KissMeData/035720/price/prices-20240101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120431	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	57600	1200	2	2.13	38061249500	664039	34.33	56700	58000	56600	73300	39500	56400	57317.93	26.78	0	65061	60133	58266	57033	55166	53933	57650	54550	445	16900	100	42860	100	1	444849878	256234	18.97	2.57	12	0.15	3037.00	22447.00	71300	20230209	-19.21	37300	20231027	54.42	61900	-6.95	20240111	54000	6.67	20240102	71300	-19.21	20230209	37300	54.42	20231027	0.52	N	035720	100	445 억	119113816	N	N	1436	N	N
3	20240123	110430	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	57900	1500	2	2.66	31846558700	556480	28.77	56700	57900	56600	73300	39500	56400	57228.72	26.78	0	51760	60133	58266	57033	55166	53933	57650	54550	445	16900	100	42860	100	1	444849878	257568	19.06	2.58	12	0.13	3037.00	22447.00	71300	20230209	-18.79	37300	20231027	55.23	61900	-6.46	20240111	54000	7.22	20240102	71300	-18.79	20230209	37300	55.23	20231027	0.52	N	035720	100	445 억	119113816	N	N	1436	N	N
4	20240123	100430	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	57700	1300	2	2.30	22217538600	388988	20.11	56700	57800	56600	73300	39500	56400	57116.44	26.78	0	28793	60133	58266	57033	55166	53933	57650	54550	445	16900	100	42860	100	1	444849878	256678	19.00	2.57	12	0.09	3037.00	22447.00	71300	20230209	-19.07	37300	20231027	54.69	61900	-6.79	20240111	54000	6.85	20240102	71300	-19.07	20230209	37300	54.69	20231027	0.52	N	035720	100	445 억	119113816	N	N	1436	N	N
5	20240123	090429	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	57300	900	2	1.60	5541747000	97098	5.02	56700	57500	56600	73300	39500	56400	57074.44	26.78	0	10671	60133	58266	57033	55166	53933	57650	54550	445	16900	100	42860	100	1	444849878	254899	18.87	2.55	12	0.02	3037.00	22447.00	71300	20230209	-19.64	37300	20231027	53.62	61900	-7.43	20240111	54000	6.11	20240102	71300	-19.64	20230209	37300	53.62	20231027	0.52	N	035720	100	445 억	119113816	N	N	1436	N	N
6	20240119	160426	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	57600	800	2	1.41	99480950700	1718181	76.80	58100	58800	57100	73800	39800	56800	57899.65	26.82	0	-135297	58866	57832	56866	55832	54866	57350	55350	445	17000	100	43160	100	1	444849878	256234	18.97	2.57	12	0.39	3037.00	22447.00	71300	20230209	-19.21	37300	20231027	54.42	61900	-6.95	20240111	54000	6.67	20240102	71300	-19.21	20230209	37300	54.42	20231027	0.51	N	035720	100	445 억	119305754	N	N	700	N	N
7	20240119	150428	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	57900	1100	2	1.94	83099537800	1434272	64.11	58100	58800	57100	73800	39800	56800	57938.48	26.82	0	-200341	58866	57832	56866	55832	54866	57350	55350	445	17000	100	43160	100	1	444849878	257568	19.06	2.58	12	0.32	3037.00	22447.00	71300	20230209	-18.79	37300	20231027	55.23	61900	-6.46	20240111	54000	7.22	20240102	71300	-18.79	20230209	37300	55.23	20231027	0.51	N	035720	100	445 억	119305754	N	N	208	N	N
8	20240119	140426	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	57500	700	2	1.23	70585767300	1217141	54.41	58100	58800	57400	73800	39800	56800	57993.09	26.82	0	-197473	58866	57832	56866	55832	54866	57350	55350	445	17000	100	43160	100	1	444849878	255789	18.93	2.56	12	0.27	3037.00	22447.00	71300	20230209	-19.35	37300	20231027	54.16	61900	-7.11	20240111	54000	6.48	20240102	71300	-19.35	20230209	37300	54.16	20231027	0.51	N	035720	100	445 억	119305754	N	N	208	N	N
9	20240119	130428	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	57900	1100	2	1.94	63113488600	1087598	48.61	58100	58800	57400	73800	39800	56800	58030.16	26.82	0	-166146	58866	57832	56866	55832	54866	57350	55350	445	17000	100	43160	100	1	444849878	257568	19.06	2.58	12	0.24	3037.00	22447.00	71300	20230209	-18.79	37300	20231027	55.23	61900	-6.46	20240111	54000	7.22	20240102	71300	-18.79	20230209	37300	55.23	20231027	0.51	N	035720	100	445 억	119305754	N	N	208	N	N
10	20240119	120430	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	58100	1300	2	2.29	57651309800	993183	44.39	58100	58800	57400	73800	39800	56800	58047.02	26.82	0	-153365	58866	57832	56866	55832	54866	57350	55350	445	17000	100	43160	100	1	444849878	258458	19.13	2.59	12	0.22	3037.00	22447.00	71300	20230209	-18.51	37300	20231027	55.76	61900	-6.14	20240111	54000	7.59	20240102	71300	-18.51	20230209	37300	55.76	20231027	0.51	N	035720	100	445 억	119305754	N	N	208	N	N
11	20240119	110429	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	57800	1000	2	1.76	49397680500	850948	38.04	58100	58800	57400	73800	39800	56800	58050.18	26.82	0	-136791	58866	57832	56866	55832	54866	57350	55350	445	17000	100	43160	100	1	444849878	257123	19.03	2.57	12	0.19	3037.00	22447.00	71300	20230209	-18.93	37300	20231027	54.96	61900	-6.62	20240111	54000	7.04	20240102	71300	-18.93	20230209	37300	54.96	20231027	0.51	N	035720	100	445 억	119305754	N	N	208	N	N
12	20240119	100432	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	57800	1000	2	1.76	39150836100	673624	30.11	58100	58800	57400	73800	39800	56800	58119.72	26.82	0	-103114	58866	57832	56866	55832	54866	57350	55350	445	17000	100	43160	100	1	444849878	257123	19.03	2.57	12	0.15	3037.00	22447.00	71300	20230209	-18.93	37300	20231027	54.96	61900	-6.62	20240111	54000	7.04	20240102	71300	-18.93	20230209	37300	54.96	20231027	0.51	N	035720	100	445 억	119305754	N	N	208	N	N
13	20240119	090427	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	58400	1600	2	2.82	9649213600	165388	7.39	58100	58800	58000	73800	39800	56800	58342.90	26.82	0	21338	58866	57832	56866	55832	54866	57350	55350	445	17000	100	43160	100	1	444849878	259792	19.23	2.60	12	0.04	3037.00	22447.00	71300	20230209	-18.09	37300	20231027	56.57	61900	-5.65	20240111	54000	8.15	20240102	71300	-18.09	20230209	37300	56.57	20231027	0.51	N	035720	100	445 억	119305754	N	N	208	N	N
14	20240118	160426	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	56800	-700	5	-1.22	126474866200	2220035	66.75	57200	57900	55900	74700	40300	57500	56969.15	26.90	0	89583	61300	59400	58000	56100	54700	58700	55400	445	17200	100	43700	100	1	444849878	252675	18.70	2.53	12	0.50	3037.00	22447.00	71300	20230209	-20.34	37300	20231027	52.28	61900	-8.24	20240111	54000	5.19	20240102	71300	-20.34	20230209	37300	52.28	20231027	0.51	N	035720	100	445 억	119653354	N	N	208	N	N
15	20240118	150427	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	57100	-400	5	-0.70	111153188400	1950692	58.65	57200	57900	55900	74700	40300	57500	56980.64	26.90	0	64791	61300	59400	58000	56100	54700	58700	55400	445	17200	100	43700	100	1	444849878	254009	18.80	2.54	12	0.44	3037.00	22447.00	71300	20230209	-19.92	37300	20231027	53.08	61900	-7.75	20240111	54000	5.74	20240102	71300	-19.92	20230209	37300	53.08	20231027	0.51	N	035720	100	445 억	119653354	N	N	3128	N	N
16	20240118	140427	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	56900	-600	5	-1.04	101608958100	1783168	53.61	57200	57900	55900	74700	40300	57500	56981.42	26.90	0	38572	61300	59400	58000	56100	54700	58700	55400	445	17200	100	43700	100	1	444849878	253120	18.74	2.53	12	0.40	3037.00	22447.00	71300	20230209	-20.20	37300	20231027	52.55	61900	-8.08	20240111	54000	5.37	20240102	71300	-20.20	20230209	37300	52.55	20231027	0.51	N	035720	100	445 억	119653354	N	N	3128	N	N
17	20240118	130427	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	57200	-300	5	-0.52	89292880800	1566818	47.11	57200	57900	55900	74700	40300	57500	56989.00	26.90	0	3915	61300	59400	58000	56100	54700	58700	55400	445	17200	100	43700	100	1	444849878	254454	18.83	2.55	12	0.35	3037.00	22447.00	71300	20230209	-19.78	37300	20231027	53.35	61900	-7.59	20240111	54000	5.93	20240102	71300	-19.78	20230209	37300	53.35	20231027	0.51	N	035720	100	445 억	119653354	N	N	3128	N	N
18	20240118	120428	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	57300	-200	5	-0.35	81729352200	1434998	43.14	57200	57900	55900	74700	40300	57500	56953.22	26.90	0	-11661	61300	59400	58000	56100	54700	58700	55400	445	17200	100	43700	100	1	444849878	254899	18.87	2.55	12	0.32	3037.00	22447.00	71300	20230209	-19.64	37300	20231027	53.62	61900	-7.43	20240111	54000	6.11	20240102	71300	-19.64	20230209	37300	53.62	20231027	0.51	N	035720	100	445 억	119653354	N	N	3128	N	N
19	20240118	110428	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	57800	300	2	0.52	67665703400	1190792	35.80	57200	57800	55900	74700	40300	57500	56822.45	26.90	0	16783	61300	59400	58000	56100	54700	58700	55400	445	17200	100	43700	100	1	444849878	257123	19.03	2.57	12	0.27	3037.00	22447.00	71300	20230209	-18.93	37300	20231027	54.96	61900	-6.62	20240111	54000	7.04	20240102	71300	-18.93	20230209	37300	54.96	20231027	0.51	N	035720	100	445 억	119653354	N	N	3128	N	N
20	20240118	100426	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	57200	-300	5	-0.52	48204420800	850666	25.58	57200	57600	55900	74700	40300	57500	56663.81	26.90	0	17368	61300	59400	58000	56100	54700	58700	55400	445	17200	100	43700	100	1	444849878	254454	18.83	2.55	12	0.19	3037.00	22447.00	71300	20230209	-19.78	37300	20231027	53.35	61900	-7.59	20240111	54000	5.93	20240102	71300	-19.78	20230209	37300	53.35	20231027	0.51	N	035720	100	445 억	119653354	N	N	3128	N	N
21	20240118	090426	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	57200	-300	5	-0.52	9408900500	164719	4.95	57200	57600	56700	74700	40300	57500	57114.06	26.90	0	-10492	61300	59400	58000	56100	54700	58700	55400	445	17200	100	43700	100	1	444849878	254454	18.83	2.55	12	0.04	3037.00	22447.00	71300	20230209	-19.78	37300	20231027	53.35	61900	-7.59	20240111	54000	5.93	20240102	71300	-19.78	20230209	37300	53.35	20231027	0.51	N	035720	100	445 억	119653354	N	N	3128	N	N
22	20240117	160425	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	57500	-2100	5	-3.52	191046738200	3311005	172.56	59600	59900	56600	77400	41800	59600	57700.28	26.94	0	50457	62533	61066	60233	58766	57933	60650	58350	445	17800	100	45290	100	1	444849878	255789	18.93	2.56	12	0.74	3037.00	22447.00	71300	20230209	-19.35	37300	20231027	54.16	61900	-7.11	20240111	54000	6.48	20240102	71300	-19.35	20230209	37300	54.16	20231027	0.52	N	035720	100	445 억	119838927	N	N	3128	N	N
23	20240117	150428	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	57500	-2100	5	-3.52	176769448800	3063272	159.65	59600	59900	56600	77400	41800	59600	57705.65	26.94	0	39122	62533	61066	60233	58766	57933	60650	58350	445	17800	100	45290	100	1	444849878	255789	18.93	2.56	12	0.69	3037.00	22447.00	71300	20230209	-19.35	37300	20231027	54.16	61900	-7.11	20240111	54000	6.48	20240102	71300	-19.35	20230209	37300	54.16	20231027	0.52	N	035720	100	445 억	119838927	N	N	2282	N	N
24	20240117	140425	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	57300	-2300	5	-3.86	158843579900	2751403	143.39	59600	59900	56600	77400	41800	59600	57731.36	26.94	0	72464	62533	61066	60233	58766	57933	60650	58350	445	17800	100	45290	100	1	444849878	254899	18.87	2.55	12	0.62	3037.00	22447.00	71300	20230209	-19.64	37300	20231027	53.62	61900	-7.43	20240111	54000	6.11	20240102	71300	-19.64	20230209	37300	53.62	20231027	0.52	N	035720	100	445 억	119838927	N	N	2282	N	N
25	20240117	130426	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	57000	-2600	5	-4.36	133886975000	2313380	120.57	59600	59900	56700	77400	41800	59600	57874.51	26.94	0	53599	62533	61066	60233	58766	57933	60650	58350	445	17800	100	45290	100	1	444849878	253564	18.77	2.54	12	0.52	3037.00	22447.00	71300	20230209	-20.06	37300	20231027	52.82	61900	-7.92	20240111	54000	5.56	20240102	71300	-20.06	20230209	37300	52.82	20231027	0.52	N	035720	100	445 억	119838927	N	N	2282	N	N
26	20240117	120427	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	57200	-2400	5	-4.03	111463552600	1920034	100.07	59600	59900	57000	77400	41800	59600	58052.33	26.94	0	61007	62533	61066	60233	58766	57933	60650	58350	445	17800	100	45290	100	1	444849878	254454	18.83	2.55	12	0.43	3037.00	22447.00	71300	20230209	-19.78	37300	20231027	53.35	61900	-7.59	20240111	54000	5.93	20240102	71300	-19.78	20230209	37300	53.35	20231027	0.52	N	035720	100	445 억	119838927	N	N	2282	N	N
27	20240117	110427	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	57500	-2100	5	-3.52	89373499600	1534307	79.96	59600	59900	57300	77400	41800	59600	58249.45	26.94	0	38919	62533	61066	60233	58766	57933	60650	58350	445	17800	100	45290	100	1	444849878	255789	18.93	2.56	12	0.34	3037.00	22447.00	71300	20230209	-19.35	37300	20231027	54.16	61900	-7.11	20240111	54000	6.48	20240102	71300	-19.35	20230209	37300	54.16	20231027	0.52	N	035720	100	445 억	119838927	N	N	2282	N	N
28	20240117	100424	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	58200	-1400	5	-2.35	53061417500	905434	47.19	59600	59900	58000	77400	41800	59600	58602.51	26.94	0	69647	62533	61066	60233	58766	57933	60650	58350	445	17800	100	45290	100	1	444849878	258903	19.16	2.59	12	0.20	3037.00	22447.00	71300	20230209	-18.37	37300	20231027	56.03	61900	-5.98	20240111	54000	7.78	20240102	71300	-18.37	20230209	37300	56.03	20231027	0.52	N	035720	100	445 억	119838927	N	N	2282	N	N
29	20240117	090426	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	59400	-200	5	-0.34	4226104400	71063	3.70	59600	59900	59200	77400	41800	59600	59468.50	26.94	0	4554	62533	61066	60233	58766	57933	60650	58350	445	17800	100	45290	100	1	444849878	264241	19.56	2.65	12	0.02	3037.00	22447.00	71300	20230209	-16.69	37300	20231027	59.25	61900	-4.04	20240111	54000	10.00	20240102	71300	-16.69	20230209	37300	59.25	20231027	0.52	N	035720	100	445 억	119838927	N	N	2282	N	N
30	20240116	160425	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	59600	-1500	5	-2.45	115078238100	1907263	109.80	60600	61700	59400	79400	42800	61100	60337.97	26.93	0	-42236	62900	62000	60900	60000	58900	62450	60450	445	18300	100	46430	100	1	444849878	265131	19.62	2.66	12	0.43	3037.00	22447.00	71300	20230209	-16.41	37300	20231027	59.79	61900	-3.72	20240111	54000	10.37	20240102	71300	-16.41	20230209	37300	59.79	20231027	0.50	N	035720	100	445 억	119792680	N	N	2282	N	N
31	20240116	150425	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	59700	-1400	5	-2.29	105332172800	1743760	100.39	60600	61700	59400	79400	42800	61100	60405.17	26.93	0	-57891	62900	62000	60900	60000	58900	62450	60450	445	18300	100	46430	100	1	444849878	265575	19.66	2.66	12	0.39	3037.00	22447.00	71300	20230209	-16.27	37300	20231027	60.05	61900	-3.55	20240111	54000	10.56	20240102	71300	-16.27	20230209	37300	60.05	20231027	0.50	N	035720	100	445 억	119792680	N	N	1499	N	N
32	20240116	140426	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	59900	-1200	5	-1.96	85562364400	1412592	81.32	60600	61700	59700	79400	42800	61100	60571.15	26.93	0	-47854	62900	62000	60900	60000	58900	62450	60450	445	18300	100	46430	100	1	444849878	266465	19.72	2.67	12	0.32	3037.00	22447.00	71300	20230209	-15.99	37300	20231027	60.59	61900	-3.23	20240111	54000	10.93	20240102	71300	-15.99	20230209	37300	60.59	20231027	0.50	N	035720	100	445 억	119792680	N	N	1499	N	N
33	20240116	130425	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	60200	-900	5	-1.47	68312409600	1125126	64.77	60600	61700	60100	79400	42800	61100	60715.32	26.93	0	-67889	62900	62000	60900	60000	58900	62450	60450	445	18300	100	46430	100	1	444849878	267800	19.82	2.68	12	0.25	3037.00	22447.00	71300	20230209	-15.57	37300	20231027	61.39	61900	-2.75	20240111	54000	11.48	20240102	71300	-15.57	20230209	37300	61.39	20231027	0.50	N	035720	100	445 억	119792680	N	N	1499	N	N
34	20240116	120425	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	60300	-800	5	-1.31	57894769600	952348	54.83	60600	61700	60100	79400	42800	61100	60791.59	26.93	0	-57646	62900	62000	60900	60000	58900	62450	60450	445	18300	100	46430	100	1	444849878	268244	19.86	2.69	12	0.21	3037.00	22447.00	71300	20230209	-15.43	37300	20231027	61.66	61900	-2.58	20240111	54000	11.67	20240102	71300	-15.43	20230209	37300	61.66	20231027	0.50	N	035720	100	445 억	119792680	N	N	1499	N	N
35	20240116	110423	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	60700	-400	5	-0.65	49087891000	807074	46.46	60600	61700	60100	79400	42800	61100	60822.02	26.93	0	-26286	62900	62000	60900	60000	58900	62450	60450	445	18300	100	46430	100	1	444849878	270024	19.99	2.70	12	0.18	3037.00	22447.00	71300	20230209	-14.87	37300	20231027	62.73	61900	-1.94	20240111	54000	12.41	20240102	71300	-14.87	20230209	37300	62.73	20231027	0.50	N	035720	100	445 억	119792680	N	N	1499	N	N
36	20240116	100424	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	60500	-600	5	-0.98	34095948800	558958	32.18	60600	61700	60200	79400	42800	61100	60999.11	26.93	0	-28576	62900	62000	60900	60000	58900	62450	60450	445	18300	100	46430	100	1	444849878	269134	19.92	2.70	12	0.13	3037.00	22447.00	71300	20230209	-15.15	37300	20231027	62.20	61900	-2.26	20240111	54000	12.04	20240102	71300	-15.15	20230209	37300	62.20	20231027	0.50	N	035720	100	445 억	119792680	N	N	1499	N	N
37	20240116	090423	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	61000	-100	5	-0.16	3979564000	65587	3.78	60600	61100	60300	79400	42800	61100	60675.64	26.93	0	-8037	62900	62000	60900	60000	58900	62450	60450	445	18300	100	46430	100	1	444849878	271358	20.09	2.72	12	0.01	3037.00	22447.00	71300	20230209	-14.45	37300	20231027	63.54	61900	-1.45	20240111	54000	12.96	20240102	71300	-14.45	20230209	37300	63.54	20231027	0.50	N	035720	100	445 억	119792680	N	N	1499	N	N
38	20240115	160424	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	61100	700	2	1.16	105403387200	1726208	85.71	60500	61800	59800	78500	42300	60400	61060.64	26.96	8766	-114291	62333	61366	60233	59266	58133	60800	58700	445	18100	100	45900	100	1	444849878	271803	20.12	2.72	12	0.39	3037.00	22447.00	71300	20230209	-14.31	37300	20231027	63.81	61900	-1.29	20240111	54000	13.15	20240102	71300	-14.31	20230209	37300	63.81	20231027	0.52	N	035720	100	445 억	119920206	N	N	1499	N	N
39	20240115	150424	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	61100	700	2	1.16	97596495700	1598374	79.36	60500	61800	59800	78500	42300	60400	61059.99	26.96	8766	-125425	62333	61366	60233	59266	58133	60800	58700	445	18100	100	45900	100	1	444849878	271803	20.12	2.72	12	0.36	3037.00	22447.00	71300	20230209	-14.31	37300	20231027	63.81	61900	-1.29	20240111	54000	13.15	20240102	71300	-14.31	20230209	37300	63.81	20231027	0.52	N	035720	100	445 억	119920206	N	N	1188	N	N
40	20240115	140425	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	61300	900	2	1.49	86402222200	1415150	70.26	60500	61800	59800	78500	42300	60400	61055.31	26.96	8766	-91571	62333	61366	60233	59266	58133	60800	58700	445	18100	100	45900	100	1	444849878	272693	20.18	2.73	12	0.32	3037.00	22447.00	71300	20230209	-14.03	37300	20231027	64.34	61900	-0.97	20240111	54000	13.52	20240102	71300	-14.03	20230209	37300	64.34	20231027	0.52	N	035720	100	445 억	119920206	N	N	1188	N	N
41	20240115	130423	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	61300	900	2	1.49	75111776900	1231193	61.13	60500	61800	59800	78500	42300	60400	61007.46	26.96	8766	-74023	62333	61366	60233	59266	58133	60800	58700	445	18100	100	45900	100	1	444849878	272693	20.18	2.73	12	0.28	3037.00	22447.00	71300	20230209	-14.03	37300	20231027	64.34	61900	-0.97	20240111	54000	13.52	20240102	71300	-14.03	20230209	37300	64.34	20231027	0.52	N	035720	100	445 억	119920206	N	N	1188	N	N
42	20240115	120423	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	61400	1000	2	1.66	68629790200	1125481	55.88	60500	61800	59800	78500	42300	60400	60978.34	26.96	8766	-69688	62333	61366	60233	59266	58133	60800	58700	445	18100	100	45900	100	1	444849878	273138	20.22	2.74	12	0.25	3037.00	22447.00	71300	20230209	-13.88	37300	20231027	64.61	61900	-0.81	20240111	54000	13.70	20240102	71300	-13.88	20230209	37300	64.61	20231027	0.52	N	035720	100	445 억	119920206	N	N	1188	N	N
43	20240115	110422	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	61300	900	2	1.49	59458081100	975709	48.44	60500	61800	59800	78500	42300	60400	60938.50	26.96	8766	-63095	62333	61366	60233	59266	58133	60800	58700	445	18100	100	45900	100	1	444849878	272693	20.18	2.73	12	0.22	3037.00	22447.00	71300	20230209	-14.03	37300	20231027	64.34	61900	-0.97	20240111	54000	13.52	20240102	71300	-14.03	20230209	37300	64.34	20231027	0.52	N	035720	100	445 억	119920206	N	N	1188	N	N
44	20240115	100422	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	61300	900	2	1.49	33461906200	551887	27.40	60500	61300	59800	78500	42300	60400	60631.93	26.96	8766	-6120	62333	61366	60233	59266	58133	60800	58700	445	18100	100	45900	100	1	444849878	272693	20.18	2.73	12	0.12	3037.00	22447.00	71300	20230209	-14.03	37300	20231027	64.34	61900	-0.97	20240111	54000	13.52	20240102	71300	-14.03	20230209	37300	64.34	20231027	0.52	N	035720	100	445 억	119920206	N	N	1188	N	N
45	20240115	090423	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	60100	-300	5	-0.50	5382253700	89031	4.42	60500	61000	60000	78500	42300	60400	60453.88	26.96	8766	-11018	62333	61366	60233	59266	58133	60800	58700	445	18100	100	45900	100	1	444849878	267355	19.79	2.68	12	0.02	3037.00	22447.00	71300	20230209	-15.71	37300	20231027	61.13	61900	-2.91	20240111	54000	11.30	20240102	71300	-15.71	20230209	37300	61.13	20231027	0.52	N	035720	100	445 억	119920206	N	N	1188	N	N
46	20240112	160421	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	60400	-400	5	-0.66	120129339300	2002407	43.52	60900	61200	59100	79000	42600	60800	59991.80	27.01	4151	-291859	63200	62000	60700	59500	58200	62600	60100	445	18200	100	46200	100	1	444849878	268689	19.89	2.69	12	0.45	3037.00	22447.00	71300	20230209	-15.29	37300	20231027	61.93	61900	-2.42	20240111	54000	11.85	20240102	71300	-15.29	20230209	37300	61.93	20231027	0.49	N	035720	100	445 억	120156745	N	N	1188	N	N
47	20240112	150422	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	60300	-500	5	-0.82	113593592300	1894121	41.16	60900	61200	59100	79000	42600	60800	59971.52	27.01	4151	-284042	63200	62000	60700	59500	58200	62600	60100	445	18200	100	46200	100	1	444849878	268244	19.86	2.69	12	0.43	3037.00	22447.00	71300	20230209	-15.43	37300	20231027	61.66	61900	-2.58	20240111	54000	11.67	20240102	71300	-15.43	20230209	37300	61.66	20231027	0.49	N	035720	100	445 억	120156745	N	N	438	N	N
48	20240112	140422	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	60000	-800	5	-1.32	101893047500	1699889	36.94	60900	61200	59100	79000	42600	60800	59940.84	27.01	4151	-250207	63200	62000	60700	59500	58200	62600	60100	445	18200	100	46200	100	1	444849878	266910	19.76	2.67	12	0.38	3037.00	22447.00	71300	20230209	-15.85	37300	20231027	60.86	61900	-3.07	20240111	54000	11.11	20240102	71300	-15.85	20230209	37300	60.86	20231027	0.49	N	035720	100	445 억	120156745	N	N	438	N	N
49	20240112	130421	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	59900	-900	5	-1.48	90738445900	1513173	32.89	60900	61200	59100	79000	42600	60800	59965.50	27.01	4151	-200833	63200	62000	60700	59500	58200	62600	60100	445	18200	100	46200	100	1	444849878	266465	19.72	2.67	12	0.34	3037.00	22447.00	71300	20230209	-15.99	37300	20231027	60.59	61900	-3.23	20240111	54000	10.93	20240102	71300	-15.99	20230209	37300	60.59	20231027	0.49	N	035720	100	445 억	120156745	N	N	438	N	N
50	20240112	120421	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	59900	-900	5	-1.48	84651639500	1411564	30.68	60900	61200	59100	79000	42600	60800	59969.91	27.01	4151	-193013	63200	62000	60700	59500	58200	62600	60100	445	18200	100	46200	100	1	444849878	266465	19.72	2.67	12	0.32	3037.00	22447.00	71300	20230209	-15.99	37300	20231027	60.59	61900	-3.23	20240111	54000	10.93	20240102	71300	-15.99	20230209	37300	60.59	20231027	0.49	N	035720	100	445 억	120156745	N	N	438	N	N
51	20240112	110420	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	60100	-700	5	-1.15	76141607300	1269878	27.60	60900	61200	59100	79000	42600	60800	59959.57	27.01	4151	-171050	63200	62000	60700	59500	58200	62600	60100	445	18200	100	46200	100	1	444849878	267355	19.79	2.68	12	0.29	3037.00	22447.00	71300	20230209	-15.71	37300	20231027	61.13	61900	-2.91	20240111	54000	11.30	20240102	71300	-15.71	20230209	37300	61.13	20231027	0.49	N	035720	100	445 억	120156745	N	N	438	N	N
52	20240112	100421	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	59800	-1000	5	-1.64	57356471900	957281	20.80	60900	61200	59100	79000	42600	60800	59915.73	27.01	4151	-111017	63200	62000	60700	59500	58200	62600	60100	445	18200	100	46200	100	1	444849878	266020	19.69	2.66	12	0.22	3037.00	22447.00	71300	20230209	-16.13	37300	20231027	60.32	61900	-3.39	20240111	54000	10.74	20240102	71300	-16.13	20230209	37300	60.32	20231027	0.49	N	035720	100	445 억	120156745	N	N	438	N	N
53	20240112	090420	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	60200	-600	5	-0.99	11337077100	186342	4.05	60900	61200	60200	79000	42600	60800	60840.23	27.01	4151	-36728	63200	62000	60700	59500	58200	62600	60100	445	18200	100	46200	100	1	444849878	267800	19.82	2.68	12	0.04	3037.00	22447.00	71300	20230209	-15.57	37300	20231027	61.39	61900	-2.75	20240111	54000	11.48	20240102	71300	-15.57	20230209	37300	61.39	20231027	0.49	N	035720	100	445 억	120156745	N	N	438	N	N
54	20240111	160419	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	60800	1600	2	2.70	279013966400	4570094	167.41	60300	61900	59400	76900	41500	59200	61053.46	26.87	-30889	580987	60666	59932	59266	58532	57866	60300	58900	445	17700	100	44990	100	1	444749160	270407	20.02	2.71	12	1.03	3037.00	22447.00	71300	20230209	-14.73	37300	20231027	63.00	61900	-1.78	20240111	54000	12.59	20240102	71300	-14.73	20230209	37300	63.00	20231027	0.51	N	035720	100	445 억	119519189	N	N	438	N	N
55	20240111	150422	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	61400	2200	2	3.72	244790218200	4008179	146.83	60300	61900	59400	76900	41500	59200	61072.72	26.87	-30889	439424	60666	59932	59266	58532	57866	60300	58900	445	17700	100	44990	100	1	444749160	273076	20.22	2.74	12	0.90	3037.00	22447.00	71300	20230209	-13.88	37300	20231027	64.61	61900	-0.81	20240111	54000	13.70	20240102	71300	-13.88	20230209	37300	64.61	20231027	0.51	N	035720	100	445 억	119519189	N	N	2879	N	N
56	20240111	140421	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	61500	2300	2	3.89	224413789200	3676597	134.68	60300	61900	59400	76900	41500	59200	61038.50	26.87	-30889	456331	60666	59932	59266	58532	57866	60300	58900	445	17700	100	44990	100	1	444749160	273521	20.25	2.74	12	0.83	3037.00	22447.00	71300	20230209	-13.74	37300	20231027	64.88	61900	-0.65	20240111	54000	13.89	20240102	71300	-13.74	20230209	37300	64.88	20231027	0.51	N	035720	100	445 억	119519189	N	N	2879	N	N
57	20240111	130419	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	61700	2500	2	4.22	194775278400	3195723	117.07	60300	61800	59400	76900	41500	59200	60948.79	26.87	-30889	388826	60666	59932	59266	58532	57866	60300	58900	445	17700	100	44990	100	1	444749160	274410	20.32	2.75	12	0.72	3037.00	22447.00	71300	20230209	-13.46	37300	20231027	65.42	61800	-0.16	20240111	54000	14.26	20240102	71300	-13.46	20230209	37300	65.42	20231027	0.51	N	035720	100	445 억	119519189	N	N	2879	N	N
58	20240111	120420	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	61500	2300	2	3.89	173942215600	2857391	104.67	60300	61800	59400	76900	41500	59200	60874.55	26.87	-30889	358852	60666	59932	59266	58532	57866	60300	58900	445	17700	100	44990	100	1	444749160	273521	20.25	2.74	12	0.64	3037.00	22447.00	71300	20230209	-13.74	37300	20231027	64.88	61800	-0.49	20240111	54000	13.89	20240102	71300	-13.74	20230209	37300	64.88	20231027	0.51	N	035720	100	445 억	119519189	N	N	2879	N	N
59	20240111	110422	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	61200	2000	2	3.38	145205181800	2389986	87.55	60300	61800	59400	76900	41500	59200	60755.73	26.87	-30889	344940	60666	59932	59266	58532	57866	60300	58900	445	17700	100	44990	100	1	444749160	272186	20.15	2.73	12	0.54	3037.00	22447.00	71300	20230209	-14.17	37300	20231027	64.08	61800	-0.97	20240111	54000	13.33	20240102	71300	-14.17	20230209	37300	64.08	20231027	0.51	N	035720	100	445 억	119519189	N	N	2879	N	N
60	20240111	100420	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	60700	1500	2	2.53	61986414800	1029635	37.72	60300	61000	59400	76900	41500	59200	60202.42	26.87	-30889	144276	60666	59932	59266	58532	57866	60300	58900	445	17700	100	44990	100	1	444749160	269963	19.99	2.70	12	0.23	3037.00	22447.00	71300	20230209	-14.87	37300	20231027	62.73	61000	-0.49	20240111	54000	12.41	20240102	71300	-14.87	20230209	37300	62.73	20231027	0.51	N	035720	100	445 억	119519189	N	N	2879	N	N
61	20240111	090419	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	59900	700	2	1.18	8086380000	134473	4.93	60300	60400	59800	76900	41500	59200	60134.58	26.87	-30889	-4775	60666	59932	59266	58532	57866	60300	58900	445	17700	100	44990	100	1	444749160	266405	19.72	2.67	12	0.03	3037.00	22447.00	71300	20230209	-15.99	37300	20231027	60.59	60400	-0.83	20240111	54000	10.93	20240102	71300	-15.99	20230209	37300	60.59	20231027	0.51	N	035720	100	445 억	119519189	N	N	2879	N	N
62	20240110	160418	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	59200	500	2	0.85	161508146200	2716091	125.35	58900	60000	58600	76300	41100	58700	59463.77	27.01	-43335	-28164	59633	59166	58733	58266	57833	59400	58500	445	17600	100	44610	100	1	444749160	263292	19.49	2.64	12	0.61	3037.00	22447.00	71300	20230209	-16.97	37300	20231027	58.71	60000	-1.33	20240110	54000	9.63	20240102	71300	-16.97	20230209	37300	58.71	20231027	0.51	N	035720	100	445 억	120146572	N	N	2879	N	N
63	20240110	150419	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	59200	500	2	0.85	154381684600	2595769	119.79	58900	60000	58600	76300	41100	58700	59474.52	27.01	-43335	-33129	59633	59166	58733	58266	57833	59400	58500	445	17600	100	44610	100	1	444749160	263292	19.49	2.64	12	0.58	3037.00	22447.00	71300	20230209	-16.97	37300	20231027	58.71	60000	-1.33	20240110	54000	9.63	20240102	71300	-16.97	20230209	37300	58.71	20231027	0.51	N	035720	100	445 억	120146572	N	N	1406	N	N
64	20240110	140420	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	59500	800	2	1.36	141911674200	2385775	110.10	58900	60000	58600	76300	41100	58700	59482.60	27.01	-43335	-20235	59633	59166	58733	58266	57833	59400	58500	445	17600	100	44610	100	1	444749160	264626	19.59	2.65	12	0.54	3037.00	22447.00	71300	20230209	-16.55	37300	20231027	59.52	60000	-0.83	20240110	54000	10.19	20240102	71300	-16.55	20230209	37300	59.52	20231027	0.51	N	035720	100	445 억	120146572	N	N	1406	N	N
65	20240110	130419	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	59300	600	2	1.02	128873850000	2166754	100.00	58900	60000	58600	76300	41100	58700	59478.04	27.01	-43335	-20436	59633	59166	58733	58266	57833	59400	58500	445	17600	100	44610	100	1	444749160	263736	19.53	2.64	12	0.49	3037.00	22447.00	71300	20230209	-16.83	37300	20231027	58.98	60000	-1.17	20240110	54000	9.81	20240102	71300	-16.83	20230209	37300	58.98	20231027	0.51	N	035720	100	445 억	120146572	N	N	1406	N	N
66	20240110	120420	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	59200	500	2	0.85	118969237400	1999577	92.28	58900	60000	58600	76300	41100	58700	59497.42	27.01	-43335	-9075	59633	59166	58733	58266	57833	59400	58500	445	17600	100	44610	100	1	444749160	263292	19.49	2.64	12	0.45	3037.00	22447.00	71300	20230209	-16.97	37300	20231027	58.71	60000	-1.33	20240110	54000	9.63	20240102	71300	-16.97	20230209	37300	58.71	20231027	0.51	N	035720	100	445 억	120146572	N	N	1406	N	N
67	20240110	110419	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	59600	900	2	1.53	97837274900	1642775	75.81	58900	60000	58600	76300	41100	58700	59556.38	27.01	-43335	9834	59633	59166	58733	58266	57833	59400	58500	445	17600	100	44610	100	1	444749160	265070	19.62	2.66	12	0.37	3037.00	22447.00	71300	20230209	-16.41	37300	20231027	59.79	60000	-0.67	20240110	54000	10.37	20240102	71300	-16.41	20230209	37300	59.79	20231027	0.51	N	035720	100	445 억	120146572	N	N	1406	N	N
68	20240110	100418	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	59800	1100	2	1.87	62230958200	1046974	48.32	58900	59900	58600	76300	41100	58700	59439.26	27.01	-43335	-9044	59633	59166	58733	58266	57833	59400	58500	445	17600	100	44610	100	1	444749160	265960	19.69	2.66	12	0.24	3037.00	22447.00	71300	20230209	-16.13	37300	20231027	60.32	59900	-0.17	20240110	54000	10.74	20240102	71300	-16.13	20230209	37300	60.32	20231027	0.51	N	035720	100	445 억	120146572	N	N	1406	N	N
69	20240110	090418	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	58900	200	2	0.34	4268063900	72531	3.35	58900	59000	58600	76300	41100	58700	58845.77	27.01	-43335	-19605	59633	59166	58733	58266	57833	59400	58500	445	17600	100	44610	100	1	444749160	261957	19.39	2.62	12	0.02	3037.00	22447.00	71300	20230209	-17.39	37300	20231027	57.91	59200	-0.51	20240109	54000	9.07	20240102	71300	-17.39	20230209	37300	57.91	20231027	0.51	N	035720	100	445 억	120146572	N	N	1406	N	N
70	20240109	160417	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	58700	1500	2	2.62	126810714000	2157527	86.38	58500	59200	58300	74300	40100	57200	58776.07	26.97	43989	215295	60266	58732	57266	55732	54266	59500	56500	445	17100	100	43470	100	1	444749160	261068	19.33	2.62	12	0.49	3037.00	22447.00	71300	20230209	-17.67	37300	20231027	57.37	59200	-0.84	20240109	54000	8.70	20240102	71300	-17.67	20230209	37300	57.37	20231027	0.49	N	035720	100	445 억	119969619	N	N	1406	N	N
71	20240109	150419	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	58800	1600	2	2.80	117614449900	2000882	80.11	58500	59200	58300	74300	40100	57200	58781.30	26.97	43989	204519	60266	58732	57266	55732	54266	59500	56500	445	17100	100	43470	100	1	444749160	261513	19.36	2.62	12	0.45	3037.00	22447.00	71300	20230209	-17.53	37300	20231027	57.64	59200	-0.68	20240109	54000	8.89	20240102	71300	-17.53	20230209	37300	57.64	20231027	0.49	N	035720	100	445 억	119969619	N	N	2898	N	N
72	20240109	140417	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	58900	1700	2	2.97	103053622400	1753558	70.21	58500	59200	58300	74300	40100	57200	58768.30	26.97	43989	199369	60266	58732	57266	55732	54266	59500	56500	445	17100	100	43470	100	1	444749160	261957	19.39	2.62	12	0.39	3037.00	22447.00	71300	20230209	-17.39	37300	20231027	57.91	59200	-0.51	20240109	54000	9.07	20240102	71300	-17.39	20230209	37300	57.91	20231027	0.49	N	035720	100	445 억	119969619	N	N	2898	N	N
73	20240109	130418	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	58700	1500	2	2.62	93282344700	1587027	63.54	58500	59200	58300	74300	40100	57200	58778.05	26.97	43989	191563	60266	58732	57266	55732	54266	59500	56500	445	17100	100	43470	100	1	444749160	261068	19.33	2.62	12	0.36	3037.00	22447.00	71300	20230209	-17.67	37300	20231027	57.37	59200	-0.84	20240109	54000	8.70	20240102	71300	-17.67	20230209	37300	57.37	20231027	0.49	N	035720	100	445 억	119969619	N	N	2898	N	N
74	20240109	120421	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	58800	1600	2	2.80	69011203000	1175380	47.06	58500	59200	58300	74300	40100	57200	58713.95	26.97	43989	66711	60266	58732	57266	55732	54266	59500	56500	445	17100	100	43470	100	1	444749160	261513	19.36	2.62	12	0.26	3037.00	22447.00	71300	20230209	-17.53	37300	20231027	57.64	59200	-0.68	20240109	54000	8.89	20240102	71300	-17.53	20230209	37300	57.64	20231027	0.49	N	035720	100	445 억	119969619	N	N	2898	N	N
75	20240109	110418	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	58800	1600	2	2.80	54998251300	936850	37.51	58500	59200	58300	74300	40100	57200	58705.50	26.97	43989	18346	60266	58732	57266	55732	54266	59500	56500	445	17100	100	43470	100	1	444749160	261513	19.36	2.62	12	0.21	3037.00	22447.00	71300	20230209	-17.53	37300	20231027	57.64	59200	-0.68	20240109	54000	8.89	20240102	71300	-17.53	20230209	37300	57.64	20231027	0.49	N	035720	100	445 억	119969619	N	N	2898	N	N
76	20240109	100418	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	58800	1600	2	2.80	42336154400	721101	28.87	58500	59200	58300	74300	40100	57200	58710.44	26.97	43989	10059	60266	58732	57266	55732	54266	59500	56500	445	17100	100	43470	100	1	444749160	261513	19.36	2.62	12	0.16	3037.00	22447.00	71300	20230209	-17.53	37300	20231027	57.64	59200	-0.68	20240109	54000	8.89	20240102	71300	-17.53	20230209	37300	57.64	20231027	0.49	N	035720	100	445 억	119969619	N	N	2898	N	N
77	20240109	090417	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	58600	1400	2	2.45	11710082100	198918	7.96	58500	59200	58500	74300	40100	57200	58868.89	26.97	43989	-7392	60266	58732	57266	55732	54266	59500	56500	445	17100	100	43470	100	1	444749160	260623	19.30	2.61	12	0.04	3037.00	22447.00	71300	20230209	-17.81	37300	20231027	57.10	59200	-1.01	20240109	54000	8.52	20240102	71300	-17.81	20230209	37300	57.10	20231027	0.49	N	035720	100	445 억	119969619	N	N	2898	N	N
78	20240108	160417	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	57200	1400	2	2.51	143918361900	2486288	188.84	55800	58800	55800	72500	39100	55800	57886.17	26.93	102029	46123	58266	57032	56266	55032	54266	56650	54650	445	16700	100	42400	100	1	444749160	254397	18.83	2.55	12	0.56	3037.00	22447.00	71300	20230209	-19.78	37300	20231027	53.35	58800	-2.72	20240108	54000	5.93	20240102	71300	-19.78	20230209	37300	53.35	20231027	0.49	N	035720	100	445 억	119778807	N	N	2262	N	N
79	20240108	150418	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	57500	1700	2	3.05	135102068200	2332371	177.15	55800	58800	55800	72500	39100	55800	57925.03	26.93	102029	45177	58266	57032	56266	55032	54266	56650	54650	445	16700	100	42400	100	1	444749160	255731	18.93	2.56	12	0.52	3037.00	22447.00	71300	20230209	-19.35	37300	20231027	54.16	58800	-2.21	20240108	54000	6.48	20240102	71300	-19.35	20230209	37300	54.16	20231027	0.49	N	035720	100	445 억	119778807	N	N	2608	N	N
80	20240108	140417	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	57600	1800	2	3.23	128412032700	2216052	168.32	55800	58800	55800	72500	39100	55800	57946.58	26.93	102029	36426	58266	57032	56266	55032	54266	56650	54650	445	16700	100	42400	100	1	444749160	256176	18.97	2.57	12	0.50	3037.00	22447.00	71300	20230209	-19.21	37300	20231027	54.42	58800	-2.04	20240108	54000	6.67	20240102	71300	-19.21	20230209	37300	54.42	20231027	0.49	N	035720	100	445 억	119778807	N	N	2608	N	N
81	20240108	130417	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	57500	1700	2	3.05	120732895800	2082551	158.18	55800	58800	55800	72500	39100	55800	57973.85	26.93	102029	41049	58266	57032	56266	55032	54266	56650	54650	445	16700	100	42400	100	1	444749160	255731	18.93	2.56	12	0.47	3037.00	22447.00	71300	20230209	-19.35	37300	20231027	54.16	58800	-2.21	20240108	54000	6.48	20240102	71300	-19.35	20230209	37300	54.16	20231027	0.49	N	035720	100	445 억	119778807	N	N	2608	N	N
82	20240108	120418	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	57700	1900	2	3.41	114868606900	1980563	150.43	55800	58800	55800	72500	39100	55800	57998.27	26.93	102029	47227	58266	57032	56266	55032	54266	56650	54650	445	16700	100	42400	100	1	444749160	256620	19.00	2.57	12	0.45	3037.00	22447.00	71300	20230209	-19.07	37300	20231027	54.69	58800	-1.87	20240108	54000	6.85	20240102	71300	-19.07	20230209	37300	54.69	20231027	0.49	N	035720	100	445 억	119778807	N	N	2608	N	N
83	20240108	110419	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	57800	2000	2	3.58	107615099300	1854724	140.87	55800	58800	55800	72500	39100	55800	58022.50	26.93	102029	63577	58266	57032	56266	55032	54266	56650	54650	445	16700	100	42400	100	1	444749160	257065	19.03	2.57	12	0.42	3037.00	22447.00	71300	20230209	-18.93	37300	20231027	54.96	58800	-1.70	20240108	54000	7.04	20240102	71300	-18.93	20230209	37300	54.96	20231027	0.49	N	035720	100	445 억	119778807	N	N	2608	N	N
84	20240108	100419	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	58300	2500	2	4.48	84193840500	1450074	110.14	55800	58800	55800	72500	39100	55800	58062.19	26.93	102029	118853	58266	57032	56266	55032	54266	56650	54650	445	16700	100	42400	100	1	444749160	259289	19.20	2.60	12	0.33	3037.00	22447.00	71300	20230209	-18.23	37300	20231027	56.30	58800	-0.85	20240108	54000	7.96	20240102	71300	-18.23	20230209	37300	56.30	20231027	0.49	N	035720	100	445 억	119778807	N	N	2608	N	N
85	20240108	090417	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	56800	1000	2	1.79	3146996200	55851	4.24	55800	56800	55800	72500	39100	55800	56349.01	26.93	102029	8385	58266	57032	56266	55032	54266	56650	54650	445	16700	100	42400	100	1	444749160	252618	18.70	2.53	12	0.01	3037.00	22447.00	71300	20230209	-20.34	37300	20231027	52.28	57900	-1.90	20240102	54000	5.19	20240102	71300	-20.34	20230209	37300	52.28	20231027	0.49	N	035720	100	445 억	119778807	N	N	2608	N	N
86	20240105	160417	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	55800	-1400	5	-2.45	73696718800	1309361	69.49	57400	57500	55500	74300	40100	57200	56285.78	26.87	9674	-138595	59066	58132	56866	55932	54666	58600	56400	445	17100	100	43470	100	1	444749160	248170	18.37	2.49	12	0.29	3037.00	22447.00	71300	20230209	-21.74	37300	20231027	49.60	57900	-3.63	20240102	54000	3.33	20240102	71300	-21.74	20230209	37300	49.60	20231027	0.49	N	035720	100	445 억	119513755	N	N	2608	N	N
87	20240105	150417	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	55800	-1400	5	-2.45	64968026500	1152876	61.18	57400	57500	55500	74300	40100	57200	56352.92	26.87	9674	-153581	59066	58132	56866	55932	54666	58600	56400	445	17100	100	43470	100	1	444749160	248170	18.37	2.49	12	0.26	3037.00	22447.00	71300	20230209	-21.74	37300	20231027	49.60	57900	-3.63	20240102	54000	3.33	20240102	71300	-21.74	20230209	37300	49.60	20231027	0.49	N	035720	100	445 억	119513755	N	N	4103	N	N
88	20240105	140415	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	56000	-1200	5	-2.10	57255070900	1015026	53.87	57400	57500	55500	74300	40100	57200	56407.40	26.87	9674	-154112	59066	58132	56866	55932	54666	58600	56400	445	17100	100	43470	100	1	444749160	249060	18.44	2.49	12	0.23	3037.00	22447.00	71300	20230209	-21.46	37300	20231027	50.13	57900	-3.28	20240102	54000	3.70	20240102	71300	-21.46	20230209	37300	50.13	20231027	0.49	N	035720	100	445 억	119513755	N	N	4103	N	N
89	20240105	130417	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	56000	-1200	5	-2.10	40926090900	722672	38.35	57400	57500	56000	74300	40100	57200	56631.54	26.87	9674	-86596	59066	58132	56866	55932	54666	58600	56400	445	17100	100	43470	100	1	444749160	249060	18.44	2.49	12	0.16	3037.00	22447.00	71300	20230209	-21.46	37300	20231027	50.13	57900	-3.28	20240102	54000	3.70	20240102	71300	-21.46	20230209	37300	50.13	20231027	0.49	N	035720	100	445 억	119513755	N	N	4103	N	N
90	20240105	120417	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	56500	-700	5	-1.22	35271174000	622198	33.02	57400	57500	56000	74300	40100	57200	56687.93	26.87	9674	-75622	59066	58132	56866	55932	54666	58600	56400	445	17100	100	43470	100	1	444749160	251283	18.60	2.52	12	0.14	3037.00	22447.00	71300	20230209	-20.76	37300	20231027	51.47	57900	-2.42	20240102	54000	4.63	20240102	71300	-20.76	20230209	37300	51.47	20231027	0.49	N	035720	100	445 억	119513755	N	N	4103	N	N
91	20240105	110416	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	56700	-500	5	-0.87	25011968600	440238	23.36	57400	57500	56500	74300	40100	57200	56814.55	26.87	9674	-73912	59066	58132	56866	55932	54666	58600	56400	445	17100	100	43470	100	1	444749160	252173	18.67	2.53	12	0.10	3037.00	22447.00	71300	20230209	-20.48	37300	20231027	52.01	57900	-2.07	20240102	54000	5.00	20240102	71300	-20.48	20230209	37300	52.01	20231027	0.49	N	035720	100	445 억	119513755	N	N	4103	N	N
92	20240105	100419	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	56900	-300	5	-0.52	15376616500	270592	14.36	57400	57500	56600	74300	40100	57200	56825.68	26.87	9674	-35336	59066	58132	56866	55932	54666	58600	56400	445	17100	100	43470	100	1	444749160	253062	18.74	2.53	12	0.06	3037.00	22447.00	71300	20230209	-20.20	37300	20231027	52.55	57900	-1.73	20240102	54000	5.37	20240102	71300	-20.20	20230209	37300	52.55	20231027	0.49	N	035720	100	445 억	119513755	N	N	4103	N	N
93	20240105	090416	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	56900	-300	5	-0.52	3099875400	54322	2.88	57400	57500	56600	74300	40100	57200	57064.54	26.87	9674	-15491	59066	58132	56866	55932	54666	58600	56400	445	17100	100	43470	100	1	444749160	253062	18.74	2.53	12	0.01	3037.00	22447.00	71300	20230209	-20.20	37300	20231027	52.55	57900	-1.73	20240102	54000	5.37	20240102	71300	-20.20	20230209	37300	52.55	20231027	0.49	N	035720	100	445 억	119513755	N	N	4103	N	N
94	20240104	160414	00	30.00	KOSPI200	서비스업	N	N	N	N	40	Y	57200	600	2	1.06	106939612200	1873436	97.68	55800	57800	55600	73500	39700	56600	57081.97	26.88	-41036	-70405	58333	57466	56733	55866	55133	57100	55500	445	16900	100	43010	100	1	444749160	254397	18.83	2.55	12	0.42	3037.00	22447.00	71300	20230209	-19.78	37300	20231027	53.35	57900	-1.21	20240102	54000	5.93	20240102	71300	-19.78	20230209	37300	53.35	20231027	0.50	N	035720	100	445 억	119560408	N	N	4103	N	N
95	20240104	150415	00	30.00	KOSPI200	서비스업	N	N	N	N	40	Y	57600	1000	2	1.77	97204580600	1703475	88.82	55800	57800	55600	73500	39700	56600	57062.56	26.88	-41036	-77937	58333	57466	56733	55866	55133	57100	55500	445	16900	100	43010	100	1	444749160	256176	18.97	2.57	12	0.38	3037.00	22447.00	71300	20230209	-19.21	37300	20231027	54.42	57900	-0.52	20240102	54000	6.67	20240102	71300	-19.21	20230209	37300	54.42	20231027	0.50	N	035720	100	445 억	119560408	N	N	8580	N	N
96	20240104	140416	00	30.00	KOSPI200	서비스업	N	N	N	N	40	Y	57700	1100	2	1.94	81083341600	1423365	74.22	55800	57800	55600	73500	39700	56600	56965.99	26.88	-41036	-91698	58333	57466	56733	55866	55133	57100	55500	445	16900	100	43010	100	1	444749160	256620	19.00	2.57	12	0.32	3037.00	22447.00	71300	20230209	-19.07	37300	20231027	54.69	57900	-0.35	20240102	54000	6.85	20240102	71300	-19.07	20230209	37300	54.69	20231027	0.50	N	035720	100	445 억	119560408	N	N	8580	N	N
97	20240104	130416	00	30.00	KOSPI200	서비스업	N	N	N	N	40	Y	57300	700	2	1.24	66038706600	1161505	60.56	55800	57800	55600	73500	39700	56600	56856.18	26.88	-41036	-128097	58333	57466	56733	55866	55133	57100	55500	445	16900	100	43010	100	1	444749160	254841	18.87	2.55	12	0.26	3037.00	22447.00	71300	20230209	-19.64	37300	20231027	53.62	57900	-1.04	20240102	54000	6.11	20240102	71300	-19.64	20230209	37300	53.62	20231027	0.50	N	035720	100	445 억	119560408	N	N	8580	N	N
98	20240104	120414	00	30.00	KOSPI200	서비스업	N	N	N	N	40	Y	57100	500	2	0.88	58098363000	1022705	53.33	55800	57800	55600	73500	39700	56600	56808.55	26.88	-41036	-101493	58333	57466	56733	55866	55133	57100	55500	445	16900	100	43010	100	1	444749160	253952	18.80	2.54	12	0.23	3037.00	22447.00	71300	20230209	-19.92	37300	20231027	53.08	57900	-1.38	20240102	54000	5.74	20240102	71300	-19.92	20230209	37300	53.08	20231027	0.50	N	035720	100	445 억	119560408	N	N	8580	N	N
99	20240104	110415	00	30.00	KOSPI200	서비스업	N	N	N	N	40	Y	56600	0	3	0.00	36340044200	642824	33.52	55800	57100	55600	73500	39700	56600	56531.86	26.88	-41036	-73194	58333	57466	56733	55866	55133	57100	55500	445	16900	100	43010	100	1	444749160	251728	18.64	2.52	12	0.14	3037.00	22447.00	71300	20230209	-20.62	37300	20231027	51.74	57900	-2.25	20240102	54000	4.81	20240102	71300	-20.62	20230209	37300	51.74	20231027	0.50	N	035720	100	445 억	119560408	N	N	8580	N	N
100	20240104	100415	00	30.00	KOSPI200	서비스업	N	N	N	N	40	Y	56900	300	2	0.53	25110571100	444523	23.18	55800	57100	55600	73500	39700	56600	56488.77	26.88	-41036	-60932	58333	57466	56733	55866	55133	57100	55500	445	16900	100	43010	100	1	444749160	253062	18.74	2.53	12	0.10	3037.00	22447.00	71300	20230209	-20.20	37300	20231027	52.55	57900	-1.73	20240102	54000	5.37	20240102	71300	-20.20	20230209	37300	52.55	20231027	0.50	N	035720	100	445 억	119560408	N	N	8580	N	N
101	20240104	090416	00	30.00	KOSPI200	서비스업	N	N	N	N	40	Y	56300	-300	5	-0.53	5429504100	97227	5.07	55800	56300	55600	73500	39700	56600	55842.54	26.88	-41036	-22001	58333	57466	56733	55866	55133	57100	55500	445	16900	100	43010	100	1	444749160	250394	18.54	2.51	12	0.02	3037.00	22447.00	71300	20230209	-21.04	37300	20231027	50.94	57900	-2.76	20240102	54000	4.26	20240102	71300	-21.04	20230209	37300	50.94	20231027	0.50	N	035720	100	445 억	119560408	N	N	8580	N	N
102	20240103	160414	00	30.00	KOSPI200	서비스업	N	N	N	N	40	Y	56600	-1300	5	-2.25	108335806900	1910064	51.25	57100	57600	56000	75200	40600	57900	56717.15	26.81	6185	-249988	60500	59200	56600	55300	52700	59850	55950	445	17300	100	44000	100	1	444749160	251728	18.64	2.52	12	0.43	3037.00	22447.00	71300	20230209	-20.62	37300	20231027	51.74	57900	-2.25	20240102	54000	4.81	20240102	71300	-20.62	20230209	37300	51.74	20231027	0.52	N	035720	100	445 억	119254823	N	N	8580	N	N
103	20240103	150414	00	30.00	KOSPI200	서비스업	N	N	N	N	40	Y	56800	-1100	5	-1.90	99752995500	1758605	47.19	57100	57600	56000	75200	40600	57900	56721.27	26.81	6185	-238501	60500	59200	56600	55300	52700	59850	55950	445	17300	100	44000	100	1	444749160	252618	18.70	2.53	12	0.40	3037.00	22447.00	71300	20230209	-20.34	37300	20231027	52.28	57900	-1.90	20240102	54000	5.19	20240102	71300	-20.34	20230209	37300	52.28	20231027	0.52	N	035720	100	445 억	119254823	N	N	4500	N	N
104	20240103	140412	00	30.00	KOSPI200	서비스업	N	N	N	N	40	Y	56700	-1200	5	-2.07	89509029000	1578314	42.35	57100	57600	56000	75200	40600	57900	56710.08	26.81	6185	-230436	60500	59200	56600	55300	52700	59850	55950	445	17300	100	44000	100	1	444749160	252173	18.67	2.53	12	0.35	3037.00	22447.00	71300	20230209	-20.48	37300	20231027	52.01	57900	-2.07	20240102	54000	5.00	20240102	71300	-20.48	20230209	37300	52.01	20231027	0.52	N	035720	100	445 억	119254823	N	N	4500	N	N
105	20240103	130413	00	30.00	KOSPI200	서비스업	N	N	N	N	40	Y	56600	-1300	5	-2.25	82866769000	1461220	39.21	57100	57600	56000	75200	40600	57900	56708.81	26.81	6185	-211049	60500	59200	56600	55300	52700	59850	55950	445	17300	100	44000	100	1	444749160	251728	18.64	2.52	12	0.33	3037.00	22447.00	71300	20230209	-20.62	37300	20231027	51.74	57900	-2.25	20240102	54000	4.81	20240102	71300	-20.62	20230209	37300	51.74	20231027	0.52	N	035720	100	445 억	119254823	N	N	4500	N	N
106	20240103	120416	00	30.00	KOSPI200	서비스업	N	N	N	N	40	Y	56800	-1100	5	-1.90	74848494600	1319454	35.40	57100	57600	56000	75200	40600	57900	56724.84	26.81	6185	-195005	60500	59200	56600	55300	52700	59850	55950	445	17300	100	44000	100	1	444749160	252618	18.70	2.53	12	0.30	3037.00	22447.00	71300	20230209	-20.34	37300	20231027	52.28	57900	-1.90	20240102	54000	5.19	20240102	71300	-20.34	20230209	37300	52.28	20231027	0.52	N	035720	100	445 억	119254823	N	N	4500	N	N
107	20240103	110413	00	30.00	KOSPI200	서비스업	N	N	N	N	40	Y	56600	-1300	5	-2.25	66362209900	1169728	31.39	57100	57600	56000	75200	40600	57900	56730.75	26.81	6185	-161445	60500	59200	56600	55300	52700	59850	55950	445	17300	100	44000	100	1	444749160	251728	18.64	2.52	12	0.26	3037.00	22447.00	71300	20230209	-20.62	37300	20231027	51.74	57900	-2.25	20240102	54000	4.81	20240102	71300	-20.62	20230209	37300	51.74	20231027	0.52	N	035720	100	445 억	119254823	N	N	4500	N	N
108	20240103	100412	00	30.00	KOSPI200	서비스업	N	N	N	N	40	Y	56400	-1500	5	-2.59	43679136600	766961	20.58	57100	57600	56400	75200	40600	57900	56948.09	26.81	6185	-95977	60500	59200	56600	55300	52700	59850	55950	445	17300	100	44000	100	1	444749160	250839	18.57	2.51	12	0.17	3037.00	22447.00	71300	20230209	-20.90	37300	20231027	51.21	57900	-2.59	20240102	54000	4.44	20240102	71300	-20.90	20230209	37300	51.21	20231027	0.52	N	035720	100	445 억	119254823	N	N	4500	N	N
109	20240103	090412	00	30.00	KOSPI200	서비스업	N	N	N	N	40	Y	57200	-700	5	-1.21	6559267500	114934	3.08	57100	57400	56800	75200	40600	57900	57053.05	26.81	6185	-27798	60500	59200	56600	55300	52700	59850	55950	445	17300	100	44000	100	1	444749160	254397	18.83	2.55	12	0.03	3037.00	22447.00	71300	20230209	-19.78	37300	20231027	53.35	57900	-1.21	20240102	54000	5.93	20240102	71300	-19.78	20230209	37300	53.35	20231027	0.52	N	035720	100	445 억	119254823	N	N	4500	N	N
110	20240102	160413	00	30.00	KOSPI200	서비스업	N	N	N	N	40	Y	57900	3600	2	6.63	209597974800	3702798	377.92	54300	57900	54000	70500	38100	54300	56602.78	26.67	15640	662342	54966	54632	53966	53632	52966	54800	53800	445	16200	100	41260	100	1	444749160	257510	19.06	2.58	12	0.83	3037.00	22447.00	71300	20230209	-18.79	37300	20231027	55.23	57900	0.00	20240102	54000	7.22	20240102	71300	-18.79	20230209	37300	55.23	20231027	0.52	N	035720	100	445 억	118611689	N	N	4500	N	N
111	20240102	150412	00	30.00	KOSPI200	서비스업	N	N	N	N	40	Y	57900	3600	2	6.63	190209800000	3367677	343.71	54300	57900	54000	70500	38100	54300	56481.33	26.67	15640	566966	54966	54632	53966	53632	52966	54800	53800	445	16200	100	41260	100	1	444749160	257510	19.06	2.58	12	0.76	3037.00	22447.00	71300	20230209	-18.79	37300	20231027	55.23	57900	0.00	20240102	54000	7.22	20240102	71300	-18.79	20230209	37300	55.23	20231027	0.52	N	035720	100	445 억	118611689	N	N	1806	N	N
112	20240102	140413	00	30.00	KOSPI200	서비스업	N	N	N	N	40	Y	57400	3100	2	5.71	150416752000	2677433	273.27	54300	57500	54000	70500	38100	54300	56179.81	26.67	15640	432698	54966	54632	53966	53632	52966	54800	53800	445	16200	100	41260	100	1	444749160	255286	18.90	2.56	12	0.60	3037.00	22447.00	71300	20230209	-19.50	37300	20231027	53.89	57500	-0.17	20240102	54000	6.30	20240102	71300	-19.50	20230209	37300	53.89	20231027	0.52	N	035720	100	445 억	118611689	N	N	1806	N	N
113	20240102	130410	00	30.00	KOSPI200	서비스업	N	N	N	N	40	Y	56600	2300	2	4.24	103472902900	1855211	189.35	54300	56800	54000	70500	38100	54300	55774.59	26.67	15640	200844	54966	54632	53966	53632	52966	54800	53800	445	16200	100	41260	100	1	444749160	251728	18.64	2.52	12	0.42	3037.00	22447.00	71300	20230209	-20.62	37300	20231027	51.74	56800	-0.35	20240102	54000	4.81	20240102	71300	-20.62	20230209	37300	51.74	20231027	0.52	N	035720	100	445 억	118611689	N	N	1806	N	N
114	20240102	120411	00	30.00	KOSPI200	서비스업	N	N	N	N	40	Y	56500	2200	2	4.05	82375417900	1481688	151.22	54300	56800	54000	70500	38100	54300	55596.09	26.67	15640	104208	54966	54632	53966	53632	52966	54800	53800	445	16200	100	41260	100	1	444749160	251283	18.60	2.52	12	0.33	3037.00	22447.00	71300	20230209	-20.76	37300	20231027	51.47	56800	-0.53	20240102	54000	4.63	20240102	71300	-20.76	20230209	37300	51.47	20231027	0.52	N	035720	100	445 억	118611689	N	N	1806	N	N
115	20240102	110411	00	30.00	KOSPI200	서비스업	N	N	N	N	40	Y	55200	900	2	1.66	32169343100	587051	59.92	54300	55200	54000	70500	38100	54300	54798.63	26.67	15640	12293	54966	54632	53966	53632	52966	54800	53800	445	16200	100	41260	100	1	444749160	245502	18.18	2.46	12	0.13	3037.00	22447.00	71300	20230209	-22.58	37300	20231027	47.99	55200	0.00	20240102	54000	2.22	20240102	71300	-22.58	20230209	37300	47.99	20231027	0.52	N	035720	100	445 억	118611689	N	N	1806	N	N
116	20240102	100406	00	30.00	KOSPI200	서비스업	N	N	N	N	40	Y	54200	-100	5	-0.18	5259455900	96947	9.89	54300	54400	54000	70500	38100	54300	54250.59	26.67	15640	1305	54966	54632	53966	53632	52966	54800	53800	445	16200	100	41260	100	1	444749160	241054	17.85	2.41	12	0.02	3037.00	22447.00	71300	20230209	-23.98	37300	20231027	45.31	54400	-0.37	20240102	54000	0.37	20240102	71300	-23.98	20230209	37300	45.31	20231027	0.52	N	035720	100	445 억	118611689	N	N	1806	N	N
117	20240102	090402	00	30.00	KOSPI200	서비스업	N	N	N	N	40	Y	54300	0	3	0.00	0	0	0.00	0	0	0	70500	38100	54300	0.00	26.67	15640	0	54966	54632	53966	53632	52966	54800	53800	445	16200	100	41260	100	1	444749160	241499	17.88	2.42	12	0.00	3037.00	22447.00	71300	20230209	-23.84	37300	20231027	45.58	0	0.00	0	0	0.00	0	71300	-23.84	20230209	37300	45.58	20231027	0.52	N	035720	100	445 억	118611689	N	N	1806	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History