4.67	18600	20230726	18.01	22800	-3.73	20240226	19910	10.25	20240122	46050	-52.33	20231026	19910	10.25	20240122	0.15	N	214320	500	200 억	10392768	N	N	38	N	N
55	20240321	110941	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22000	100	2	0.46	363514800	16534	22.55	22000	22150	21850	28450	15350	21900	21985.90	25.98	-152	22633	22266	21983	21616	21333	22125	21475	200	6550	500	16200	50	1	40000000	8800	12.46	1.04	12	0.04	1765.00	21241.00	23025	20231026	-4.45	18600	20230726	18.28	22800	-3.51	20240226	19910	10.50	20240122	46050	-52.23	20231026	19910	10.50	20240122	0.15	N	214320	500	200 억	10392768	N	N	38	N	N
56	20240321	100945	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22100	200	2	0.91	197947150	9017	12.30	22000	22100	21850	28450	15350	21900	21952.66	25.98	273	22633	22266	21983	21616	21333	22125	21475	200	6550	500	16200	50	1	40000000	8840	12.52	1.04	12	0.02	1765.00	21241.00	23025	20231026	-4.02	18600	20230726	18.82	22800	-3.07	20240226	19910	11.00	20240122	46050	-52.01	20231026	19910	11.00	20240122	0.15	N	214320	500	200 억	10392768	N	N	38	N	N
57	20240321	090948	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21950	50	2	0.23	32013750	1459	1.99	22000	22100	21850	28450	15350	21900	21942.25	25.98	383	22633	22266	21983	21616	21333	22125	21475	200	6550	500	16200	50	1	40000000	8780	12.44	1.03	12	0.00	1765.00	21241.00	23025	20231026	-4.67	18600	20230726	18.01	22800	-3.73	20240226	19910	10.25	20240122	46050	-52.33	20231026	19910	10.25	20240122	0.15	N	214320	500	200 억	10392768	N	N	38	N	N
58	20240320	160933	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21900	150	2	0.69	1605482600	73272	135.28	21950	22350	21700	28250	15250	21750	21911.30	26.00	-9855	22083	21916	21783	21616	21483	21850	21550	200	6500	500	16090	50	1	40000000	8760	12.41	1.03	12	0.18	1765.00	21241.00	23025	20231026	-4.89	18600	20230726	17.74	22800	-3.95	20240226	19910	9.99	20240122	46050	-52.44	20231026	19910	9.99	20240122	0.16	N	214320	500	200 억	10398237	N	N	38	N	N
59	20240320	150935	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21950	200	2	0.92	1446189300	66030	121.91	21950	22350	21700	28250	15250	21750	21902.00	26.00	-6105	22083	21916	21783	21616	21483	21850	21550	200	6500	500	16090	50	1	40000000	8780	12.44	1.03	12	0.17	1765.00	21241.00	23025	20231026	-4.67	18600	20230726	18.01	22800	-3.73	20240226	19910	10.25	20240122	46050	-52.33	20231026	19910	10.25	20240122	0.16	N	214320	500	200 억	10398237	N	N	932	N	N
60	20240320	140939	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21850	100	2	0.46	1065977500	48643	89.81	21950	22350	21750	28250	15250	21750	21914.30	26.00	-1914	22083	21916	21783	21616	21483	21850	21550	200	6500	500	16090	50	1	40000000	8740	12.38	1.03	12	0.12	1765.00	21241.00	23025	20231026	-5.10	18600	20230726	17.47	22800	-4.17	20240226	19910	9.74	20240122	46050	-52.55	20231026	19910	9.74	20240122	0.16	N	214320	500	200 억	10398237	N	N	932	N	N
61	20240320	130940	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21800	50	2	0.23	809553600	36874	68.08	21950	22350	21750	28250	15250	21750	21954.59	26.00	1743	22083	21916	21783	21616	21483	21850	21550	200	6500	500	16090	50	1	40000000	8720	12.35	1.03	12	0.09	1765.00	21241.00	23025	20231026	-5.32	18600	20230726	17.20	22800	-4.39	20240226	19910	9.49	20240122	46050	-52.66	20231026	19910	9.49	20240122	0.16	N	214320	500	200 억	10398237	N	N	932	N	N
62	20240320	120933	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21850	100	2	0.46	710478250	32335	59.70	21950	22350	21750	28250	15250	21750	21972.42	26.00	-481	22083	21916	21783	21616	21483	21850	21550	200	6500	500	16090	50	1	40000000	8740	12.38	1.03	12	0.08	1765.00	21241.00	23025	20231026	-5.10	18600	20230726	17.47	22800	-4.17	20240226	19910	9.74	20240122	46050	-52.55	20231026	19910	9.74	20240122	0.16	N	214320	500	200 억	10398237	N	N	932	N	N
63	20240320	110935	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21750	0	3	0.00	619291750	28158	51.99	21950	22350	21750	28250	15250	21750	21993.46	26.00	-2225	22083	21916	21783	21616	21483	21850	21550	200	6500	500	16090	50	1	40000000	8700	12.32	1.02	12	0.07	1765.00	21241.00	23025	20231026	-5.54	18600	20230726	16.94	22800	-4.61	20240226	19910	9.24	20240122	46050	-52.77	20231026	19910	9.24	20240122	0.16	N	214320	500	200 억	10398237	N	N	932	N	N
64	20240320	100929	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22000	250	2	1.15	352644750	15973	29.49	21950	22350	21850	28250	15250	21750	22077.55	26.00	990	22083	21916	21783	21616	21483	21850	21550	200	6500	500	16090	50	1	40000000	8800	12.46	1.04	12	0.04	1765.00	21241.00	23025	20231026	-4.45	18600	20230726	18.28	22800	-3.51	20240226	19910	10.50	20240122	46050	-52.23	20231026	19910	10.50	20240122	0.16	N	214320	500	200 억	10398237	N	N	932	N	N
65	20240320	090934	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21900	150	2	0.69	32815900	1498	2.77	21950	21950	21850	28250	15250	21750	21906.48	26.00	-561	22083	21916	21783	21616	21483	21850	21550	200	6500	500	16090	50	1	40000000	8760	12.41	1.03	12	0.00	1765.00	21241.00	23025	20231026	-4.89	18600	20230726	17.74	22800	-3.95	20240226	19910	9.99	20240122	46050	-52.44	20231026	19910	9.99	20240122	0.16	N	214320	500	200 억	10398237	N	N	932	N	N
66	20240319	160923	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21750	150	2	0.69	1181707150	54135	117.57	21800	21950	21650	28050	15150	21600	21828.92	25.99	1975	22000	21800	21550	21350	21100	21900	21450	200	6450	500	15980	50	1	40000000	8700	12.32	1.02	12	0.14	1765.00	21241.00	23025	20231026	-5.54	18600	20230726	16.94	22800	-4.61	20240226	19910	9.24	20240122	46050	-52.77	20231026	19910	9.24	20240122	0.15	N	214320	500	200 억	10396741	N	N	932	N	N
67	20240319	150933	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21850	250	2	1.16	1119808850	51295	111.40	21800	21950	21650	28050	15150	21600	21830.76	25.99	2422	22000	21800	21550	21350	21100	21900	21450	200	6450	500	15980	50	1	40000000	8740	12.38	1.03	12	0.13	1765.00	21241.00	23025	20231026	-5.10	18600	20230726	17.47	22800	-4.17	20240226	19910	9.74	20240122	46050	-52.55	20231026	19910	9.74	20240122	0.15	N	214320	500	200 억	10396741	N	N	11	N	N
68	20240319	140933	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21750	150	2	0.69	924578000	42349	91.97	21800	21950	21650	28050	15150	21600	21832.35	25.99	2924	22000	21800	21550	21350	21100	21900	21450	200	6450	500	15980	50	1	40000000	8700	12.32	1.02	12	0.11	1765.00	21241.00	23025	20231026	-5.54	18600	20230726	16.94	22800	-4.61	20240226	19910	9.24	20240122	46050	-52.77	20231026	19910	9.24	20240122	0.15	N	214320	500	200 억	10396741	N	N	11	N	N
69	20240319	130902	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21850	250	2	1.16	672913600	30826	66.95	21800	21950	21650	28050	15150	21600	21829.42	25.99	3541	22000	21800	21550	21350	21100	21900	21450	200	6450	500	15980	50	1	40000000	8740	12.38	1.03	12	0.08	1765.00	21241.00	23025	20231026	-5.10	18600	20230726	17.47	22800	-4.17	20240226	19910	9.74	20240122	46050	-52.55	20231026	19910	9.74	20240122	0.15	N	214320	500	200 억	10396741	N	N	11	N	N
70	20240319	120927	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21850	250	2	1.16	518123450	23741	51.56	21800	21950	21650	28050	15150	21600	21823.99	25.99	3365	22000	21800	21550	21350	21100	21900	21450	200	6450	500	15980	50	1	40000000	8740	12.38	1.03	12	0.06	1765.00	21241.00	23025	20231026	-5.10	18600	20230726	17.47	22800	-4.17	20240226	19910	9.74	20240122	46050	-52.55	20231026	19910	9.74	20240122	0.15	N	214320	500	200 억	10396741	N	N	11	N	N
71	20240319	110930	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21850	250	2	1.16	367568700	16859	36.61	21800	21900	21650	28050	15150	21600	21802.52	25.99	3253	22000	21800	21550	21350	21100	21900	21450	200	6450	500	15980	50	1	40000000	8740	12.38	1.03	12	0.04	1765.00	21241.00	23025	20231026	-5.10	18600	20230726	17.47	22800	-4.17	20240226	19910	9.74	20240122	46050	-52.55	20231026	19910	9.74	20240122	0.15	N	214320	500	200 억	10396741	N	N	11	N	N
72	20240319	100932	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21800	200	2	0.93	214615250	9850	21.39	21800	21850	21650	28050	15150	21600	21788.35	25.99	2172	22000	21800	21550	21350	21100	21900	21450	200	6450	500	15980	50	1	40000000	8720	12.35	1.03	12	0.02	1765.00	21241.00	23025	20231026	-5.32	18600	20230726	17.20	22800	-4.39	20240226	19910	9.49	20240122	46050	-52.66	20231026	19910	9.49	20240122	0.15	N	214320	500	200 억	10396741	N	N	11	N	N
73	20240319	090932	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21650	50	2	0.23	40869600	1877	4.08	21800	21850	21650	28050	15150	21600	21773.89	25.99	-503	22000	21800	21550	21350	21100	21900	21450	200	6450	500	15980	50	1	40000000	8660	12.27	1.02	12	0.00	1765.00	21241.00	23025	20231026	-5.97	18600	20230726	16.40	22800	-5.04	20240226	19910	8.74	20240122	46050	-52.99	20231026	19910	8.74	20240122	0.15	N	214320	500	200 억	10396741	N	N	11	N	N
74	20240318	160925	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21600	250	2	1.17	992605850	46046	148.66	21300	21750	21300	27750	14950	21350	21556.82	25.98	6832	21650	21500	21400	21250	21150	21450	21200	200	6400	500	15790	50	1	40000000	8640	12.24	1.02	12	0.12	1765.00	21241.00	23025	20231026	-6.19	18600	20230726	16.13	22800	-5.26	20240226	19910	8.49	20240122	46050	-53.09	20231026	19910	8.49	20240122	0.15	N	214320	500	200 억	10391507	N	N	11	N	N
75	20240318	150925	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21700	350	2	1.64	896832950	41627	134.39	21300	21750	21300	27750	14950	21350	21544.50	25.98	7279	21650	21500	21400	21250	21150	21450	21200	200	6400	500	15790	50	1	40000000	8680	12.29	1.02	12	0.10	1765.00	21241.00	23025	20231026	-5.75	18600	20230726	16.67	22800	-4.82	20240226	19910	8.99	20240122	46050	-52.88	20231026	19910	8.99	20240122	0.15	N	214320	500	200 억	10391507	N	N	122	N	N
76	20240318	140925	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21550	200	2	0.94	743463150	34542	111.52	21300	21700	21300	27750	14950	21350	21523.45	25.98	7736	21650	21500	21400	21250	21150	21450	21200	200	6400	500	15790	50	1	40000000	8620	12.21	1.01	12	0.09	1765.00	21241.00	23025	20231026	-6.41	18600	20230726	15.86	22800	-5.48	20240226	19910	8.24	20240122	46050	-53.20	20231026	19910	8.24	20240122	0.15	N	214320	500	200 억	10391507	N	N	122	N	N
77	20240318	130925	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21650	300	2	1.41	601971500	28005	90.41	21300	21700	21300	27750	14950	21350	21495.14	25.98	8102	21650	21500	21400	21250	21150	21450	21200	200	6400	500	15790	50	1	40000000	8660	12.27	1.02	12	0.07	1765.00	21241.00	23025	20231026	-5.97	18600	20230726	16.40	22800	-5.04	20240226	19910	8.74	20240122	46050	-52.99	20231026	19910	8.74	20240122	0.15	N	214320	500	200 억	10391507	N	N	122	N	N
78	20240318	120919	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21550	200	2	0.94	504006000	23476	75.79	21300	21600	21300	27750	14950	21350	21468.99	25.98	6057	21650	21500	21400	21250	21150	21450	21200	200	6400	500	15790	50	1	40000000	8620	12.21	1.01	12	0.06	1765.00	21241.00	23025	20231026	-6.41	18600	20230726	15.86	22800	-5.48	20240226	19910	8.24	20240122	46050	-53.20	20231026	19910	8.24	20240122	0.15	N	214320	500	200 억	10391507	N	N	122	N	N
79	20240318	110927	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21500	150	2	0.70	370518150	17272	55.76	21300	21550	21300	27750	14950	21350	21451.95	25.98	4019	21650	21500	21400	21250	21150	21450	21200	200	6400	500	15790	50	1	40000000	8600	12.18	1.01	12	0.04	1765.00	21241.00	23025	20231026	-6.62	18600	20230726	15.59	22800	-5.70	20240226	19910	7.99	20240122	46050	-53.31	20231026	19910	7.99	20240122	0.15	N	214320	500	200 억	10391507	N	N	122	N	N
80	20240318	100925	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21450	100	2	0.47	139566500	6512	21.02	21300	21500	21300	27750	14950	21350	21432.20	25.98	-2760	21650	21500	21400	21250	21150	21450	21200	200	6400	500	15790	50	1	40000000	8580	12.15	1.01	12	0.02	1765.00	21241.00	23025	20231026	-6.84	18600	20230726	15.32	22800	-5.92	20240226	19910	7.73	20240122	46050	-53.42	20231026	19910	7.73	20240122	0.15	N	214320	500	200 억	10391507	N	N	122	N	N
81	20240318	090925	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21400	50	2	0.23	22136400	1034	3.34	21300	21500	21300	27750	14950	21350	21408.51	25.98	-371	21650	21500	21400	21250	21150	21450	21200	200	6400	500	15790	50	1	40000000	8560	12.12	1.01	12	0.00	1765.00	21241.00	23025	20231026	-7.06	18600	20230726	15.05	22800	-6.14	20240226	19910	7.48	20240122	46050	-53.53	20231026	19910	7.48	20240122	0.15	N	214320	500	200 억	10391507	N	N	122	N	N
82	20240315	160916	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21350	-150	5	-0.70	663134600	30970	51.93	21550	21550	21300	27950	15050	21500	21412.16	26.02	-17915	22000	21750	21450	21200	20900	21875	21325	200	6450	500	15910	50	1	40000000	8540	12.10	1.01	12	0.08	1765.00	21241.00	23025	20231026	-7.27	18600	20230726	14.78	22800	-6.36	20240226	19910	7.23	20240122	46050	-53.64	20231026	19910	7.23	20240122	0.16	N	214320	500	200 억	10407747	N	N	122	N	N
83	20240315	150845	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21500	0	3	0.00	504311000	23545	39.48	21550	21550	21300	27950	15050	21500	21419.03	26.02	-13451	22000	21750	21450	21200	20900	21875	21325	200	6450	500	15910	50	1	40000000	8600	12.18	1.01	12	0.06	1765.00	21241.00	23025	20231026	-6.62	18600	20230726	15.59	22800	-5.70	20240226	19910	7.99	20240122	46050	-53.31	20231026	19910	7.99	20240122	0.16	N	214320	500	200 억	10407747	N	N	210	N	N
84	20240315	140828	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21450	-50	5	-0.23	302912500	14151	23.73	21550	21550	21300	27950	15050	21500	21405.73	26.02	-7666	22000	21750	21450	21200	20900	21875	21325	200	6450	500	15910	50	1	40000000	8580	12.15	1.01	12	0.04	1765.00	21241.00	23025	20231026	-6.84	18600	20230726	15.32	22800	-5.92	20240226	19910	7.73	20240122	46050	-53.42	20231026	19910	7.73	20240122	0.16	N	214320	500	200 억	10407747	N	N	210	N	N
85	20240315	130916	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21400	-100	5	-0.47	245178400	11452	19.20	21550	21550	21300	27950	15050	21500	21409.22	26.02	-6489	22000	21750	21450	21200	20900	21875	21325	200	6450	500	15910	50	1	40000000	8560	12.12	1.01	12	0.03	1765.00	21241.00	23025	20231026	-7.06	18600	20230726	15.05	22800	-6.14	20240226	19910	7.48	20240122	46050	-53.53	20231026	19910	7.48	20240122	0.16	N	214320	500	200 억	10407747	N	N	210	N	N
86	20240315	120916	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21400	-100	5	-0.47	172188350	8041	13.48	21550	21550	21300	27950	15050	21500	21413.80	26.02	-3592	22000	21750	21450	21200	20900	21875	21325	200	6450	500	15910	50	1	40000000	8560	12.12	1.01	12	0.02	1765.00	21241.00	23025	20231026	-7.06	18600	20230726	15.05	22800	-6.14	20240226	19910	7.48	20240122	46050	-53.53	20231026	19910	7.48	20240122	0.16	N	214320	500	200 억	10407747	N	N	210	N	N
87	20240315	110913	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21400	-100	5	-0.47	136462100	6373	10.69	21550	21550	21300	27950	15050	21500	21412.54	26.02	-2739	22000	21750	21450	21200	20900	21875	21325	200	6450	500	15910	50	1	40000000	8560	12.12	1.01	12	0.02	1765.00	21241.00	23025	20231026	-7.06	18600	20230726	15.05	22800	-6.14	20240226	19910	7.48	20240122	46050	-53.53	20231026	19910	7.48	20240122	0.16	N	214320	500	200 억	10407747	N	N	210	N	N
88	20240315	100914	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21400	-100	5	-0.47	78742650	3679	6.17	21550	21550	21300	27950	15050	21500	21403.28	26.02	-1474	22000	21750	21450	21200	20900	21875	21325	200	6450	500	15910	50	1	40000000	8560	12.12	1.01	12	0.01	1765.00	21241.00	23025	20231026	-7.06	18600	20230726	15.05	22800	-6.14	20240226	19910	7.48	20240122	46050	-53.53	20231026	19910	7.48	20240122	0.16	N	214320	500	200 억	10407747	N	N	210	N	N
89	20240315	090921	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21500	0	3	0.00	19354050	900	1.51	21550	21550	21450	27950	15050	21500	21504.50	26.02	-510	22000	21750	21450	21200	20900	21875	21325	200	6450	500	15910	50	1	40000000	8600	12.18	1.01	12	0.00	1765.00	21241.00	23025	20231026	-6.62	18600	20230726	15.59	22800	-5.70	20240226	19910	7.99	20240122	46050	-53.31	20231026	19910	7.99	20240122	0.16	N	214320	500	200 억	10407747	N	N	210	N	N
90	20240314	160907	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21500	250	2	1.18	1278100100	59614	132.75	21300	21700	21150	27600	14900	21250	21439.60	26.02	-2126	21716	21482	21316	21082	20916	21400	21000	200	6350	500	15720	50	1	40000000	8600	12.18	1.01	12	0.15	1765.00	21241.00	23025	20231026	-6.62	18600	20230726	15.59	22800	-5.70	20240226	19910	7.99	20240122	46050	-53.31	20231026	19910	7.99	20240122	0.16	N	214320	500	200 억	10409888	N	N	210	N	N
91	20240314	150910	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21500	250	2	1.18	1225551900	57173	127.32	21300	21700	21150	27600	14900	21250	21435.85	26.02	-1550	21716	21482	21316	21082	20916	21400	21000	200	6350	500	15720	50	1	40000000	8600	12.18	1.01	12	0.14	1765.00	21241.00	23025	20231026	-6.62	18600	20230726	15.59	22800	-5.70	20240226	19910	7.99	20240122	46050	-53.31	20231026	19910	7.99	20240122	0.16	N	214320	500	200 억	10409888	N	N	25	N	N
92	20240314	140910	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21500	250	2	1.18	976419700	45584	101.51	21300	21700	21150	27600	14900	21250	21420.23	26.02	-1192	21716	21482	21316	21082	20916	21400	21000	200	6350	500	15720	50	1	40000000	8600	12.18	1.01	12	0.11	1765.00	21241.00	23025	20231026	-6.62	18600	20230726	15.59	22800	-5.70	20240226	19910	7.99	20240122	46050	-53.31	20231026	19910	7.99	20240122	0.16	N	214320	500	200 억	10409888	N	N	25	N	N
93	20240314	130907	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21450	200	2	0.94	641295200	30044	66.90	21300	21550	21150	27600	14900	21250	21345.20	26.02	-5560	21716	21482	21316	21082	20916	21400	21000	200	6350	500	15720	50	1	40000000	8580	12.15	1.01	12	0.08	1765.00	21241.00	23025	20231026	-6.84	18600	20230726	15.32	22800	-5.92	20240226	19910	7.73	20240122	46050	-53.42	20231026	19910	7.73	20240122	0.16	N	214320	500	200 억	10409888	N	N	25	N	N
94	20240314	120907	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21450	200	2	0.94	480146600	22530	50.17	21300	21550	21150	27600	14900	21250	21311.43	26.02	-5192	21716	21482	21316	21082	20916	21400	21000	200	6350	500	15720	50	1	40000000	8580	12.15	1.01	12	0.06	1765.00	21241.00	23025	20231026	-6.84	18600	20230726	15.32	22800	-5.92	20240226	19910	7.73	20240122	46050	-53.42	20231026	19910	7.73	20240122	0.16	N	214320	500	200 억	10409888	N	N	25	N	N
95	20240314	110909	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21350	100	2	0.47	334848700	15758	35.09	21300	21450	21150	27600	14900	21250	21249.44	26.02	-4982	21716	21482	21316	21082	20916	21400	21000	200	6350	500	15720	50	1	40000000	8540	12.10	1.01	12	0.04	1765.00	21241.00	23025	20231026	-7.27	18600	20230726	14.78	22800	-6.36	20240226	19910	7.23	20240122	46050	-53.64	20231026	19910	7.23	20240122	0.16	N	214320	500	200 억	10409888	N	N	25	N	N
96	20240314	100915	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21250	0	3	0.00	212000050	9984	22.23	21300	21400	21150	27600	14900	21250	21233.98	26.02	-2304	21716	21482	21316	21082	20916	21400	21000	200	6350	500	15720	50	1	40000000	8500	12.04	1.00	12	0.02	1765.00	21241.00	23025	20231026	-7.71	18600	20230726	14.25	22800	-6.80	20240226	19910	6.73	20240122	46050	-53.85	20231026	19910	6.73	20240122	0.16	N	214320	500	200 억	10409888	N	N	25	N	N
97	20240314	090912	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21250	0	3	0.00	22480750	1056	2.35	21300	21350	21250	27600	14900	21250	21288.59	26.02	65	21716	21482	21316	21082	20916	21400	21000	200	6350	500	15720	50	1	40000000	8500	12.04	1.00	12	0.00	1765.00	21241.00	23025	20231026	-7.71	18600	20230726	14.25	22800	-6.80	20240226	19910	6.73	20240122	46050	-53.85	20231026	19910	6.73	20240122	0.16	N	214320	500	200 억	10409888	N	N	25	N	N
98	20240313	160858	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21250	-200	5	-0.93	955450450	44886	71.83	21450	21550	21150	27850	15050	21450	21286.16	26.02	3278	21950	21700	21500	21250	21050	21600	21150	200	6400	500	15870	50	1	40000000	8500	12.04	1.00	12	0.11	1765.00	21241.00	23025	20231026	-7.71	18600	20230726	14.25	22800	-6.80	20240226	19910	6.73	20240122	46050	-53.85	20231026	19910	6.73	20240122	0.16	N	214320	500	200 억	10407567	N	N	25	N	N
99	20240313	150901	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21300	-150	5	-0.70	881418450	41404	66.26	21450	21550	21150	27850	15050	21450	21288.24	26.02	2049	21950	21700	21500	21250	21050	21600	21150	200	6400	500	15870	50	1	40000000	8520	12.07	1.00	12	0.10	1765.00	21241.00	23025	20231026	-7.49	18600	20230726	14.52	22800	-6.58	20240226	19910	6.98	20240122	46050	-53.75	20231026	19910	6.98	20240122	0.16	N	214320	500	200 억	10407567	N	N	7	N	N
100	20240313	140901	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21250	-200	5	-0.93	778523850	36562	58.51	21450	21550	21150	27850	15050	21450	21293.25	26.02	-289	21950	21700	21500	21250	21050	21600	21150	200	6400	500	15870	50	1	40000000	8500	12.04	1.00	12	0.09	1765.00	21241.00	23025	20231026	-7.71	18600	20230726	14.25	22800	-6.80	20240226	19910	6.73	20240122	46050	-53.85	20231026	19910	6.73	20240122	0.16	N	214320	500	200 억	10407567	N	N	7	N	N
101	20240313	130907	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21200	-250	5	-1.17	686163250	32213	51.55	21450	21550	21150	27850	15050	21450	21300.82	26.02	-1200	21950	21700	21500	21250	21050	21600	21150	200	6400	500	15870	50	1	40000000	8480	12.01	1.00	12	0.08	1765.00	21241.00	23025	20231026	-7.93	18600	20230726	13.98	22800	-7.02	20240226	19910	6.48	20240122	46050	-53.96	20231026	19910	6.48	20240122	0.16	N	214320	500	200 억	10407567	N	N	7	N	N
102	20240313	120901	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21200	-250	5	-1.17	537153600	25190	40.31	21450	21550	21150	27850	15050	21450	21324.08	26.02	-2958	21950	21700	21500	21250	21050	21600	21150	200	6400	500	15870	50	1	40000000	8480	12.01	1.00	12	0.06	1765.00	21241.00	23025	20231026	-7.93	18600	20230726	13.98	22800	-7.02	20240226	19910	6.48	20240122	46050	-53.96	20231026	19910	6.48	20240122	0.16	N	214320	500	200 억	10407567	N	N	7	N	N
103	20240313	110859	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21350	-100	5	-0.47	293916700	13729	21.97	21450	21550	21350	27850	15050	21450	21408.46	26.02	-5075	21950	21700	21500	21250	21050	21600	21150	200	6400	500	15870	50	1	40000000	8540	12.10	1.01	12	0.03	1765.00	21241.00	23025	20231026	-7.27	18600	20230726	14.78	22800	-6.36	20240226	19910	7.23	20240122	46050	-53.64	20231026	19910	7.23	20240122	0.16	N	214320	500	200 억	10407567	N	N	7	N	N
104	20240313	100855	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21450	0	3	0.00	99798350	4660	7.46	21450	21550	21350	27850	15050	21450	21415.95	26.02	-440	21950	21700	21500	21250	21050	21600	21150	200	6400	500	15870	50	1	40000000	8580	12.15	1.01	12	0.01	1765.00	21241.00	23025	20231026	-6.84	18600	20230726	15.32	22800	-5.92	20240226	19910	7.73	20240122	46050	-53.42	20231026	19910	7.73	20240122	0.16	N	214320	500	200 억	10407567	N	N	7	N	N
105	20240313	090904	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21550	100	2	0.47	8065500	375	0.60	21450	21550	21450	27850	15050	21450	21508.00	26.02	-113	21950	21700	21500	21250	21050	21600	21150	200	6400	500	15870	50	1	40000000	8620	12.21	1.01	12	0.00	1765.00	21241.00	23025	20231026	-6.41	18600	20230726	15.86	22800	-5.48	20240226	19910	8.24	20240122	46050	-53.20	20231026	19910	8.24	20240122	0.16	N	214320	500	200 억	10407567	N	N	7	N	N
106	20240312	160850	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21450	-250	5	-1.15	1339902900	62487	184.37	21750	21750	21300	28200	15200	21700	21442.91	26.04	-10067	22000	21850	21700	21550	21400	21775	21475	200	6500	500	16050	50	1	40000000	8580	12.15	1.01	12	0.16	1765.00	21241.00	23025	20231026	-6.84	18600	20230726	15.32	22800	-5.92	20240226	19910	7.73	20240122	46050	-53.42	20231026	19910	7.73	20240122	0.16	N	214320	500	200 억	10417116	N	N	7	N	N
107	20240312	150849	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21400	-300	5	-1.38	1039261050	48420	142.86	21750	21750	21350	28200	15200	21700	21463.47	26.04	-11997	22000	21850	21700	21550	21400	21775	21475	200	6500	500	16050	50	1	40000000	8560	12.12	1.01	12	0.12	1765.00	21241.00	23025	20231026	-7.06	18600	20230726	15.05	22800	-6.14	20240226	19910	7.48	20240122	46050	-53.53	20231026	19910	7.48	20240122	0.16	N	214320	500	200 억	10417116	N	N	152	N	N
108	20240312	140840	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21450	-250	5	-1.15	725516350	33766	99.63	21750	21750	21350	28200	15200	21700	21486.59	26.04	-12736	22000	21850	21700	21550	21400	21775	21475	200	6500	500	16050	50	1	40000000	8580	12.15	1.01	12	0.08	1765.00	21241.00	23025	20231026	-6.84	18600	20230726	15.32	22800	-5.92	20240226	19910	7.73	20240122	46050	-53.42	20231026	19910	7.73	20240122	0.16	N	214320	500	200 억	10417116	N	N	152	N	N
109	20240312	130807	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21450	-250	5	-1.15	442836300	20566	60.68	21750	21750	21450	28200	15200	21700	21532.45	26.04	-10504	22000	21850	21700	21550	21400	21775	21475	200	6500	500	16050	50	1	40000000	8580	12.15	1.01	12	0.05	1765.00	21241.00	23025	20231026	-6.84	18600	20230726	15.32	22800	-5.92	20240226	19910	7.73	20240122	46050	-53.42	20231026	19910	7.73	20240122	0.16	N	214320	500	200 억	10417116	N	N	152	N	N
110	20240312	120852	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21450	-250	5	-1.15	395972050	18382	54.24	21750	21750	21450	28200	15200	21700	21541.29	26.04	-9241	22000	21850	21700	21550	21400	21775	21475	200	6500	500	16050	50	1	40000000	8580	12.15	1.01	12	0.05	1765.00	21241.00	23025	20231026	-6.84	18600	20230726	15.32	22800	-5.92	20240226	19910	7.73	20240122	46050	-53.42	20231026	19910	7.73	20240122	0.16	N	214320	500	200 억	10417116	N	N	152	N	N
111	20240312	110849	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21500	-200	5	-0.92	267459700	12400	36.59	21750	21750	21500	28200	15200	21700	21569.33	26.04	-7073	22000	21850	21700	21550	21400	21775	21475	200	6500	500	16050	50	1	40000000	8600	12.18	1.01	12	0.03	1765.00	21241.00	23025	20231026	-6.62	18600	20230726	15.59	22800	-5.70	20240226	19910	7.99	20240122	46050	-53.31	20231026	19910	7.99	20240122	0.16	N	214320	500	200 억	10417116	N	N	152	N	N
112	20240312	100850	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21550	-150	5	-0.69	122236100	5660	16.70	21750	21750	21550	28200	15200	21700	21596.48	26.04	-1566	22000	21850	21700	21550	21400	21775	21475	200	6500	500	16050	50	1	40000000	8620	12.21	1.01	12	0.01	1765.00	21241.00	23025	20231026	-6.41	18600	20230726	15.86	22800	-5.48	20240226	19910	8.24	20240122	46050	-53.20	20231026	19910	8.24	20240122	0.16	N	214320	500	200 억	10417116	N	N	152	N	N
113	20240312	090849	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21600	-100	5	-0.46	23290200	1075	3.17	21750	21750	21600	28200	15200	21700	21665.30	26.04	-556	22000	21850	21700	21550	21400	21775	21475	200	6500	500	16050	50	1	40000000	8640	12.24	1.02	12	0.00	1765.00	21241.00	23025	20231026	-6.19	18600	20230726	16.13	22800	-5.26	20240226	19910	8.49	20240122	46050	-53.09	20231026	19910	8.49	20240122	0.16	N	214320	500	200 억	10417116	N	N	152	N	N
114	20240311	160847	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21700	-50	5	-0.23	733542250	33883	79.36	21850	21850	21550	28250	15250	21750	21649.25	26.07	-12474	22050	21900	21750	21600	21450	21900	21600	200	6500	500	16090	50	1	40000000	8680	12.29	1.02	12	0.08	1765.00	21241.00	23025	20231026	-5.75	18600	20230726	16.67	22800	-4.82	20240226	19910	8.99	20240122	46050	-52.88	20231026	19910	8.99	20240122	0.16	N	214320	500	200 억	10428288	N	N	152	N	N
115	20240311	150844	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21600	-150	5	-0.69	687610250	31765	74.40	21850	21850	21550	28250	15250	21750	21646.79	26.07	-11505	22050	21900	21750	21600	21450	21900	21600	200	6500	500	16090	50	1	40000000	8640	12.24	1.02	12	0.08	1765.00	21241.00	23025	20231026	-6.19	18600	20230726	16.13	22800	-5.26	20240226	19910	8.49	20240122	46050	-53.09	20231026	19910	8.49	20240122	0.16	N	214320	500	200 억	10428288	N	N	116	N	N
116	20240311	140842	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21700	-50	5	-0.23	526664900	24345	57.02	21850	21850	21550	28250	15250	21750	21633.39	26.07	-7675	22050	21900	21750	21600	21450	21900	21600	200	6500	500	16090	50	1	40000000	8680	12.29	1.02	12	0.06	1765.00	21241.00	23025	20231026	-5.75	18600	20230726	16.67	22800	-4.82	20240226	19910	8.99	20240122	46050	-52.88	20231026	19910	8.99	20240122	0.16	N	214320	500	200 억	10428288	N	N	116	N	N
117	20240311	130844	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21600	-150	5	-0.69	380475150	17586	41.19	21850	21850	21550	28250	15250	21750	21635.12	26.07	-4798	22050	21900	21750	21600	21450	21900	21600	200	6500	500	16090	50	1	40000000	8640	12.24	1.02	12	0.04	1765.00	21241.00	23025	20231026	-6.19	18600	20230726	16.13	22800	-5.26	20240226	19910	8.49	20240122	46050	-53.09	20231026	19910	8.49	20240122	0.16	N	214320	500	200 억	10428288	N	N	116	N	N
118	20240311	120845	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21600	-150	5	-0.69	227129150	10490	24.57	21850	21850	21550	28250	15250	21750	21651.97	26.07	-448	22050	21900	21750	21600	21450	21900	21600	200	6500	500	16090	50	1	40000000	8640	12.24	1.02	12	0.03	1765.00	21241.00	23025	20231026	-6.19	18600	20230726	16.13	22800	-5.26	20240226	19910	8.49	20240122	46050	-53.09	20231026	19910	8.49	20240122	0.16	N	214320	500	200 억	10428288	N	N	116	N	N
119	20240311	110842	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21600	-150	5	-0.69	169045550	7803	18.28	21850	21850	21550	28250	15250	21750	21664.17	26.07	177	22050	21900	21750	21600	21450	21900	21600	200	6500	500	16090	50	1	40000000	8640	12.24	1.02	12	0.02	1765.00	21241.00	23025	20231026	-6.19	18600	20230726	16.13	22800	-5.26	20240226	19910	8.49	20240122	46050	-53.09	20231026	19910	8.49	20240122	0.16	N	214320	500	200 억	10428288	N	N	116	N	N
120	20240311	100832	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21600	-150	5	-0.69	107731300	4977	11.66	21850	21850	21550	28250	15250	21750	21645.83	26.07	559	22050	21900	21750	21600	21450	21900	21600	200	6500	500	16090	50	1	40000000	8640	12.24	1.02	12	0.01	1765.00	21241.00	23025	20231026	-6.19	18600	20230726	16.13	22800	-5.26	20240226	19910	8.49	20240122	46050	-53.09	20231026	19910	8.49	20240122	0.16	N	214320	500	200 억	10428288	N	N	116	N	N
121	20240311	090837	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21700	-50	5	-0.23	18013600	829	1.94	21850	21850	21650	28250	15250	21750	21729.31	26.07	-91	22050	21900	21750	21600	21450	21900	21600	200	6500	500	16090	50	1	40000000	8680	12.29	1.02	12	0.00	1765.00	21241.00	23025	20231026	-5.75	18600	20230726	16.67	22800	-4.82	20240226	19910	8.99	20240122	46050	-52.88	20231026	19910	8.99	20240122	0.16	N	214320	500	200 억	10428288	N	N	116	N	N
122	20240308	160842	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21750	100	2	0.46	925704100	42575	57.82	21750	21900	21600	28100	15200	21650	21743.01	26.04	18317	22150	21900	21700	21450	21250	21800	21350	200	6450	500	16020	50	1	40000000	8700	12.32	1.02	12	0.11	1765.00	21241.00	23025	20231026	-5.54	18600	20230726	16.94	22800	-4.61	20240226	19910	9.24	20240122	46050	-52.77	20231026	19910	9.24	20240122	0.17	N	214320	500	200 억	10417972	N	N	116	N	N
123	20240308	150842	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21650	0	3	0.00	881232600	40523	55.03	21750	21900	21600	28100	15200	21650	21746.60	26.04	17911	22150	21900	21700	21450	21250	21800	21350	200	6450	500	16020	50	1	40000000	8660	12.27	1.02	12	0.10	1765.00	21241.00	23025	20231026	-5.97	18600	20230726	16.40	22800	-5.04	20240226	19910	8.74	20240122	46050	-52.99	20231026	19910	8.74	20240122	0.17	N	214320	500	200 억	10417972	N	N	103	N	N
124	20240308	140834	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21650	0	3	0.00	630241250	28934	39.29	21750	21900	21650	28100	15200	21650	21782.26	26.04	13059	22150	21900	21700	21450	21250	21800	21350	200	6450	500	16020	50	1	40000000	8660	12.27	1.02	12	0.07	1765.00	21241.00	23025	20231026	-5.97	18600	20230726	16.40	22800	-5.04	20240226	19910	8.74	20240122	46050	-52.99	20231026	19910	8.74	20240122	0.17	N	214320	500	200 억	10417972	N	N	103	N	N
125	20240308	130832	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21750	100	2	0.46	444687600	20419	27.73	21750	21900	21700	28100	15200	21650	21778.44	26.04	9979	22150	21900	21700	21450	21250	21800	21350	200	6450	500	16020	50	1	40000000	8700	12.32	1.02	12	0.05	1765.00	21241.00	23025	20231026	-5.54	18600	20230726	16.94	22800	-4.61	20240226	19910	9.24	20240122	46050	-52.77	20231026	19910	9.24	20240122	0.17	N	214320	500	200 억	10417972	N	N	103	N	N
126	20240308	120833	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21750	100	2	0.46	298687750	13714	18.62	21750	21900	21700	28100	15200	21650	21780.24	26.04	5565	22150	21900	21700	21450	21250	21800	21350	200	6450	500	16020	50	1	40000000	8700	12.32	1.02	12	0.03	1765.00	21241.00	23025	20231026	-5.54	18600	20230726	16.94	22800	-4.61	20240226	19910	9.24	20240122	46050	-52.77	20231026	19910	9.24	20240122	0.17	N	214320	500	200 억	10417972	N	N	103	N	N
127	20240308	110834	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21750	100	2	0.46	179952150	8262	11.22	21750	21900	21700	28100	15200	21650	21781.50	26.04	2803	22150	21900	21700	21450	21250	21800	21350	200	6450	500	16020	50	1	40000000	8700	12.32	1.02	12	0.02	1765.00	21241.00	23025	20231026	-5.54	18600	20230726	16.94	22800	-4.61	20240226	19910	9.24	20240122	46050	-52.77	20231026	19910	9.24	20240122	0.17	N	214320	500	200 억	10417972	N	N	103	N	N
128	20240308	100829	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21800	150	2	0.69	80483000	3692	5.01	21750	21900	21700	28100	15200	21650	21801.35	26.04	1317	22150	21900	21700	21450	21250	21800	21350	200	6450	500	16020	50	1	40000000	8720	12.35	1.03	12	0.01	1765.00	21241.00	23025	20231026	-5.32	18600	20230726	17.20	22800	-4.39	20240226	19910	9.49	20240122	46050	-52.66	20231026	19910	9.49	20240122	0.17	N	214320	500	200 억	10417972	N	N	103	N	N
129	20240308	090831	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21850	200	2	0.92	13099500	601	0.82	21750	21900	21700	28100	15200	21650	21809.44	26.04	477	22150	21900	21700	21450	21250	21800	21350	200	6450	500	16020	50	1	40000000	8740	12.38	1.03	12	0.00	1765.00	21241.00	23025	20231026	-5.10	18600	20230726	17.47	22800	-4.17	20240226	19910	9.74	20240122	46050	-52.55	20231026	19910	9.74	20240122	0.17	N	214320	500	200 억	10417972	N	N	103	N	N
130	20240307	160831	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21650	-150	5	-0.69	1597328100	73628	127.93	21950	21950	21500	28300	15300	21800	21694.57	26.07	-3393	22266	22032	21816	21582	21366	22150	21700	200	6500	500	16130	50	1	40000000	8660	12.27	1.02	12	0.18	1765.00	21241.00	23025	20231026	-5.97	18600	20230726	16.40	22800	-5.04	20240226	19910	8.74	20240122	46050	-52.99	20231026	19910	8.74	20240122	0.17	N	214320	500	200 억	10426682	N	N	103	N	N
131	20240307	150812	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21800	0	3	0.00	1491721650	68769	119.49	21950	21950	21500	28300	15300	21800	21691.77	26.07	-4928	22266	22032	21816	21582	21366	22150	21700	200	6500	500	16130	50	1	40000000	8720	12.35	1.03	12	0.17	1765.00	21241.00	23025	20231026	-5.32	18600	20230726	17.20	22800	-4.39	20240226	19910	9.49	20240122	46050	-52.66	20231026	19910	9.49	20240122	0.17	N	214320	500	200 억	10426682	N	N	2	N	N
132	20240307	140817	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21850	50	2	0.23	1145442500	52896	91.91	21950	21950	21500	28300	15300	21800	21654.61	26.07	-3074	22266	22032	21816	21582	21366	22150	21700	200	6500	500	16130	50	1	40000000	8740	12.38	1.03	12	0.13	1765.00	21241.00	23025	20231026	-5.10	18600	20230726	17.47	22800	-4.17	20240226	19910	9.74	20240122	46050	-52.55	20231026	19910	9.74	20240122	0.17	N	214320	500	200 억	10426682	N	N	2	N	N
133	20240307	130821	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21550	-250	5	-1.15	857907350	39606	68.82	21950	21950	21500	28300	15300	21800	21661.05	26.07	-7098	22266	22032	21816	21582	21366	22150	21700	200	6500	500	16130	50	1	40000000	8620	12.21	1.01	12	0.10	1765.00	21241.00	23025	20231026	-6.41	18600	20230726	15.86	22800	-5.48	20240226	19910	8.24	20240122	46050	-53.20	20231026	19910	8.24	20240122	0.17	N	214320	500	200 억	10426682	N	N	2	N	N
134	20240307	120825	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21550	-250	5	-1.15	729294200	33648	58.46	21950	21950	21500	28300	15300	21800	21674.22	26.07	-7711	22266	22032	21816	21582	21366	22150	21700	200	6500	500	16130	50	1	40000000	8620	12.21	1.01	12	0.08	1765.00	21241.00	23025	20231026	-6.41	18600	20230726	15.86	22800	-5.48	20240226	19910	8.24	20240122	46050	-53.20	20231026	19910	8.24	20240122	0.17	N	214320	500	200 억	10426682	N	N	2	N	N
135	20240307	110830	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21650	-150	5	-0.69	568068850	26178	45.48	21950	21950	21550	28300	15300	21800	21700.24	26.07	-7745	22266	22032	21816	21582	21366	22150	21700	200	6500	500	16130	50	1	40000000	8660	12.27	1.02	12	0.07	1765.00	21241.00	23025	20231026	-5.97	18600	20230726	16.40	22800	-5.04	20240226	19910	8.74	20240122	46050	-52.99	20231026	19910	8.74	20240122	0.17	N	214320	500	200 억	10426682	N	N	2	N	N
136	20240307	100823	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21800	0	3	0.00	248240850	11427	19.85	21950	21950	21650	28300	15300	21800	21724.06	26.07	-5306	22266	22032	21816	21582	21366	22150	21700	200	6500	500	16130	50	1	40000000	8720	12.35	1.03	12	0.03	1765.00	21241.00	23025	20231026	-5.32	18600	20230726	17.20	22800	-4.39	20240226	19910	9.49	20240122	46050	-52.66	20231026	19910	9.49	20240122	0.17	N	214320	500	200 억	10426682	N	N	2	N	N
137	20240307	090827	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21800	0	3	0.00	20196250	927	1.61	21950	21950	21750	28300	15300	21800	21786.68	26.07	-388	22266	22032	21816	21582	21366	22150	21700	200	6500	500	16130	50	1	40000000	8720	12.35	1.03	12	0.00	1765.00	21241.00	23025	20231026	-5.32	18600	20230726	17.20	22800	-4.39	20240226	19910	9.49	20240122	46050	-52.66	20231026	19910	9.49	20240122	0.17	N	214320	500	200 억	10426682	N	N	2	N	N
138	20240306	160821	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21800	-100	5	-0.46	1257849650	57544	134.76	21750	22050	21600	28450	15350	21900	21858.92	26.10	-9746	22333	22116	21933	21716	21533	22225	21825	200	6550	500	16200	50	1	40000000	8720	12.35	1.03	12	0.14	1765.00	21241.00	23025	20231026	-5.32	18600	20230726	17.20	22800	-4.39	20240226	19910	9.49	20240122	46050	-52.66	20231026	19910	9.49	20240122	0.15	N	214320	500	200 억	10440048	N	N	2	N	N
139	20240306	150821	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21900	0	3	0.00	1126367000	51520	120.65	21750	22050	21600	28450	15350	21900	21862.71	26.10	-10598	22333	22116	21933	21716	21533	22225	21825	200	6550	500	16200	50	1	40000000	8760	12.41	1.03	12	0.13	1765.00	21241.00	23025	20231026	-4.89	18600	20230726	17.74	22800	-3.95	20240226	19910	9.99	20240122	46050	-52.44	20231026	19910	9.99	20240122	0.15	N	214320	500	200 억	10440048	N	N	0	N	N
140	20240306	140826	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21850	-50	5	-0.23	804145900	36819	86.23	21750	21950	21600	28450	15350	21900	21840.51	26.10	-11344	22333	22116	21933	21716	21533	22225	21825	200	6550	500	16200	50	1	40000000	8740	12.38	1.03	12	0.09	1765.00	21241.00	23025	20231026	-5.10	18600	20230726	17.47	22800	-4.17	20240226	19910	9.74	20240122	46050	-52.55	20231026	19910	9.74	20240122	0.15	N	214320	500	200 억	10440048	N	N	0	N	N
141	20240306	130826	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21850	-50	5	-0.23	624625600	28615	67.01	21750	21950	21600	28450	15350	21900	21828.61	26.10	-7898	22333	22116	21933	21716	21533	22225	21825	200	6550	500	16200	50	1	40000000	8740	12.38	1.03	12	0.07	1765.00	21241.00	23025	20231026	-5.10	18600	20230726	17.47	22800	-4.17	20240226	19910	9.74	20240122	46050	-52.55	20231026	19910	9.74	20240122	0.15	N	214320	500	200 억	10440048	N	N	0	N	N
142	20240306	120824	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21900	0	3	0.00	492910450	22597	52.92	21750	21950	21600	28450	15350	21900	21813.09	26.10	-5982	22333	22116	21933	21716	21533	22225	21825	200	6550	500	16200	50	1	40000000	8760	12.41	1.03	12	0.06	1765.00	21241.00	23025	20231026	-4.89	18600	20230726	17.74	22800	-3.95	20240226	19910	9.99	20240122	46050	-52.44	20231026	19910	9.99	20240122	0.15	N	214320	500	200 억	10440048	N	N	0	N	N
143	20240306	110822	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21850	-50	5	-0.23	351917800	16150	37.82	21750	21950	21600	28450	15350	21900	21790.58	26.10	-3629	22333	22116	21933	21716	21533	22225	21825	200	6550	500	16200	50	1	40000000	8740	12.38	1.03	12	0.04	1765.00	21241.00	23025	20231026	-5.10	18600	20230726	17.47	22800	-4.17	20240226	19910	9.74	20240122	46050	-52.55	20231026	19910	9.74	20240122	0.15	N	214320	500	200 억	10440048	N	N	0	N	N
144	20240306	100804	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21800	-100	5	-0.46	206017900	9472	22.18	21750	21900	21600	28450	15350	21900	21750.20	26.10	-2514	22333	22116	21933	21716	21533	22225	21825	200	6550	500	16200	50	1	40000000	8720	12.35	1.03	12	0.02	1765.00	21241.00	23025	20231026	-5.32	18600	20230726	17.20	22800	-4.39	20240226	19910	9.49	20240122	46050	-52.66	20231026	19910	9.49	20240122	0.15	N	214320	500	200 억	10440048	N	N	0	N	N
145	20240306	090820	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21900	0	3	0.00	39177500	1799	4.21	21750	21900	21700	28450	15350	21900	21777.38	26.10	208	22333	22116	21933	21716	21533	22225	21825	200	6550	500	16200	50	1	40000000	8760	12.41	1.03	12	0.00	1765.00	21241.00	23025	20231026	-4.89	18600	20230726	17.74	22800	-3.95	20240226	19910	9.99	20240122	46050	-52.44	20231026	19910	9.99	20240122	0.15	N	214320	500	200 억	10440048	N	N	0	N	N
146	20240305	160817	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21900	0	3	0.00	932585400	42587	105.81	21750	22150	21750	28450	15350	21900	21898.36	26.10	-5554	22366	22132	21966	21732	21566	22050	21650	200	6550	500	16200	50	1	40000000	8760	12.41	1.03	12	0.11	1765.00	21241.00	23025	20231026	-4.89	18600	20230726	17.74	22800	-3.95	20240226	19910	9.99	20240122	46050	-52.44	20231026	19910	9.99	20240122	0.17	N	214320	500	200 억	10440069	N	N	175	N	N
147	20240305	150816	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21800	-100	5	-0.46	880691400	40209	99.90	21750	22150	21750	28450	15350	21900	21902.84	26.10	-6454	22366	22132	21966	21732	21566	22050	21650	200	6550	500	16200	50	1	40000000	8720	12.35	1.03	12	0.10	1765.00	21241.00	23025	20231026	-5.32	18600	20230726	17.20	22800	-4.39	20240226	19910	9.49	20240122	46050	-52.66	20231026	19910	9.49	20240122	0.17	N	214320	500	200 억	10440069	N	N	175	N	N
148	20240305	140806	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21900	0	3	0.00	557835350	25427	63.17	21750	22150	21750	28450	15350	21900	21938.70	26.10	-5984	22366	22132	21966	21732	21566	22050	21650	200	6550	500	16200	50	1	40000000	8760	12.41	1.03	12	0.06	1765.00	21241.00	23025	20231026	-4.89	18600	20230726	17.74	22800	-3.95	20240226	19910	9.99	20240122	46050	-52.44	20231026	19910	9.99	20240122	0.17	N	214320	500	200 억	10440069	N	N	175	N	N
149	20240305	130806	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21900	0	3	0.00	452039800	20599	51.18	21750	22150	21750	28450	15350	21900	21944.74	26.10	-3584	22366	22132	21966	21732	21566	22050	21650	200	6550	500	16200	50	1	40000000	8760	12.41	1.03	12	0.05	1765.00	21241.00	23025	20231026	-4.89	18600	20230726	17.74	22800	-3.95	20240226	19910	9.99	20240122	46050	-52.44	20231026	19910	9.99	20240122	0.17	N	214320	500	200 억	10440069	N	N	175	N	N
150	20240305	120809	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22000	100	2	0.46	370710750	16893	41.97	21750	22150	21750	28450	15350	21900	21944.64	26.10	-1974	22366	22132	21966	21732	21566	22050	21650	200	6550	500	16200	50	1	40000000	8800	12.46	1.04	12	0.04	1765.00	21241.00	23025	20231026	-4.45	18600	20230726	18.28	22800	-3.51	20240226	19910	10.50	20240122	46050	-52.23	20231026	19910	10.50	20240122	0.17	N	214320	500	200 억	10440069	N	N	175	N	N
151	20240305	110810	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22000	100	2	0.46	261614400	11923	29.62	21750	22150	21750	28450	15350	21900	21941.99	26.10	-448	22366	22132	21966	21732	21566	22050	21650	200	6550	500	16200	50	1	40000000	8800	12.46	1.04	12	0.03	1765.00	21241.00	23025	20231026	-4.45	18600	20230726	18.28	22800	-3.51	20240226	19910	10.50	20240122	46050	-52.23	20231026	19910	10.50	20240122	0.17	N	214320	500	200 억	10440069	N	N	175	N	N
152	20240305	100806	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21950	50	2	0.23	161479350	7372	18.32	21750	22150	21750	28450	15350	21900	21904.42	26.10	256	22366	22132	21966	21732	21566	22050	21650	200	6550	500	16200	50	1	40000000	8780	12.44	1.03	12	0.02	1765.00	21241.00	23025	20231026	-4.67	18600	20230726	18.01	22800	-3.73	20240226	19910	10.25	20240122	46050	-52.33	20231026	19910	10.25	20240122	0.17	N	214320	500	200 억	10440069	N	N	175	N	N
153	20240305	090806	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21800	-100	5	-0.46	54822300	2516	6.25	21750	21950	21750	28450	15350	21900	21789.47	26.10	832	22366	22132	21966	21732	21566	22050	21650	200	6550	500	16200	50	1	40000000	8720	12.35	1.03	12	0.01	1765.00	21241.00	23025	20231026	-5.32	18600	20230726	17.20	22800	-4.39	20240226	19910	9.49	20240122	46050	-52.66	20231026	19910	9.49	20240122	0.17	N	214320	500	200 억	10440069	N	N	175	N	N
154	20240304	160809	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21900	0	3	0.00	880454750	40119	37.63	21950	22200	21800	28450	15350	21900	21946.08	26.12	-4428	22633	22266	22083	21716	21533	22175	21625	200	6550	500	16200	50	1	40000000	8760	12.41	1.03	12	0.10	1765.00	21241.00	23025	20231026	-4.89	18600	20230726	17.74	22800	-3.95	20240226	19910	9.99	20240122	46050	-52.44	20231026	19910	9.99	20240122	0.17	N	214320	500	200 억	10446124	N	N	175	N	N
155	20240304	150804	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21900	0	3	0.00	806097200	36726	34.45	21950	22200	21800	28450	15350	21900	21948.95	26.12	-3766	22633	22266	22083	21716	21533	22175	21625	200	6550	500	16200	50	1	40000000	8760	12.41	1.03	12	0.09	1765.00	21241.00	23025	20231026	-4.89	18600	20230726	17.74	22800	-3.95	20240226	19910	9.99	20240122	46050	-52.44	20231026	19910	9.99	20240122	0.17	N	214320	500	200 억	10446124	N	N	0	N	N
156	20240304	140732	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21850	-50	5	-0.23	670790950	30550	28.66	21950	22200	21800	28450	15350	21900	21957.15	26.12	-4922	22633	22266	22083	21716	21533	22175	21625	200	6550	500	16200	50	1	40000000	8740	12.38	1.03	12	0.08	1765.00	21241.00	23025	20231026	-5.10	18600	20230726	17.47	22800	-4.17	20240226	19910	9.74	20240122	46050	-52.55	20231026	19910	9.74	20240122	0.17	N	214320	500	200 억	10446124	N	N	0	N	N
157	20240304	130759	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21900	0	3	0.00	559271700	25448	23.87	21950	22200	21900	28450	15350	21900	21977.04	26.12	-4446	22633	22266	22083	21716	21533	22175	21625	200	6550	500	16200	50	1	40000000	8760	12.41	1.03	12	0.06	1765.00	21241.00	23025	20231026	-4.89	18600	20230726	17.74	22800	-3.95	20240226	19910	9.99	20240122	46050	-52.44	20231026	19910	9.99	20240122	0.17	N	214320	500	200 억	10446124	N	N	0	N	N
158	20240304	120735	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21950	50	2	0.23	416746750	18951	17.78	21950	22200	21900	28450	15350	21900	21990.75	26.12	-3850	22633	22266	22083	21716	21533	22175	21625	200	6550	500	16200	50	1	40000000	8780	12.44	1.03	12	0.05	1765.00	21241.00	23025	20231026	-4.67	18600	20230726	18.01	22800	-3.73	20240226	19910	10.25	20240122	46050	-52.33	20231026	19910	10.25	20240122	0.17	N	214320	500	200 억	10446124	N	N	0	N	N
159	20240304	110752	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21950	50	2	0.23	244912600	11121	10.43	21950	22200	21900	28450	15350	21900	22022.53	26.12	-1534	22633	22266	22083	21716	21533	22175	21625	200	6550	500	16200	50	1	40000000	8780	12.44	1.03	12	0.03	1765.00	21241.00	23025	20231026	-4.67	18600	20230726	18.01	22800	-3.73	20240226	19910	10.25	20240122	46050	-52.33	20231026	19910	10.25	20240122	0.17	N	214320	500	200 억	10446124	N	N	0	N	N
160	20240304	100752	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22150	250	2	1.14	94326000	4270	4.01	21950	22200	21950	28450	15350	21900	22090.40	26.12	873	22633	22266	22083	21716	21533	22175	21625	200	6550	500	16200	50	1	40000000	8860	12.55	1.04	12	0.01	1765.00	21241.00	23025	20231026	-3.80	18600	20230726	19.09	22800	-2.85	20240226	19910	11.25	20240122	46050	-51.90	20231026	19910	11.25	20240122	0.17	N	214320	500	200 억	10446124	N	N	0	N	N
161	20240304	090754	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22000	100	2	0.46	24887600	1130	1.06	21950	22200	21950	28450	15350	21900	22024.42	26.12	63	22633	22266	22083	21716	21533	22175	21625	200	6550	500	16200	50	1	40000000	8800	12.46	1.04	12	0.00	1765.00	21241.00	23025	20231026	-4.45	18600	20230726	18.28	22800	-3.51	20240226	19910	10.50	20240122	46050	-52.23	20231026	19910	10.50	20240122	0.17	N	214320	500	200 억	10446124	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History