KissMeData/032350/price/prices-20240101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

51 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120412	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9210	60	2	0.66	1043460020	113394	34.67	9200	9300	9110	11890	6410	9150	9202.07	3.90	0	37153	9310	9230	9140	9060	8970	9185	9015	379	2740	500	6400	10	1	75774571	6979	-2.99	2.86	12	0.15	-3080.00	3223.00	17680	20230831	-47.91	9050	20240122	1.77	10150	-9.26	20240110	9050	1.77	20240122	17680	-47.91	20230831	9050	1.77	20240122	0.26	N	032350	500	378 억	2953529	N	N	2296	N	N
3	20240123	110411	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9260	110	2	1.20	833446900	90672	27.72	9200	9270	9110	11890	6410	9150	9191.89	3.90	0	29201	9310	9230	9140	9060	8970	9185	9015	379	2740	500	6400	10	1	75774571	7017	-3.01	2.87	12	0.12	-3080.00	3223.00	17680	20230831	-47.62	9050	20240122	2.32	10150	-8.77	20240110	9050	2.32	20240122	17680	-47.62	20230831	9050	2.32	20240122	0.26	N	032350	500	378 억	2953529	N	N	2296	N	N
4	20240123	100411	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9240	90	2	0.98	559923830	61014	18.66	9200	9250	9110	11890	6410	9150	9176.97	3.90	0	19968	9310	9230	9140	9060	8970	9185	9015	379	2740	500	6400	10	1	75774571	7002	-3.00	2.87	12	0.08	-3080.00	3223.00	17680	20230831	-47.74	9050	20240122	2.10	10150	-8.97	20240110	9050	2.10	20240122	17680	-47.74	20230831	9050	2.10	20240122	0.26	N	032350	500	378 억	2953529	N	N	2296	N	N
5	20240123	090411	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9150	0	3	0.00	53535960	5850	1.79	9200	9200	9120	11890	6410	9150	9151.45	3.90	0	917	9310	9230	9140	9060	8970	9185	9015	379	2740	500	6400	10	1	75774571	6933	-2.97	2.84	12	0.01	-3080.00	3223.00	17680	20230831	-48.25	9050	20240122	1.10	10150	-9.85	20240110	9050	1.10	20240122	17680	-48.25	20230831	9050	1.10	20240122	0.26	N	032350	500	378 억	2953529	N	N	2296	N	N
6	20240119	160408	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9150	30	2	0.33	3037716280	328661	119.17	9230	9380	9140	11850	6390	9120	9242.79	3.96	0	-24781	9440	9280	9170	9010	8900	9360	9090	379	2730	500	6380	10	1	75774571	6933	-2.97	2.84	12	0.43	-3080.00	3223.00	17680	20230831	-48.25	9060	20230726	0.99	10150	-9.85	20240110	9060	0.99	20240118	17680	-48.25	20230831	9060	0.99	20230726	0.24	N	032350	500	378 억	3003420	N	N	987	N	N
7	20240119	150409	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9160	40	2	0.44	2827212970	305676	110.83	9230	9380	9140	11850	6390	9120	9249.05	3.96	0	-20999	9440	9280	9170	9010	8900	9360	9090	379	2730	500	6380	10	1	75774571	6941	-2.97	2.84	12	0.40	-3080.00	3223.00	17680	20230831	-48.19	9060	20230726	1.10	10150	-9.75	20240110	9060	1.10	20240118	17680	-48.19	20230831	9060	1.10	20230726	0.24	N	032350	500	378 억	3003420	N	N	2264	N	N
8	20240119	140408	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9170	50	2	0.55	2513299580	271388	98.40	9230	9380	9150	11850	6390	9120	9260.91	3.96	0	-11016	9440	9280	9170	9010	8900	9360	9090	379	2730	500	6380	10	1	75774571	6949	-2.98	2.85	12	0.36	-3080.00	3223.00	17680	20230831	-48.13	9060	20230726	1.21	10150	-9.66	20240110	9060	1.21	20240118	17680	-48.13	20230831	9060	1.21	20230726	0.24	N	032350	500	378 억	3003420	N	N	2264	N	N
9	20240119	130409	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9200	80	2	0.88	2188769410	236058	85.59	9230	9380	9150	11850	6390	9120	9272.17	3.96	0	4176	9440	9280	9170	9010	8900	9360	9090	379	2730	500	6380	10	1	75774571	6971	-2.99	2.85	12	0.31	-3080.00	3223.00	17680	20230831	-47.96	9060	20230726	1.55	10150	-9.36	20240110	9060	1.55	20240118	17680	-47.96	20230831	9060	1.55	20230726	0.24	N	032350	500	378 억	3003420	N	N	2264	N	N
10	20240119	120411	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9190	70	2	0.77	1953614400	210503	76.32	9230	9380	9150	11850	6390	9120	9280.70	3.96	0	16114	9440	9280	9170	9010	8900	9360	9090	379	2730	500	6380	10	1	75774571	6964	-2.98	2.85	12	0.28	-3080.00	3223.00	17680	20230831	-48.02	9060	20230726	1.43	10150	-9.46	20240110	9060	1.43	20240118	17680	-48.02	20230831	9060	1.43	20230726	0.24	N	032350	500	378 억	3003420	N	N	2264	N	N
11	20240119	110410	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9250	130	2	1.43	1645256750	176999	64.18	9230	9380	9200	11850	6390	9120	9295.29	3.96	0	20146	9440	9280	9170	9010	8900	9360	9090	379	2730	500	6380	10	1	75774571	7009	-3.00	2.87	12	0.23	-3080.00	3223.00	17680	20230831	-47.68	9060	20230726	2.10	10150	-8.87	20240110	9060	2.10	20240118	17680	-47.68	20230831	9060	2.10	20230726	0.24	N	032350	500	378 억	3003420	N	N	2264	N	N
12	20240119	100414	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9310	190	2	2.08	1172063740	125871	45.64	9230	9380	9200	11850	6390	9120	9311.63	3.96	0	32524	9440	9280	9170	9010	8900	9360	9090	379	2730	500	6380	10	1	75774571	7055	-3.02	2.89	12	0.17	-3080.00	3223.00	17680	20230831	-47.34	9060	20230726	2.76	10150	-8.28	20240110	9060	2.76	20240118	17680	-47.34	20230831	9060	2.76	20230726	0.24	N	032350	500	378 억	3003420	N	N	2264	N	N
13	20240119	090408	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9260	140	2	1.54	109558820	11866	4.30	9230	9270	9200	11850	6390	9120	9233.00	3.96	0	1353	9440	9280	9170	9010	8900	9360	9090	379	2730	500	6380	10	1	75774571	7017	-3.01	2.87	12	0.02	-3080.00	3223.00	17680	20230831	-47.62	9060	20230726	2.21	10150	-8.77	20240110	9060	2.21	20240118	17680	-47.62	20230831	9060	2.21	20230726	0.24	N	032350	500	378 억	3003420	N	N	2264	N	N
14	20240118	160408	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N	N	9120	20	2	0.22	2527205300	275212	56.07	9080	9330	9060	11830	6370	9100	9182.84	4.00	0	-31305	9353	9226	9163	9036	8973	9195	9005	379	2730	500	6370	10	1	75774571	6911	-2.96	2.83	12	0.36	-3080.00	3223.00	17680	20230831	-48.42	9060	20240118	0.66	10150	-10.15	20240110	9060	0.66	20240118	17680	-48.42	20230831	9060	0.66	20240118	0.24	N	032350	500	378 억	3030859	N	N	2264	N	N
15	20240118	150408	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N	N	9150	50	2	0.55	2271183090	247156	50.35	9080	9330	9060	11830	6370	9100	9189.27	4.00	0	-34423	9353	9226	9163	9036	8973	9195	9005	379	2730	500	6370	10	1	75774571	6933	-2.97	2.84	12	0.33	-3080.00	3223.00	17680	20230831	-48.25	9060	20240118	0.99	10150	-9.85	20240110	9060	0.99	20240118	17680	-48.25	20230831	9060	0.99	20240118	0.24	N	032350	500	378 억	3030859	N	N	3728	N	N
16	20240118	140408	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N	N	9130	30	2	0.33	2038531390	221694	45.16	9080	9330	9060	11830	6370	9100	9195.25	4.00	0	-36718	9353	9226	9163	9036	8973	9195	9005	379	2730	500	6370	10	1	75774571	6918	-2.96	2.83	12	0.29	-3080.00	3223.00	17680	20230831	-48.36	9060	20240118	0.77	10150	-10.05	20240110	9060	0.77	20240118	17680	-48.36	20230831	9060	0.77	20240118	0.24	N	032350	500	378 억	3030859	N	N	3728	N	N
17	20240118	130408	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N	N	9190	90	2	0.99	1644880340	178641	36.39	9080	9330	9060	11830	6370	9100	9207.74	4.00	0	-20689	9353	9226	9163	9036	8973	9195	9005	379	2730	500	6370	10	1	75774571	6964	-2.98	2.85	12	0.24	-3080.00	3223.00	17680	20230831	-48.02	9060	20240118	1.43	10150	-9.46	20240110	9060	1.43	20240118	17680	-48.02	20230831	9060	1.43	20240118	0.24	N	032350	500	378 억	3030859	N	N	3728	N	N
18	20240118	120410	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N	N	9220	120	2	1.32	1392832590	151255	30.81	9080	9330	9060	11830	6370	9100	9208.51	4.00	0	-15964	9353	9226	9163	9036	8973	9195	9005	379	2730	500	6370	10	1	75774571	6986	-2.99	2.86	12	0.20	-3080.00	3223.00	17680	20230831	-47.85	9060	20240118	1.77	10150	-9.16	20240110	9060	1.77	20240118	17680	-47.85	20230831	9060	1.77	20240118	0.24	N	032350	500	378 억	3030859	N	N	3728	N	N
19	20240118	110410	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N	N	9250	150	2	1.65	1008315170	109806	22.37	9080	9280	9060	11830	6370	9100	9182.70	4.00	0	-14530	9353	9226	9163	9036	8973	9195	9005	379	2730	500	6370	10	1	75774571	7009	-3.00	2.87	12	0.14	-3080.00	3223.00	17680	20230831	-47.68	9060	20240118	2.10	10150	-8.87	20240110	9060	2.10	20240118	17680	-47.68	20230831	9060	2.10	20240118	0.24	N	032350	500	378 억	3030859	N	N	3728	N	N
20	20240118	100408	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N	N	9210	110	2	1.21	583785640	63823	13.00	9080	9210	9060	11830	6370	9100	9146.95	4.00	0	-1669	9353	9226	9163	9036	8973	9195	9005	379	2730	500	6370	10	1	75774571	6979	-2.99	2.86	12	0.08	-3080.00	3223.00	17680	20230831	-47.91	9060	20240118	1.66	10150	-9.26	20240110	9060	1.66	20240118	17680	-47.91	20230831	9060	1.66	20240118	0.24	N	032350	500	378 억	3030859	N	N	3728	N	N
21	20240118	090408	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9170	70	2	0.77	98909640	10844	2.21	9080	9170	9080	11830	6370	9100	9121.15	4.00	0	5933	9353	9226	9163	9036	8973	9195	9005	379	2730	500	6370	10	1	75774571	6949	-2.98	2.85	12	0.01	-3080.00	3223.00	17680	20230831	-48.13	9060	20230726	1.21	10150	-9.66	20240110	9080	0.99	20240118	17680	-48.13	20230831	9060	1.21	20230726	0.24	N	032350	500	378 억	3030859	N	N	3728	N	N
22	20240117	160406	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9100	-130	5	-1.41	4459895810	486894	144.24	9280	9290	9100	11990	6470	9230	9159.97	4.06	0	-947	9470	9350	9280	9160	9090	9315	9125	379	2760	500	6460	10	1	75774571	6895	-2.95	2.82	12	0.64	-3080.00	3223.00	17680	20230831	-48.53	9060	20230726	0.44	10150	-10.34	20240110	9100	0.00	20240117	17680	-48.53	20230831	9060	0.44	20230726	0.24	N	032350	500	378 억	3075887	N	N	3728	N	N
23	20240117	150409	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9110	-120	5	-1.30	3990900490	435384	128.98	9280	9290	9100	11990	6470	9230	9166.39	4.06	0	3489	9470	9350	9280	9160	9090	9315	9125	379	2760	500	6460	10	1	75774571	6903	-2.96	2.83	12	0.57	-3080.00	3223.00	17680	20230831	-48.47	9060	20230726	0.55	10150	-10.25	20240110	9100	0.11	20240117	17680	-48.47	20230831	9060	0.55	20230726	0.24	N	032350	500	378 억	3075887	N	N	1571	N	N
24	20240117	140407	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9170	-60	5	-0.65	3489178420	380378	112.68	9280	9290	9100	11990	6470	9230	9172.92	4.06	0	3331	9470	9350	9280	9160	9090	9315	9125	379	2760	500	6460	10	1	75774571	6949	-2.98	2.85	12	0.50	-3080.00	3223.00	17680	20230831	-48.13	9060	20230726	1.21	10150	-9.66	20240110	9100	0.77	20240117	17680	-48.13	20230831	9060	1.21	20230726	0.24	N	032350	500	378 억	3075887	N	N	1571	N	N
25	20240117	130408	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9120	-110	5	-1.19	2745065580	298808	88.52	9280	9290	9100	11990	6470	9230	9186.72	4.06	0	-3279	9470	9350	9280	9160	9090	9315	9125	379	2760	500	6460	10	1	75774571	6911	-2.96	2.83	12	0.39	-3080.00	3223.00	17680	20230831	-48.42	9060	20230726	0.66	10150	-10.15	20240110	9100	0.22	20240117	17680	-48.42	20230831	9060	0.66	20230726	0.24	N	032350	500	378 억	3075887	N	N	1571	N	N
26	20240117	120409	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9170	-60	5	-0.65	1798843330	195291	57.85	9280	9290	9150	11990	6470	9230	9211.09	4.06	0	7829	9470	9350	9280	9160	9090	9315	9125	379	2760	500	6460	10	1	75774571	6949	-2.98	2.85	12	0.26	-3080.00	3223.00	17680	20230831	-48.13	9060	20230726	1.21	10150	-9.66	20240110	9150	0.22	20240117	17680	-48.13	20230831	9060	1.21	20230726	0.24	N	032350	500	378 억	3075887	N	N	1571	N	N
27	20240117	110408	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9250	20	2	0.22	1209521510	131232	38.88	9280	9290	9150	11990	6470	9230	9216.67	4.06	0	15313	9470	9350	9280	9160	9090	9315	9125	379	2760	500	6460	10	1	75774571	7009	-3.00	2.87	12	0.17	-3080.00	3223.00	17680	20230831	-47.68	9060	20230726	2.10	10150	-8.87	20240110	9150	1.09	20240117	17680	-47.68	20230831	9060	2.10	20230726	0.24	N	032350	500	378 억	3075887	N	N	1571	N	N
28	20240117	100406	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9250	20	2	0.22	899043670	97633	28.92	9280	9280	9150	11990	6470	9230	9208.40	4.06	0	11744	9470	9350	9280	9160	9090	9315	9125	379	2760	500	6460	10	1	75774571	7009	-3.00	2.87	12	0.13	-3080.00	3223.00	17680	20230831	-47.68	9060	20230726	2.10	10150	-8.87	20240110	9150	1.09	20240117	17680	-47.68	20230831	9060	2.10	20230726	0.24	N	032350	500	378 억	3075887	N	N	1571	N	N
29	20240117	090407	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9220	-10	5	-0.11	55258920	5977	1.77	9280	9280	9220	11990	6470	9230	9245.26	4.06	0	-3117	9470	9350	9280	9160	9090	9315	9125	379	2760	500	6460	10	1	75774571	6986	-2.99	2.86	12	0.01	-3080.00	3223.00	17680	20230831	-47.85	9060	20230726	1.77	10150	-9.16	20240110	9210	0.11	20240116	17680	-47.85	20230831	9060	1.77	20230726	0.24	N	032350	500	378 억	3075887	N	N	1571	N	N
30	20240116	160406	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9230	-160	5	-1.70	3122305530	336580	73.46	9390	9400	9210	12200	6580	9390	9276.67	4.09	0	-35853	9843	9616	9483	9256	9123	9550	9190	379	2810	500	6570	10	1	75721741	6989	-3.00	2.86	12	0.44	-3080.00	3223.00	17680	20230831	-47.79	9060	20230726	1.88	10150	-9.06	20240110	9210	0.22	20240116	17680	-47.79	20230831	9060	1.88	20230726	0.23	N	032350	500	378 억	3093490	N	N	1571	N	N
31	20240116	150407	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9240	-150	5	-1.60	2720534580	293031	63.95	9390	9400	9220	12200	6580	9390	9284.12	4.09	0	-32142	9843	9616	9483	9256	9123	9550	9190	379	2810	500	6570	10	1	75721741	6997	-3.00	2.87	12	0.39	-3080.00	3223.00	17680	20230831	-47.74	9060	20230726	1.99	10150	-8.97	20240110	9220	0.22	20240116	17680	-47.74	20230831	9060	1.99	20230726	0.23	N	032350	500	378 억	3093490	N	N	1586	N	N
32	20240116	140407	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9290	-100	5	-1.06	2181884570	234824	51.25	9390	9400	9220	12200	6580	9390	9291.57	4.09	0	1134	9843	9616	9483	9256	9123	9550	9190	379	2810	500	6570	10	1	75721741	7035	-3.02	2.88	12	0.31	-3080.00	3223.00	17680	20230831	-47.45	9060	20230726	2.54	10150	-8.47	20240110	9220	0.76	20240116	17680	-47.45	20230831	9060	2.54	20230726	0.23	N	032350	500	378 억	3093490	N	N	1586	N	N
33	20240116	130407	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9300	-90	5	-0.96	1932789630	208016	45.40	9390	9400	9220	12200	6580	9390	9291.54	4.09	0	6730	9843	9616	9483	9256	9123	9550	9190	379	2810	500	6570	10	1	75721741	7042	-3.02	2.89	12	0.27	-3080.00	3223.00	17680	20230831	-47.40	9060	20230726	2.65	10150	-8.37	20240110	9220	0.87	20240116	17680	-47.40	20230831	9060	2.65	20230726	0.23	N	032350	500	378 억	3093490	N	N	1586	N	N
34	20240116	120407	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9290	-100	5	-1.06	1712329700	184332	40.23	9390	9400	9220	12200	6580	9390	9289.38	4.09	0	11565	9843	9616	9483	9256	9123	9550	9190	379	2810	500	6570	10	1	75721741	7035	-3.02	2.88	12	0.24	-3080.00	3223.00	17680	20230831	-47.45	9060	20230726	2.54	10150	-8.47	20240110	9220	0.76	20240116	17680	-47.45	20230831	9060	2.54	20230726	0.23	N	032350	500	378 억	3093490	N	N	1586	N	N
35	20240116	110405	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9280	-110	5	-1.17	1520291350	163695	35.73	9390	9400	9220	12200	6580	9390	9287.34	4.09	0	7522	9843	9616	9483	9256	9123	9550	9190	379	2810	500	6570	10	1	75721741	7027	-3.01	2.88	12	0.22	-3080.00	3223.00	17680	20230831	-47.51	9060	20230726	2.43	10150	-8.57	20240110	9220	0.65	20240116	17680	-47.51	20230831	9060	2.43	20230726	0.23	N	032350	500	378 억	3093490	N	N	1586	N	N
36	20240116	100406	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9250	-140	5	-1.49	1070209560	115018	25.10	9390	9400	9230	12200	6580	9390	9304.71	4.09	0	-9247	9843	9616	9483	9256	9123	9550	9190	379	2810	500	6570	10	1	75721741	7004	-3.00	2.87	12	0.15	-3080.00	3223.00	17680	20230831	-47.68	9060	20230726	2.10	10150	-8.87	20240110	9230	0.22	20240116	17680	-47.68	20230831	9060	2.10	20230726	0.23	N	032350	500	378 억	3093490	N	N	1586	N	N
37	20240116	090404	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9360	-30	5	-0.32	106886140	11423	2.49	9390	9390	9300	12200	6580	9390	9357.10	4.09	0	-1790	9843	9616	9483	9256	9123	9550	9190	379	2810	500	6570	10	1	75721741	7088	-3.04	2.90	12	0.02	-3080.00	3223.00	17680	20230831	-47.06	9060	20230726	3.31	10150	-7.78	20240110	9250	1.19	20240102	17680	-47.06	20230831	9060	3.31	20230726	0.23	N	032350	500	378 억	3093490	N	N	1586	N	N
38	20240115	160405	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9390	-320	5	-3.30	4343990830	457541	157.80	9630	9710	9350	12620	6800	9710	9494.46	4.11	0	-64501	10103	9906	9793	9596	9483	9850	9540	379	2910	500	6790	10	1	75721741	7110	-3.05	2.91	12	0.60	-3080.00	3223.00	17680	20230831	-46.89	9060	20230726	3.64	10150	-7.49	20240110	9250	1.51	20240102	17680	-46.89	20230831	9060	3.64	20230726	0.23	N	032350	500	378 억	3114303	N	N	1586	N	N
39	20240115	150406	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9390	-320	5	-3.30	4150508620	436927	150.69	9630	9710	9350	12620	6800	9710	9499.32	4.11	0	-64458	10103	9906	9793	9596	9483	9850	9540	379	2910	500	6790	10	1	75721741	7110	-3.05	2.91	12	0.58	-3080.00	3223.00	17680	20230831	-46.89	9060	20230726	3.64	10150	-7.49	20240110	9250	1.51	20240102	17680	-46.89	20230831	9060	3.64	20230726	0.23	N	032350	500	378 억	3114303	N	N	916	N	N
40	20240115	140407	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9430	-280	5	-2.88	3366303130	353452	121.90	9630	9710	9410	12620	6800	9710	9524.07	4.11	0	-35483	10103	9906	9793	9596	9483	9850	9540	379	2910	500	6790	10	1	75721741	7141	-3.06	2.93	12	0.47	-3080.00	3223.00	17680	20230831	-46.66	9060	20230726	4.08	10150	-7.09	20240110	9250	1.95	20240102	17680	-46.66	20230831	9060	4.08	20230726	0.23	N	032350	500	378 억	3114303	N	N	916	N	N
41	20240115	130405	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9430	-280	5	-2.88	2866235250	300404	103.60	9630	9710	9430	12620	6800	9710	9541.27	4.11	0	-39239	10103	9906	9793	9596	9483	9850	9540	379	2910	500	6790	10	1	75721741	7141	-3.06	2.93	12	0.40	-3080.00	3223.00	17680	20230831	-46.66	9060	20230726	4.08	10150	-7.09	20240110	9250	1.95	20240102	17680	-46.66	20230831	9060	4.08	20230726	0.23	N	032350	500	378 억	3114303	N	N	916	N	N
42	20240115	120405	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9500	-210	5	-2.16	2272993910	237794	82.01	9630	9710	9470	12620	6800	9710	9558.67	4.11	0	-19576	10103	9906	9793	9596	9483	9850	9540	379	2910	500	6790	10	1	75721741	7194	-3.08	2.95	12	0.31	-3080.00	3223.00	17680	20230831	-46.27	9060	20230726	4.86	10150	-6.40	20240110	9250	2.70	20240102	17680	-46.27	20230831	9060	4.86	20230726	0.23	N	032350	500	378 억	3114303	N	N	916	N	N
43	20240115	110404	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9490	-220	5	-2.27	1749881400	182646	62.99	9630	9710	9470	12620	6800	9710	9580.73	4.11	0	-14163	10103	9906	9793	9596	9483	9850	9540	379	2910	500	6790	10	1	75721741	7186	-3.08	2.94	12	0.24	-3080.00	3223.00	17680	20230831	-46.32	9060	20230726	4.75	10150	-6.50	20240110	9250	2.59	20240102	17680	-46.32	20230831	9060	4.75	20230726	0.23	N	032350	500	378 억	3114303	N	N	916	N	N
44	20240115	100404	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9610	-100	5	-1.03	716020350	74355	25.64	9630	9710	9580	12620	6800	9710	9629.75	4.11	0	4094	10103	9906	9793	9596	9483	9850	9540	379	2910	500	6790	10	1	75721741	7277	-3.12	2.98	12	0.10	-3080.00	3223.00	17680	20230831	-45.64	9060	20230726	6.07	10150	-5.32	20240110	9250	3.89	20240102	17680	-45.64	20230831	9060	6.07	20230726	0.23	N	032350	500	378 억	3114303	N	N	916	N	N
45	20240115	090404	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9600	-110	5	-1.13	166422480	17325	5.98	9630	9660	9580	12620	6800	9710	9605.91	4.11	0	3019	10103	9906	9793	9596	9483	9850	9540	379	2910	500	6790	10	1	75721741	7269	-3.12	2.98	12	0.02	-3080.00	3223.00	17680	20230831	-45.70	9060	20230726	5.96	10150	-5.42	20240110	9250	3.78	20240102	17680	-45.70	20230831	9060	5.96	20230726	0.23	N	032350	500	378 억	3114303	N	N	916	N	N
46	20240112	160403	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9710	-200	5	-2.02	2825207190	289620	53.96	9930	9990	9680	12880	6940	9910	9755.31	4.18	0	-34931	10230	10070	9870	9710	9510	9970	9610	379	2970	500	6930	10	1	75721741	7353	-3.15	3.01	12	0.38	-3080.00	3223.00	17680	20230831	-45.08	9060	20230726	7.17	10150	-4.33	20240110	9250	4.97	20240102	17680	-45.08	20230831	9060	7.17	20230726	0.23	N	032350	500	378 억	3163955	N	N	913	N	N
47	20240112	150404	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9710	-200	5	-2.02	2616135880	268090	49.95	9930	9990	9680	12880	6940	9910	9758.41	4.18	0	-30396	10230	10070	9870	9710	9510	9970	9610	379	2970	500	6930	10	1	75721741	7353	-3.15	3.01	12	0.35	-3080.00	3223.00	17680	20230831	-45.08	9060	20230726	7.17	10150	-4.33	20240110	9250	4.97	20240102	17680	-45.08	20230831	9060	7.17	20230726	0.23	N	032350	500	378 억	3163955	N	N	584	N	N
48	20240112	140404	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9700	-210	5	-2.12	2323657120	237988	44.34	9930	9990	9680	12880	6940	9910	9763.74	4.18	0	-24824	10230	10070	9870	9710	9510	9970	9610	379	2970	500	6930	10	1	75721741	7345	-3.15	3.01	12	0.31	-3080.00	3223.00	17680	20230831	-45.14	9060	20230726	7.06	10150	-4.43	20240110	9250	4.86	20240102	17680	-45.14	20230831	9060	7.06	20230726	0.23	N	032350	500	378 억	3163955	N	N	584	N	N
49	20240112	130403	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9760	-150	5	-1.51	1608422700	164444	30.64	9930	9990	9750	12880	6940	9910	9780.95	4.18	0	552	10230	10070	9870	9710	9510	9970	9610	379	2970	500	6930	10	1	75721741	7390	-3.17	3.03	12	0.22	-3080.00	3223.00	17680	20230831	-44.80	9060	20230726	7.73	10150	-3.84	20240110	9250	5.51	20240102	17680	-44.80	20230831	9060	7.73	20230726	0.23	N	032350	500	378 억	3163955	N	N	584	N	N
50	20240112	120403	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9770	-140	5	-1.41	1431894430	146361	27.27	9930	9990	9750	12880	6940	9910	9783.28	4.18	0	-731	10230	10070	9870	9710	9510	9970	9610	379	2970	500	6930	10	1	75721741	7398	-3.17	3.03	12	0.19	-3080.00	3223.00	17680	20230831	-44.74	9060	20230726	7.84	10150	-3.74	20240110	9250	5.62	20240102	17680	-44.74	20230831	9060	7.84	20230726	0.23	N	032350	500	378 억	3163955	N	N	584	N	N
51	20240112	110402	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9780	-130	5	-1.31	1190269420	121636	22.66	9930	9990	9750	12880	6940	9910	9785.47	4.18	0	-27	10230	10070	9870	9710	9510	9970	9610	379	2970	500	6930	10	1	75721741	7406	-3.18	3.03	12	0.16	-3080.00	3223.00	17680	20230831	-44.68	9060	20230726	7.95	10150	-3.65	20240110	9250	5.73	20240102	17680	-44.68	20230831	9060	7.95	20230726	0.23	N	032350	500	378 억	3163955	N	N	584	N	N
52	20240112	100403	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9770	-140	5	-1.41	897645190	91685	17.08	9930	9990	9750	12880	6940	9910	9790.50	4.18	0	-3970	10230	10070	9870	9710	9510	9970	9610	379	2970	500	6930	10	1	75721741	7398	-3.17	3.03	12	0.12	-3080.00	3223.00	17680	20230831	-44.74	9060	20230726	7.84	10150	-3.74	20240110	9250	5.62	20240102	17680	-44.74	20230831	9060	7.84	20230726	0.23	N	032350	500	378 억	3163955	N	N	584	N	N
53	20240112	090403	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9930	20	2	0.20	37521530	3781	0.70	9930	9990	9900	12880	6940	9910	9923.81	4.18	0	-1380	10230	10070	9870	9710	9510	9970	9610	379	2970	500	6930	10	1	75721741	7519	-3.22	3.08	12	0.00	-3080.00	3223.00	17680	20230831	-43.83	9060	20230726	9.60	10150	-2.17	20240110	9250	7.35	20240102	17680	-43.83	20230831	9060	9.60	20230726	0.23	N	032350	500	378 억	3163955	N	N	584	N	N
54	20240111	160401	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9910	-90	5	-0.90	5291601260	536312	91.21	10000	10030	9670	13000	7000	10000	9866.60	4.14	0	46246	10273	10136	10013	9876	9753	10205	9945	379	3000	500	7000	10	1	75721741	7504	-3.22	3.07	12	0.71	-3080.00	3223.00	17680	20230831	-43.95	9060	20230726	9.38	10150	-2.36	20240110	9250	7.14	20240102	17680	-43.95	20230831	9060	9.38	20230726	0.23	N	032350	500	378 억	3133599	N	N	584	N	N
55	20240111	150404	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9990	-10	5	-0.10	4763530310	483200	82.18	10000	10030	9670	13000	7000	10000	9858.29	4.14	0	60672	10273	10136	10013	9876	9753	10205	9945	379	3000	500	7000	10	1	75721741	7565	-3.24	3.10	12	0.64	-3080.00	3223.00	17680	20230831	-43.50	9060	20230726	10.26	10150	-1.58	20240110	9250	8.00	20240102	17680	-43.50	20230831	9060	10.26	20230726	0.23	N	032350	500	378 억	3133599	N	N	1653	N	N
56	20240111	140403	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9990	-10	5	-0.10	3920194640	398922	67.85	10000	10000	9670	13000	7000	10000	9826.96	4.14	0	53294	10273	10136	10013	9876	9753	10205	9945	379	3000	500	7000	10	1	75721741	7565	-3.24	3.10	12	0.53	-3080.00	3223.00	17680	20230831	-43.50	9060	20230726	10.26	10150	-1.58	20240110	9250	8.00	20240102	17680	-43.50	20230831	9060	10.26	20230726	0.23	N	032350	500	378 억	3133599	N	N	1653	N	N
57	20240111	130401	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9790	-210	5	-2.10	3113352770	317513	54.00	10000	10000	9670	13000	7000	10000	9805.42	4.14	0	12314	10273	10136	10013	9876	9753	10205	9945	379	3000	500	7000	10	1	75721741	7413	-3.18	3.04	12	0.42	-3080.00	3223.00	17680	20230831	-44.63	9060	20230726	8.06	10150	-3.55	20240110	9250	5.84	20240102	17680	-44.63	20230831	9060	8.06	20230726	0.23	N	032350	500	378 억	3133599	N	N	1653	N	N
58	20240111	120402	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9830	-170	5	-1.70	2848163070	290486	49.40	10000	10000	9670	13000	7000	10000	9804.81	4.14	0	10332	10273	10136	10013	9876	9753	10205	9945	379	3000	500	7000	10	1	75721741	7443	-3.19	3.05	12	0.38	-3080.00	3223.00	17680	20230831	-44.40	9060	20230726	8.50	10150	-3.15	20240110	9250	6.27	20240102	17680	-44.40	20230831	9060	8.50	20230726	0.23	N	032350	500	378 억	3133599	N	N	1653	N	N
59	20240111	110404	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9800	-200	5	-2.00	2397837000	244610	41.60	10000	10000	9670	13000	7000	10000	9802.68	4.14	0	840	10273	10136	10013	9876	9753	10205	9945	379	3000	500	7000	10	1	75721741	7421	-3.18	3.04	12	0.32	-3080.00	3223.00	17680	20230831	-44.57	9060	20230726	8.17	10150	-3.45	20240110	9250	5.95	20240102	17680	-44.57	20230831	9060	8.17	20230726	0.23	N	032350	500	378 억	3133599	N	N	1653	N	N
60	20240111	100403	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9780	-220	5	-2.20	1882797620	192014	32.66	10000	10000	9670	13000	7000	10000	9805.50	4.14	0	-11640	10273	10136	10013	9876	9753	10205	9945	379	3000	500	7000	10	1	75721741	7406	-3.18	3.03	12	0.25	-3080.00	3223.00	17680	20230831	-44.68	9060	20230726	7.95	10150	-3.65	20240110	9250	5.73	20240102	17680	-44.68	20230831	9060	7.95	20230726	0.23	N	032350	500	378 억	3133599	N	N	1653	N	N
61	20240111	090401	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9920	-80	5	-0.80	126812510	12734	2.17	10000	10000	9910	13000	7000	10000	9958.51	4.14	0	-2128	10273	10136	10013	9876	9753	10205	9945	379	3000	500	7000	10	1	75721741	7512	-3.22	3.08	12	0.02	-3080.00	3223.00	17680	20230831	-43.89	9060	20230726	9.49	10150	-2.27	20240110	9250	7.24	20240102	17680	-43.89	20230831	9060	9.49	20230726	0.23	N	032350	500	378 억	3133599	N	N	1653	N	N
62	20240110	160401	57	100.00	KOSPI200		서비스업	N	N	N	N	N	10000	70	2	0.70	5868512360	586436	128.65	9940	10150	9890	12900	6960	9930	10007.10	4.16	0	-61	10110	10020	9890	9800	9670	10065	9845	379	2970	500	6950	10	1	75721741	7572	-3.25	3.10	12	0.77	-3080.00	3223.00	17680	20230831	-43.44	9060	20230726	10.38	10150	-1.48	20240110	9250	8.11	20240102	17680	-43.44	20230831	9060	10.38	20230726	0.22	N	032350	500	378 억	3153229	N	N	1653	N	N
63	20240110	150401	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9980	50	2	0.50	5583456540	557911	122.39	9940	10150	9890	12900	6960	9930	10007.79	4.16	0	6466	10110	10020	9890	9800	9670	10065	9845	379	2970	500	6950	10	1	75721741	7557	-3.24	3.10	12	0.74	-3080.00	3223.00	17680	20230831	-43.55	9060	20230726	10.15	10150	-1.67	20240110	9250	7.89	20240102	17680	-43.55	20230831	9060	10.15	20230726	0.22	N	032350	500	378 억	3153229	N	N	1640	N	N
64	20240110	140402	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9990	60	2	0.60	4939270130	493449	108.25	9940	10150	9890	12900	6960	9930	10009.69	4.16	0	32260	10110	10020	9890	9800	9670	10065	9845	379	2970	500	6950	10	1	75721741	7565	-3.24	3.10	12	0.65	-3080.00	3223.00	17680	20230831	-43.50	9060	20230726	10.26	10150	-1.58	20240110	9250	8.00	20240102	17680	-43.50	20230831	9060	10.26	20230726	0.22	N	032350	500	378 억	3153229	N	N	1640	N	N
65	20240110	130401	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9990	60	2	0.60	4535603620	453033	99.39	9940	10150	9890	12900	6960	9930	10011.64	4.16	0	42282	10110	10020	9890	9800	9670	10065	9845	379	2970	500	6950	10	1	75721741	7565	-3.24	3.10	12	0.60	-3080.00	3223.00	17680	20230831	-43.50	9060	20230726	10.26	10150	-1.58	20240110	9250	8.00	20240102	17680	-43.50	20230831	9060	10.26	20230726	0.22	N	032350	500	378 억	3153229	N	N	1640	N	N
66	20240110	120402	57	100.00	KOSPI200		서비스업	N	N	N	N	N	10040	110	2	1.11	3914623850	390999	85.78	9940	10150	9890	12900	6960	9930	10011.85	4.16	0	44994	10110	10020	9890	9800	9670	10065	9845	379	2970	500	6950	10	1	75721741	7602	-3.26	3.12	12	0.52	-3080.00	3223.00	17680	20230831	-43.21	9060	20230726	10.82	10150	-1.08	20240110	9250	8.54	20240102	17680	-43.21	20230831	9060	10.82	20230726	0.22	N	032350	500	378 억	3153229	N	N	1640	N	N
67	20240110	110401	57	100.00	KOSPI200		서비스업	N	N	N	N	N	10060	130	2	1.31	3243389450	324140	71.11	9940	10150	9890	12900	6960	9930	10006.14	4.16	0	51559	10110	10020	9890	9800	9670	10065	9845	379	2970	500	6950	10	1	75721741	7618	-3.27	3.12	12	0.43	-3080.00	3223.00	17680	20230831	-43.10	9060	20230726	11.04	10150	-0.89	20240110	9250	8.76	20240102	17680	-43.10	20230831	9060	11.04	20230726	0.22	N	032350	500	378 억	3153229	N	N	1640	N	N
68	20240110	100401	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9940	10	2	0.10	1031587800	103857	22.78	9940	9980	9890	12900	6960	9930	9932.77	4.16	0	13297	10110	10020	9890	9800	9670	10065	9845	379	2970	500	6950	10	1	75721741	7527	-3.23	3.08	12	0.14	-3080.00	3223.00	17680	20230831	-43.78	9060	20230726	9.71	9980	0.00	20240109	9250	7.46	20240102	17680	-43.78	20230831	9060	9.71	20230726	0.22	N	032350	500	378 억	3153229	N	N	1640	N	N
69	20240110	090400	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9930	0	3	0.00	129211130	13029	2.86	9940	9940	9890	12900	6960	9930	9917.19	4.16	0	-5342	10110	10020	9890	9800	9670	10065	9845	379	2970	500	6950	10	1	75721741	7519	-3.22	3.08	12	0.02	-3080.00	3223.00	17680	20230831	-43.83	9060	20230726	9.60	9980	-0.50	20240109	9250	7.35	20240102	17680	-43.83	20230831	9060	9.60	20230726	0.22	N	032350	500	378 억	3153229	N	N	1640	N	N
70	20240109	160400	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9930	40	2	0.40	4498960060	454872	90.20	9910	9980	9760	12850	6930	9890	9890.57	4.08	3522	57124	10110	10000	9830	9720	9550	10055	9775	379	2960	500	6920	10	1	75721741	7519	-3.22	3.08	12	0.60	-3080.00	3223.00	17680	20230831	-43.83	9060	20230726	9.60	9980	-0.50	20240109	9250	7.35	20240102	17680	-43.83	20230831	9060	9.60	20230726	0.22	N	032350	500	378 억	3086954	N	N	1640	N	N
71	20240109	150401	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9900	10	2	0.10	4047850730	409400	81.18	9910	9980	9760	12850	6930	9890	9887.27	4.08	3522	51809	10110	10000	9830	9720	9550	10055	9775	379	2960	500	6920	10	1	75721741	7496	-3.21	3.07	12	0.54	-3080.00	3223.00	17680	20230831	-44.00	9060	20230726	9.27	9980	-0.80	20240109	9250	7.03	20240102	17680	-44.00	20230831	9060	9.27	20230726	0.22	N	032350	500	378 억	3086954	N	N	3566	N	N
72	20240109	140400	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9890	0	3	0.00	3557266760	359852	71.36	9910	9980	9760	12850	6930	9890	9885.36	4.08	3522	34656	10110	10000	9830	9720	9550	10055	9775	379	2960	500	6920	10	1	75721741	7489	-3.21	3.07	12	0.48	-3080.00	3223.00	17680	20230831	-44.06	9060	20230726	9.16	9980	-0.90	20240109	9250	6.92	20240102	17680	-44.06	20230831	9060	9.16	20230726	0.22	N	032350	500	378 억	3086954	N	N	3566	N	N
73	20240109	130400	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9920	30	2	0.30	3154699060	319190	63.29	9910	9980	9760	12850	6930	9890	9883.45	4.08	3522	22510	10110	10000	9830	9720	9550	10055	9775	379	2960	500	6920	10	1	75721741	7512	-3.22	3.08	12	0.42	-3080.00	3223.00	17680	20230831	-43.89	9060	20230726	9.49	9980	-0.60	20240109	9250	7.24	20240102	17680	-43.89	20230831	9060	9.49	20230726	0.22	N	032350	500	378 억	3086954	N	N	3566	N	N
74	20240109	120403	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9880	-10	5	-0.10	2741645600	277498	55.03	9910	9980	9760	12850	6930	9890	9879.86	4.08	3522	13538	10110	10000	9830	9720	9550	10055	9775	379	2960	500	6920	10	1	75721741	7481	-3.21	3.07	12	0.37	-3080.00	3223.00	17680	20230831	-44.12	9060	20230726	9.05	9980	-1.00	20240109	9250	6.81	20240102	17680	-44.12	20230831	9060	9.05	20230726	0.22	N	032350	500	378 억	3086954	N	N	3566	N	N
75	20240109	110400	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9870	-20	5	-0.20	2359245800	238729	47.34	9910	9980	9760	12850	6930	9890	9882.52	4.08	3522	-4295	10110	10000	9830	9720	9550	10055	9775	379	2960	500	6920	10	1	75721741	7474	-3.20	3.06	12	0.32	-3080.00	3223.00	17680	20230831	-44.17	9060	20230726	8.94	9980	-1.10	20240109	9250	6.70	20240102	17680	-44.17	20230831	9060	8.94	20230726	0.22	N	032350	500	378 억	3086954	N	N	3566	N	N
76	20240109	100400	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9900	10	2	0.10	1664963130	168477	33.41	9910	9980	9760	12850	6930	9890	9882.42	4.08	3522	-18705	10110	10000	9830	9720	9550	10055	9775	379	2960	500	6920	10	1	75721741	7496	-3.21	3.07	12	0.22	-3080.00	3223.00	17680	20230831	-44.00	9060	20230726	9.27	9980	-0.80	20240109	9250	7.03	20240102	17680	-44.00	20230831	9060	9.27	20230726	0.22	N	032350	500	378 억	3086954	N	N	3566	N	N
77	20240109	090400	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9960	70	2	0.71	272667600	27463	5.45	9910	9980	9900	12850	6930	9890	9928.99	4.08	3522	-8447	10110	10000	9830	9720	9550	10055	9775	379	2960	500	6920	10	1	75721741	7542	-3.23	3.09	12	0.04	-3080.00	3223.00	17680	20230831	-43.67	9060	20230726	9.93	9980	-0.20	20240109	9250	7.68	20240102	17680	-43.67	20230831	9060	9.93	20230726	0.22	N	032350	500	378 억	3086954	N	N	3566	N	N
78	20240108	160400	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9890	140	2	1.44	4927308030	500537	104.62	9830	9940	9660	12670	6830	9750	9843.96	3.96	0	133967	10023	9886	9683	9546	9343	9955	9615	379	2920	500	6820	10	1	75721741	7489	-3.21	3.07	12	0.66	-3080.00	3223.00	17680	20230831	-44.06	9060	20230726	9.16	9940	-0.50	20240108	9250	6.92	20240102	17680	-44.06	20230831	9060	9.16	20230726	0.22	N	032350	500	378 억	2999992	N	N	3566	N	N
79	20240108	150401	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9870	120	2	1.23	4671213090	474631	99.20	9830	9940	9660	12670	6830	9750	9841.78	3.96	0	131375	10023	9886	9683	9546	9343	9955	9615	379	2920	500	6820	10	1	75721741	7474	-3.20	3.06	12	0.63	-3080.00	3223.00	17680	20230831	-44.17	9060	20230726	8.94	9940	-0.70	20240108	9250	6.70	20240102	17680	-44.17	20230831	9060	8.94	20230726	0.22	N	032350	500	378 억	2999992	N	N	1159	N	N
80	20240108	140400	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9900	150	2	1.54	4109994960	417927	87.35	9830	9940	9660	12670	6830	9750	9834.24	3.96	0	132291	10023	9886	9683	9546	9343	9955	9615	379	2920	500	6820	10	1	75721741	7496	-3.21	3.07	12	0.55	-3080.00	3223.00	17680	20230831	-44.00	9060	20230726	9.27	9940	-0.40	20240108	9250	7.03	20240102	17680	-44.00	20230831	9060	9.27	20230726	0.22	N	032350	500	378 억	2999992	N	N	1159	N	N
81	20240108	130359	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9900	150	2	1.54	3546867130	360875	75.43	9830	9940	9660	12670	6830	9750	9828.52	3.96	0	114933	10023	9886	9683	9546	9343	9955	9615	379	2920	500	6820	10	1	75721741	7496	-3.21	3.07	12	0.48	-3080.00	3223.00	17680	20230831	-44.00	9060	20230726	9.27	9940	-0.40	20240108	9250	7.03	20240102	17680	-44.00	20230831	9060	9.27	20230726	0.22	N	032350	500	378 억	2999992	N	N	1159	N	N
82	20240108	120401	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9830	80	2	0.82	2318197750	236606	49.45	9830	9880	9660	12670	6830	9750	9797.71	3.96	0	73904	10023	9886	9683	9546	9343	9955	9615	379	2920	500	6820	10	1	75721741	7443	-3.19	3.05	12	0.31	-3080.00	3223.00	17680	20230831	-44.40	9060	20230726	8.50	9880	-0.51	20240108	9250	6.27	20240102	17680	-44.40	20230831	9060	8.50	20230726	0.22	N	032350	500	378 억	2999992	N	N	1159	N	N
83	20240108	110401	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9800	50	2	0.51	1580045960	161548	33.76	9830	9850	9660	12670	6830	9750	9780.66	3.96	0	34669	10023	9886	9683	9546	9343	9955	9615	379	2920	500	6820	10	1	75721741	7421	-3.18	3.04	12	0.21	-3080.00	3223.00	17680	20230831	-44.57	9060	20230726	8.17	9860	-0.61	20240104	9250	5.95	20240102	17680	-44.57	20230831	9060	8.17	20230726	0.22	N	032350	500	378 억	2999992	N	N	1159	N	N
84	20240108	100401	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9840	90	2	0.92	1122022230	114883	24.01	9830	9850	9660	12670	6830	9750	9766.65	3.96	0	17145	10023	9886	9683	9546	9343	9955	9615	379	2920	500	6820	10	1	75721741	7451	-3.19	3.05	12	0.15	-3080.00	3223.00	17680	20230831	-44.34	9060	20230726	8.61	9860	-0.20	20240104	9250	6.38	20240102	17680	-44.34	20230831	9060	8.61	20230726	0.22	N	032350	500	378 억	2999992	N	N	1159	N	N
85	20240108	090400	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9680	-70	5	-0.72	222132070	22747	4.75	9830	9830	9660	12670	6830	9750	9765.33	3.96	0	-11533	10023	9886	9683	9546	9343	9955	9615	379	2920	500	6820	10	1	75721741	7330	-3.14	3.00	12	0.03	-3080.00	3223.00	17680	20230831	-45.25	9060	20230726	6.84	9860	-1.83	20240104	9250	4.65	20240102	17680	-45.25	20230831	9060	6.84	20230726	0.22	N	032350	500	378 억	2999992	N	N	1159	N	N
86	20240105	160359	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9750	120	2	1.25	4615992520	475495	42.61	9700	9820	9480	12510	6750	9630	9707.72	3.98	148	39935	10016	9822	9666	9472	9316	9920	9570	379	2880	500	6740	10	1	75721741	7383	-3.17	3.03	12	0.63	-3080.00	3223.00	17680	20230831	-44.85	9060	20230726	7.62	9860	-1.12	20240104	9250	5.41	20240102	17680	-44.85	20230831	9060	7.62	20230726	0.23	N	032350	500	378 억	3012599	N	N	1159	N	N
87	20240105	150359	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9750	120	2	1.25	4321149900	445232	39.90	9700	9820	9480	12510	6750	9630	9705.39	3.98	148	40638	10016	9822	9666	9472	9316	9920	9570	379	2880	500	6740	10	1	75721741	7383	-3.17	3.03	12	0.59	-3080.00	3223.00	17680	20230831	-44.85	9060	20230726	7.62	9860	-1.12	20240104	9250	5.41	20240102	17680	-44.85	20230831	9060	7.62	20230726	0.23	N	032350	500	378 억	3012599	N	N	468	N	N
88	20240105	140359	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9710	80	2	0.83	3755846230	386995	34.68	9700	9820	9480	12510	6750	9630	9705.16	3.98	148	40573	10016	9822	9666	9472	9316	9920	9570	379	2880	500	6740	10	1	75721741	7353	-3.15	3.01	12	0.51	-3080.00	3223.00	17680	20230831	-45.08	9060	20230726	7.17	9860	-1.52	20240104	9250	4.97	20240102	17680	-45.08	20230831	9060	7.17	20230726	0.23	N	032350	500	378 억	3012599	N	N	468	N	N
89	20240105	130400	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9730	100	2	1.04	3309563020	341016	30.56	9700	9820	9480	12510	6750	9630	9705.01	3.98	148	33777	10016	9822	9666	9472	9316	9920	9570	379	2880	500	6740	10	1	75721741	7368	-3.16	3.02	12	0.45	-3080.00	3223.00	17680	20230831	-44.97	9060	20230726	7.40	9860	-1.32	20240104	9250	5.19	20240102	17680	-44.97	20230831	9060	7.40	20230726	0.23	N	032350	500	378 억	3012599	N	N	468	N	N
90	20240105	120359	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9770	140	2	1.45	2840580450	292987	26.25	9700	9820	9480	12510	6750	9630	9695.25	3.98	148	37922	10016	9822	9666	9472	9316	9920	9570	379	2880	500	6740	10	1	75721741	7398	-3.17	3.03	12	0.39	-3080.00	3223.00	17680	20230831	-44.74	9060	20230726	7.84	9860	-0.91	20240104	9250	5.62	20240102	17680	-44.74	20230831	9060	7.84	20230726	0.23	N	032350	500	378 억	3012599	N	N	468	N	N
91	20240105	110358	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9770	140	2	1.45	2145375320	221938	19.89	9700	9780	9480	12510	6750	9630	9666.56	3.98	148	31037	10016	9822	9666	9472	9316	9920	9570	379	2880	500	6740	10	1	75721741	7398	-3.17	3.03	12	0.29	-3080.00	3223.00	17680	20230831	-44.74	9060	20230726	7.84	9860	-0.91	20240104	9250	5.62	20240102	17680	-44.74	20230831	9060	7.84	20230726	0.23	N	032350	500	378 억	3012599	N	N	468	N	N
92	20240105	100401	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9710	80	2	0.83	1206627130	125586	11.25	9700	9720	9480	12510	6750	9630	9607.97	3.98	148	-12193	10016	9822	9666	9472	9316	9920	9570	379	2880	500	6740	10	1	75721741	7353	-3.15	3.01	12	0.17	-3080.00	3223.00	17680	20230831	-45.08	9060	20230726	7.17	9860	-1.52	20240104	9250	4.97	20240102	17680	-45.08	20230831	9060	7.17	20230726	0.23	N	032350	500	378 억	3012599	N	N	468	N	N
93	20240105	090359	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9570	-60	5	-0.62	201604490	20951	1.88	9700	9700	9560	12510	6750	9630	9622.66	3.98	148	-17056	10016	9822	9666	9472	9316	9920	9570	379	2880	500	6740	10	1	75721741	7247	-3.11	2.97	12	0.03	-3080.00	3223.00	17680	20230831	-45.87	9060	20230726	5.63	9860	-2.94	20240104	9250	3.46	20240102	17680	-45.87	20230831	9060	5.63	20230726	0.23	N	032350	500	378 억	3012599	N	N	468	N	N
94	20240104	160357	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9630	180	2	1.90	10805174340	1111113	213.37	9560	9860	9510	12280	6620	9450	9724.87	4.05	0	-94903	9596	9522	9476	9402	9356	9500	9380	379	2830	500	6610	10	1	75721741	7292	-3.13	2.99	12	1.47	-3080.00	3223.00	17680	20230831	-45.53	9060	20230726	6.29	9860	-2.33	20240104	9250	4.11	20240102	17680	-45.53	20230831	9060	6.29	20230726	0.18	N	032350	500	378 억	3070028	N	N	468	N	N
95	20240104	150358	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9600	150	2	1.59	10480679390	1077363	206.89	9560	9860	9510	12280	6620	9450	9728.09	4.05	0	-83982	9596	9522	9476	9402	9356	9500	9380	379	2830	500	6610	10	1	75721741	7269	-3.12	2.98	12	1.42	-3080.00	3223.00	17680	20230831	-45.70	9060	20230726	5.96	9860	-2.64	20240104	9250	3.78	20240102	17680	-45.70	20230831	9060	5.96	20230726	0.18	N	032350	500	378 억	3070028	N	N	2638	N	N
96	20240104	140359	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9590	140	2	1.48	9545320360	979485	188.09	9560	9860	9560	12280	6620	9450	9745.24	4.05	0	-83167	9596	9522	9476	9402	9356	9500	9380	379	2830	500	6610	10	1	75721741	7262	-3.11	2.98	12	1.29	-3080.00	3223.00	17680	20230831	-45.76	9060	20230726	5.85	9860	-2.74	20240104	9250	3.68	20240102	17680	-45.76	20230831	9060	5.85	20230726	0.18	N	032350	500	378 억	3070028	N	N	2638	N	N
97	20240104	130359	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9670	220	2	2.33	8761626890	898146	172.47	9560	9860	9560	12280	6620	9450	9755.24	4.05	0	-75203	9596	9522	9476	9402	9356	9500	9380	379	2830	500	6610	10	1	75721741	7322	-3.14	3.00	12	1.19	-3080.00	3223.00	17680	20230831	-45.31	9060	20230726	6.73	9860	-1.93	20240104	9250	4.54	20240102	17680	-45.31	20230831	9060	6.73	20230726	0.18	N	032350	500	378 억	3070028	N	N	2638	N	N
98	20240104	120357	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9650	200	2	2.12	8099612190	829725	159.33	9560	9860	9560	12280	6620	9450	9761.80	4.05	0	-50539	9596	9522	9476	9402	9356	9500	9380	379	2830	500	6610	10	1	75721741	7307	-3.13	2.99	12	1.10	-3080.00	3223.00	17680	20230831	-45.42	9060	20230726	6.51	9860	-2.13	20240104	9250	4.32	20240102	17680	-45.42	20230831	9060	6.51	20230726	0.18	N	032350	500	378 억	3070028	N	N	2638	N	N
99	20240104	110357	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9740	290	2	3.07	7103963050	727138	139.63	9560	9860	9560	12280	6620	9450	9769.76	4.05	0	-6920	9596	9522	9476	9402	9356	9500	9380	379	2830	500	6610	10	1	75721741	7375	-3.16	3.02	12	0.96	-3080.00	3223.00	17680	20230831	-44.91	9060	20230726	7.51	9860	-1.22	20240104	9250	5.30	20240102	17680	-44.91	20230831	9060	7.51	20230726	0.18	N	032350	500	378 억	3070028	N	N	2638	N	N
100	20240104	100357	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9770	320	2	3.39	4706041150	482423	92.64	9560	9860	9560	12280	6620	9450	9755.01	4.05	0	31308	9596	9522	9476	9402	9356	9500	9380	379	2830	500	6610	10	1	75721741	7398	-3.17	3.03	12	0.64	-3080.00	3223.00	17680	20230831	-44.74	9060	20230726	7.84	9860	-0.91	20240104	9250	5.62	20240102	17680	-44.74	20230831	9060	7.84	20230726	0.18	N	032350	500	378 억	3070028	N	N	2638	N	N
101	20240104	090359	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9770	320	2	3.39	1173127780	120871	23.21	9560	9830	9560	12280	6620	9450	9705.62	4.05	0	9532	9596	9522	9476	9402	9356	9500	9380	379	2830	500	6610	10	1	75721741	7398	-3.17	3.03	12	0.16	-3080.00	3223.00	17680	20230831	-44.74	9060	20230726	7.84	9830	-0.61	20240104	9250	5.62	20240102	17680	-44.74	20230831	9060	7.84	20230726	0.18	N	032350	500	378 억	3070028	N	N	2638	N	N
102	20240103	160357	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9450	-30	5	-0.32	4931734030	519813	148.54	9550	9550	9430	12320	6640	9480	9487.56	3.97	0	22669	9660	9570	9410	9320	9160	9615	9365	379	2840	500	6630	10	1	75721741	7156	-3.07	2.93	12	0.69	-3080.00	3223.00	17680	20230831	-46.55	9060	20230726	4.30	9550	-1.05	20240103	9250	2.16	20240102	17680	-46.55	20230831	9060	4.30	20230726	0.15	N	032350	500	378 억	3005732	N	N	2638	N	N
103	20240103	150356	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9470	-10	5	-0.11	4605766450	485296	138.68	9550	9550	9430	12320	6640	9480	9490.64	3.97	0	26309	9660	9570	9410	9320	9160	9615	9365	379	2840	500	6630	10	1	75721741	7171	-3.07	2.94	12	0.64	-3080.00	3223.00	17680	20230831	-46.44	9060	20230726	4.53	9550	-0.84	20240103	9250	2.38	20240102	17680	-46.44	20230831	9060	4.53	20230726	0.15	N	032350	500	378 억	3005732	N	N	1067	N	N
104	20240103	140354	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9510	30	2	0.32	3791993090	399545	114.17	9550	9550	9430	12320	6640	9480	9490.78	3.97	0	19583	9660	9570	9410	9320	9160	9615	9365	379	2840	500	6630	10	1	75721741	7201	-3.09	2.95	12	0.53	-3080.00	3223.00	17680	20230831	-46.21	9060	20230726	4.97	9550	-0.42	20240103	9250	2.81	20240102	17680	-46.21	20230831	9060	4.97	20230726	0.15	N	032350	500	378 억	3005732	N	N	1067	N	N
105	20240103	130356	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9510	30	2	0.32	3449965640	363557	103.89	9550	9550	9430	12320	6640	9480	9489.48	3.97	0	21313	9660	9570	9410	9320	9160	9615	9365	379	2840	500	6630	10	1	75721741	7201	-3.09	2.95	12	0.48	-3080.00	3223.00	17680	20230831	-46.21	9060	20230726	4.97	9550	-0.42	20240103	9250	2.81	20240102	17680	-46.21	20230831	9060	4.97	20230726	0.15	N	032350	500	378 억	3005732	N	N	1067	N	N
106	20240103	120359	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9500	20	2	0.21	3111087060	327894	93.70	9550	9550	9430	12320	6640	9480	9488.09	3.97	0	14747	9660	9570	9410	9320	9160	9615	9365	379	2840	500	6630	10	1	75721741	7194	-3.08	2.95	12	0.43	-3080.00	3223.00	17680	20230831	-46.27	9060	20230726	4.86	9550	-0.52	20240103	9250	2.70	20240102	17680	-46.27	20230831	9060	4.86	20230726	0.15	N	032350	500	378 억	3005732	N	N	1067	N	N
107	20240103	110356	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9480	0	3	0.00	2231357960	235475	67.29	9550	9550	9430	12320	6640	9480	9475.98	3.97	0	-27111	9660	9570	9410	9320	9160	9615	9365	379	2840	500	6630	10	1	75721741	7178	-3.08	2.94	12	0.31	-3080.00	3223.00	17680	20230831	-46.38	9060	20230726	4.64	9550	-0.73	20240103	9250	2.49	20240102	17680	-46.38	20230831	9060	4.64	20230726	0.15	N	032350	500	378 억	3005732	N	N	1067	N	N
108	20240103	100355	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9470	-10	5	-0.11	1501618040	158371	45.26	9550	9550	9430	12320	6640	9480	9481.65	3.97	0	-28935	9660	9570	9410	9320	9160	9615	9365	379	2840	500	6630	10	1	75721741	7171	-3.07	2.94	12	0.21	-3080.00	3223.00	17680	20230831	-46.44	9060	20230726	4.53	9550	-0.84	20240103	9250	2.38	20240102	17680	-46.44	20230831	9060	4.53	20230726	0.15	N	032350	500	378 억	3005732	N	N	1067	N	N
109	20240103	090355	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9470	-10	5	-0.11	270561440	28477	8.14	9550	9550	9440	12320	6640	9480	9501.17	3.97	0	-11414	9660	9570	9410	9320	9160	9615	9365	379	2840	500	6630	10	1	75721741	7171	-3.07	2.94	12	0.04	-3080.00	3223.00	17680	20230831	-46.44	9060	20230726	4.53	9550	-0.84	20240103	9250	2.38	20240102	17680	-46.44	20230831	9060	4.53	20230726	0.15	N	032350	500	378 억	3005732	N	N	1067	N	N
110	20240102	160356	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9480	100	2	1.07	3251549770	346670	68.25	9390	9500	9250	12190	6570	9380	9379.32	3.97	0	35336	9546	9462	9306	9222	9066	9505	9265	379	2810	500	6560	10	1	75721741	7178	-3.08	2.94	12	0.46	-3080.00	3223.00	17680	20230831	-46.38	9060	20230726	4.64	9500	-0.21	20240102	9250	2.49	20240102	17680	-46.38	20230831	9060	4.64	20230726	0.18	N	032350	500	378 억	3005460	N	N	1067	N	N
111	20240102	150355	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9460	80	2	0.85	3032691900	323577	63.70	9390	9500	9250	12190	6570	9380	9372.40	3.97	0	36265	9546	9462	9306	9222	9066	9505	9265	379	2810	500	6560	10	1	75721741	7163	-3.07	2.94	12	0.43	-3080.00	3223.00	17680	20230831	-46.49	9060	20230726	4.42	9500	-0.42	20240102	9250	2.27	20240102	17680	-46.49	20230831	9060	4.42	20230726	0.18	N	032350	500	378 억	3005460	N	N	3483	N	N
112	20240102	140356	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9420	40	2	0.43	2239169550	239639	47.18	9390	9420	9250	12190	6570	9380	9343.93	3.97	0	25125	9546	9462	9306	9222	9066	9505	9265	379	2810	500	6560	10	1	75721741	7133	-3.06	2.92	12	0.32	-3080.00	3223.00	17680	20230831	-46.72	9060	20230726	3.97	9420	0.00	20240102	9250	1.84	20240102	17680	-46.72	20230831	9060	3.97	20230726	0.18	N	032350	500	378 억	3005460	N	N	3483	N	N
113	20240102	130353	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9380	0	3	0.00	1876001260	200972	39.57	9390	9420	9250	12190	6570	9380	9334.64	3.97	0	9879	9546	9462	9306	9222	9066	9505	9265	379	2810	500	6560	10	1	75721741	7103	-3.05	2.91	12	0.27	-3080.00	3223.00	17680	20230831	-46.95	9060	20230726	3.53	9420	-0.42	20240102	9250	1.41	20240102	17680	-46.95	20230831	9060	3.53	20230726	0.18	N	032350	500	378 억	3005460	N	N	3483	N	N
114	20240102	120354	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9320	-60	5	-0.64	1385902800	148723	29.28	9390	9420	9250	12190	6570	9380	9318.68	3.97	0	-2938	9546	9462	9306	9222	9066	9505	9265	379	2810	500	6560	10	1	75721741	7057	-3.03	2.89	12	0.20	-3080.00	3223.00	17680	20230831	-47.29	9060	20230726	2.87	9420	-1.06	20240102	9250	0.76	20240102	17680	-47.29	20230831	9060	2.87	20230726	0.18	N	032350	500	378 억	3005460	N	N	3483	N	N
115	20240102	110353	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9280	-100	5	-1.07	1014073960	108708	21.40	9390	9420	9250	12190	6570	9380	9328.42	3.97	0	-19512	9546	9462	9306	9222	9066	9505	9265	379	2810	500	6560	10	1	75721741	7027	-3.01	2.88	12	0.14	-3080.00	3223.00	17680	20230831	-47.51	9060	20230726	2.43	9420	-1.49	20240102	9250	0.32	20240102	17680	-47.51	20230831	9060	2.43	20230726	0.18	N	032350	500	378 억	3005460	N	N	3483	N	N
116	20240102	100349	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9360	-20	5	-0.21	371690480	39712	7.82	9390	9420	9310	12190	6570	9380	9359.65	3.97	0	-30150	9546	9462	9306	9222	9066	9505	9265	379	2810	500	6560	10	1	75721741	7088	-3.04	2.90	12	0.05	-3080.00	3223.00	17680	20230831	-47.06	9060	20230726	3.31	9420	-0.64	20240102	9310	0.54	20240102	17680	-47.06	20230831	9060	3.31	20230726	0.18	N	032350	500	378 억	3005460	N	N	3483	N	N
117	20240102	090346	57	100.00	KOSPI200		서비스업	N	N	N	N	N	9380	0	3	0.00	0	0	0.00	0	0	0	12190	6570	9380	0.00	3.97	0	0	9546	9462	9306	9222	9066	9505	9265	379	2810	500	6560	10	1	75721741	7103	-3.05	2.91	12	0.00	-3080.00	3223.00	17680	20230831	-46.95	9060	20230726	3.53	0	0.00	0	0	0.00	0	17680	-46.95	20230831	9060	3.53	20230726	0.18	N	032350	500	378 억	3005460	N	N	3483	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History