KissMeData/035250/price/prices-20240101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

54 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	120429	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15000	40	2	0.27	2097321960	139925	50.91	14980	15060	14900	19440	10480	14960	14988.90	13.59	0	-19925	15093	15026	14953	14886	14813	15060	14920	1070	4480	500	11660	10	1	213940500	32091	27.78	0.89	12	0.07	540.00	16778.00	24150	20230130	-37.89	14400	20231030	4.17	15980	-6.13	20240102	14620	2.60	20240117	24150	-37.89	20230130	14400	4.17	20231030	0.78	N	035250	500	1069 억	29084345	N	N	2071	N	N
3	20240123	110428	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15010	50	2	0.33	1548987410	103399	37.62	14980	15040	14900	19440	10480	14960	14980.68	13.59	0	-23109	15093	15026	14953	14886	14813	15060	14920	1070	4480	500	11660	10	1	213940500	32112	27.80	0.89	12	0.05	540.00	16778.00	24150	20230130	-37.85	14400	20231030	4.24	15980	-6.07	20240102	14620	2.67	20240117	24150	-37.85	20230130	14400	4.24	20231030	0.78	N	035250	500	1069 억	29084345	N	N	2071	N	N
4	20240123	100427	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	14980	20	2	0.13	951348800	63521	23.11	14980	15040	14900	19440	10480	14960	14976.92	13.59	0	-17051	15093	15026	14953	14886	14813	15060	14920	1070	4480	500	11660	10	1	213940500	32048	27.74	0.89	12	0.03	540.00	16778.00	24150	20230130	-37.97	14400	20231030	4.03	15980	-6.26	20240102	14620	2.46	20240117	24150	-37.97	20230130	14400	4.03	20231030	0.78	N	035250	500	1069 억	29084345	N	N	2071	N	N
5	20240123	090427	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	14970	10	2	0.07	82720660	5518	2.01	14980	15040	14960	19440	10480	14960	14991.08	13.59	0	359	15093	15026	14953	14886	14813	15060	14920	1070	4480	500	11660	10	1	213940500	32027	27.72	0.89	12	0.00	540.00	16778.00	24150	20230130	-38.01	14400	20231030	3.96	15980	-6.32	20240102	14620	2.39	20240117	24150	-38.01	20230130	14400	3.96	20231030	0.78	N	035250	500	1069 억	29084345	N	N	2071	N	N
6	20240119	160424	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	14820	200	2	1.37	6845716010	460166	122.29	14700	15010	14700	19000	10240	14620	14876.65	13.52	0	-43963	14806	14712	14666	14572	14526	14690	14550	1070	4380	500	11400	10	1	213940500	31706	27.44	0.88	12	0.22	540.00	16778.00	24150	20230130	-38.63	14400	20231030	2.92	15980	-7.26	20240102	14620	1.37	20240117	24150	-38.63	20230130	14400	2.92	20231030	0.80	N	035250	500	1069 억	28924967	N	N	1015	N	N
7	20240119	150425	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	14830	210	2	1.44	5511019990	369933	98.31	14700	15010	14700	19000	10240	14620	14897.35	13.52	0	-42482	14806	14712	14666	14572	14526	14690	14550	1070	4380	500	11400	10	1	213940500	31727	27.46	0.88	12	0.17	540.00	16778.00	24150	20230130	-38.59	14400	20231030	2.99	15980	-7.20	20240102	14620	1.44	20240117	24150	-38.59	20230130	14400	2.99	20231030	0.80	N	035250	500	1069 억	28924967	N	N	2331	N	N
8	20240119	140424	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	14870	250	2	1.71	4676486510	313669	83.36	14700	15010	14700	19000	10240	14620	14908.99	13.52	0	-26094	14806	14712	14666	14572	14526	14690	14550	1070	4380	500	11400	10	1	213940500	31813	27.54	0.89	12	0.15	540.00	16778.00	24150	20230130	-38.43	14400	20231030	3.26	15980	-6.95	20240102	14620	1.71	20240117	24150	-38.43	20230130	14400	3.26	20231030	0.80	N	035250	500	1069 억	28924967	N	N	2331	N	N
9	20240119	130426	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	14920	300	2	2.05	3963825840	265845	70.65	14700	15010	14700	19000	10240	14620	14910.29	13.52	0	-6978	14806	14712	14666	14572	14526	14690	14550	1070	4380	500	11400	10	1	213940500	31920	27.63	0.89	12	0.12	540.00	16778.00	24150	20230130	-38.22	14400	20231030	3.61	15980	-6.63	20240102	14620	2.05	20240117	24150	-38.22	20230130	14400	3.61	20231030	0.80	N	035250	500	1069 억	28924967	N	N	2331	N	N
10	20240119	120427	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	14870	250	2	1.71	3418262770	229180	60.90	14700	15010	14700	19000	10240	14620	14915.19	13.52	0	1939	14806	14712	14666	14572	14526	14690	14550	1070	4380	500	11400	10	1	213940500	31813	27.54	0.89	12	0.11	540.00	16778.00	24150	20230130	-38.43	14400	20231030	3.26	15980	-6.95	20240102	14620	1.71	20240117	24150	-38.43	20230130	14400	3.26	20231030	0.80	N	035250	500	1069 억	28924967	N	N	2331	N	N
11	20240119	110426	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	14880	260	2	1.78	2809239200	188271	50.03	14700	15010	14700	19000	10240	14620	14921.25	13.52	0	12148	14806	14712	14666	14572	14526	14690	14550	1070	4380	500	11400	10	1	213940500	31834	27.56	0.89	12	0.09	540.00	16778.00	24150	20230130	-38.39	14400	20231030	3.33	15980	-6.88	20240102	14620	1.78	20240117	24150	-38.39	20230130	14400	3.33	20231030	0.80	N	035250	500	1069 억	28924967	N	N	2331	N	N
12	20240119	100430	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15000	380	2	2.60	1762951990	118040	31.37	14700	15010	14700	19000	10240	14620	14935.21	13.52	0	30659	14806	14712	14666	14572	14526	14690	14550	1070	4380	500	11400	10	1	213940500	32091	27.78	0.89	12	0.06	540.00	16778.00	24150	20230130	-37.89	14400	20231030	4.17	15980	-6.13	20240102	14620	2.60	20240117	24150	-37.89	20230130	14400	4.17	20231030	0.80	N	035250	500	1069 억	28924967	N	N	2331	N	N
13	20240119	090424	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	14840	220	2	1.50	225490550	15246	4.05	14700	14850	14700	19000	10240	14620	14790.14	13.52	0	5943	14806	14712	14666	14572	14526	14690	14550	1070	4380	500	11400	10	1	213940500	31749	27.48	0.88	12	0.01	540.00	16778.00	24150	20230130	-38.55	14400	20231030	3.06	15980	-7.13	20240102	14620	1.50	20240117	24150	-38.55	20230130	14400	3.06	20231030	0.80	N	035250	500	1069 억	28924967	N	N	2331	N	N
14	20240118	160424	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	14620	-10	5	-0.07	5477227460	372952	75.58	14730	14760	14620	19010	10250	14630	14686.38	13.49	0	-95481	15130	14880	14750	14500	14370	14815	14435	1070	4380	500	11410	10	1	213940500	31278	27.07	0.87	12	0.17	540.00	16778.00	24150	20230130	-39.46	14400	20231030	1.53	15980	-8.51	20240102	14620	0.00	20240118	24150	-39.46	20230130	14400	1.53	20231030	0.79	N	035250	500	1069 억	28855231	N	N	2331	N	N
15	20240118	150425	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	14650	20	2	0.14	4464997750	303785	61.56	14730	14760	14620	19010	10250	14630	14697.89	13.49	0	-85279	15130	14880	14750	14500	14370	14815	14435	1070	4380	500	11410	10	1	213940500	31342	27.13	0.87	12	0.14	540.00	16778.00	24150	20230130	-39.34	14400	20231030	1.74	15980	-8.32	20240102	14620	0.21	20240118	24150	-39.34	20230130	14400	1.74	20231030	0.79	N	035250	500	1069 억	28855231	N	N	2605	N	N
16	20240118	140425	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	14650	20	2	0.14	3761382530	255758	51.83	14730	14760	14620	19010	10250	14630	14706.81	13.49	0	-77233	15130	14880	14750	14500	14370	14815	14435	1070	4380	500	11410	10	1	213940500	31342	27.13	0.87	12	0.12	540.00	16778.00	24150	20230130	-39.34	14400	20231030	1.74	15980	-8.32	20240102	14620	0.21	20240118	24150	-39.34	20230130	14400	1.74	20231030	0.79	N	035250	500	1069 억	28855231	N	N	2605	N	N
17	20240118	130425	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	14690	60	2	0.41	3057548530	207777	42.11	14730	14760	14650	19010	10250	14630	14715.54	13.49	0	-58075	15130	14880	14750	14500	14370	14815	14435	1070	4380	500	11410	10	1	213940500	31428	27.20	0.88	12	0.10	540.00	16778.00	24150	20230130	-39.17	14400	20231030	2.01	15980	-8.07	20240102	14620	0.48	20240117	24150	-39.17	20230130	14400	2.01	20231030	0.79	N	035250	500	1069 억	28855231	N	N	2605	N	N
18	20240118	120426	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	14710	80	2	0.55	2401400430	163147	33.06	14730	14760	14650	19010	10250	14630	14719.25	13.49	0	-47931	15130	14880	14750	14500	14370	14815	14435	1070	4380	500	11410	10	1	213940500	31471	27.24	0.88	12	0.08	540.00	16778.00	24150	20230130	-39.09	14400	20231030	2.15	15980	-7.95	20240102	14620	0.62	20240117	24150	-39.09	20230130	14400	2.15	20231030	0.79	N	035250	500	1069 억	28855231	N	N	2605	N	N
19	20240118	110426	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	14740	110	2	0.75	1900708260	129143	26.17	14730	14760	14650	19010	10250	14630	14717.87	13.49	0	-33068	15130	14880	14750	14500	14370	14815	14435	1070	4380	500	11410	10	1	213940500	31535	27.30	0.88	12	0.06	540.00	16778.00	24150	20230130	-38.96	14400	20231030	2.36	15980	-7.76	20240102	14620	0.82	20240117	24150	-38.96	20230130	14400	2.36	20231030	0.79	N	035250	500	1069 억	28855231	N	N	2605	N	N
20	20240118	100424	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	14740	110	2	0.75	1293239260	87919	17.82	14730	14760	14650	19010	10250	14630	14709.45	13.49	0	-20591	15130	14880	14750	14500	14370	14815	14435	1070	4380	500	11410	10	1	213940500	31535	27.30	0.88	12	0.04	540.00	16778.00	24150	20230130	-38.96	14400	20231030	2.36	15980	-7.76	20240102	14620	0.82	20240117	24150	-38.96	20230130	14400	2.36	20231030	0.79	N	035250	500	1069 억	28855231	N	N	2605	N	N
21	20240118	090424	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	14740	110	2	0.75	144422970	9811	1.99	14730	14760	14650	19010	10250	14630	14720.66	13.49	0	1663	15130	14880	14750	14500	14370	14815	14435	1070	4380	500	11410	10	1	213940500	31535	27.30	0.88	12	0.00	540.00	16778.00	24150	20230130	-38.96	14400	20231030	2.36	15980	-7.76	20240102	14620	0.82	20240117	24150	-38.96	20230130	14400	2.36	20231030	0.79	N	035250	500	1069 억	28855231	N	N	2605	N	N
22	20240117	160422	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	14630	-270	5	-1.81	7234077430	490620	90.53	14950	15000	14620	19370	10430	14900	14744.80	13.52	0	-114625	15320	15110	15000	14790	14680	15055	14735	1070	4470	500	11620	10	1	213940500	31299	27.09	0.87	12	0.23	540.00	16778.00	24150	20230130	-39.42	14400	20231030	1.60	15980	-8.45	20240102	14620	0.07	20240117	24150	-39.42	20230130	14400	1.60	20231030	0.79	N	035250	500	1069 억	28918865	N	N	2605	N	N
23	20240117	150425	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	14640	-260	5	-1.74	6640869560	450086	83.05	14950	15000	14630	19370	10430	14900	14754.67	13.52	0	-106758	15320	15110	15000	14790	14680	15055	14735	1070	4470	500	11620	10	1	213940500	31321	27.11	0.87	12	0.21	540.00	16778.00	24150	20230130	-39.38	14400	20231030	1.67	15980	-8.39	20240102	14630	0.07	20240117	24150	-39.38	20230130	14400	1.67	20231030	0.79	N	035250	500	1069 억	28918865	N	N	1866	N	N
24	20240117	140423	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	14730	-170	5	-1.14	5252142720	355473	65.59	14950	15000	14710	19370	10430	14900	14775.08	13.52	0	-85411	15320	15110	15000	14790	14680	15055	14735	1070	4470	500	11620	10	1	213940500	31513	27.28	0.88	12	0.17	540.00	16778.00	24150	20230130	-39.01	14400	20231030	2.29	15980	-7.82	20240102	14710	0.14	20240117	24150	-39.01	20230130	14400	2.29	20231030	0.79	N	035250	500	1069 억	28918865	N	N	1866	N	N
25	20240117	130424	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	14740	-160	5	-1.07	4232164570	286212	52.81	14950	15000	14730	19370	10430	14900	14786.81	13.52	0	-65807	15320	15110	15000	14790	14680	15055	14735	1070	4470	500	11620	10	1	213940500	31535	27.30	0.88	12	0.13	540.00	16778.00	24150	20230130	-38.96	14400	20231030	2.36	15980	-7.76	20240102	14730	0.07	20240117	24150	-38.96	20230130	14400	2.36	20231030	0.79	N	035250	500	1069 억	28918865	N	N	1866	N	N
26	20240117	120425	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	14770	-130	5	-0.87	3560179800	240651	44.40	14950	15000	14730	19370	10430	14900	14793.95	13.52	0	-51395	15320	15110	15000	14790	14680	15055	14735	1070	4470	500	11620	10	1	213940500	31599	27.35	0.88	12	0.11	540.00	16778.00	24150	20230130	-38.84	14400	20231030	2.57	15980	-7.57	20240102	14730	0.27	20240117	24150	-38.84	20230130	14400	2.57	20231030	0.79	N	035250	500	1069 억	28918865	N	N	1866	N	N
27	20240117	110425	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	14770	-130	5	-0.87	2587331830	174730	32.24	14950	15000	14730	19370	10430	14900	14807.60	13.52	0	-34629	15320	15110	15000	14790	14680	15055	14735	1070	4470	500	11620	10	1	213940500	31599	27.35	0.88	12	0.08	540.00	16778.00	24150	20230130	-38.84	14400	20231030	2.57	15980	-7.57	20240102	14730	0.27	20240117	24150	-38.84	20230130	14400	2.57	20231030	0.79	N	035250	500	1069 억	28918865	N	N	1866	N	N
28	20240117	100422	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	14810	-90	5	-0.60	1849499330	124771	23.02	14950	15000	14750	19370	10430	14900	14823.15	13.52	0	-22064	15320	15110	15000	14790	14680	15055	14735	1070	4470	500	11620	10	1	213940500	31685	27.43	0.88	12	0.06	540.00	16778.00	24150	20230130	-38.67	14400	20231030	2.85	15980	-7.32	20240102	14750	0.41	20240117	24150	-38.67	20230130	14400	2.85	20231030	0.79	N	035250	500	1069 억	28918865	N	N	1866	N	N
29	20240117	090424	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	14940	40	2	0.27	143231370	9581	1.77	14950	15000	14910	19370	10430	14900	14949.56	13.52	0	1382	15320	15110	15000	14790	14680	15055	14735	1070	4470	500	11620	10	1	213940500	31963	27.67	0.89	12	0.00	540.00	16778.00	24150	20230130	-38.14	14400	20231030	3.75	15980	-6.51	20240102	14890	0.34	20240116	24150	-38.14	20230130	14400	3.75	20231030	0.79	N	035250	500	1069 억	28918865	N	N	1866	N	N
30	20240116	160423	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	14900	-210	5	-1.39	8066280690	538846	193.26	15050	15210	14890	19640	10580	15110	14969.56	13.56	0	-129177	15443	15276	15173	15006	14903	15225	14955	1070	4530	500	11780	10	1	213940500	31877	27.59	0.89	12	0.25	540.00	16778.00	24150	20230130	-38.30	14400	20231030	3.47	15980	-6.76	20240102	14890	0.07	20240116	24150	-38.30	20230130	14400	3.47	20231030	0.78	N	035250	500	1069 억	29004021	N	N	1866	N	N
31	20240116	150423	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	14890	-220	5	-1.46	7501912070	500976	179.67	15050	15210	14890	19640	10580	15110	14974.59	13.56	0	-120839	15443	15276	15173	15006	14903	15225	14955	1070	4530	500	11780	10	1	213940500	31856	27.57	0.89	12	0.23	540.00	16778.00	24150	20230130	-38.34	14400	20231030	3.40	15980	-6.82	20240102	14890	0.00	20240116	24150	-38.34	20230130	14400	3.40	20231030	0.78	N	035250	500	1069 억	29004021	N	N	1089	N	N
32	20240116	140423	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	14990	-120	5	-0.79	5455354930	363885	130.51	15050	15210	14930	19640	10580	15110	14991.98	13.56	0	-103385	15443	15276	15173	15006	14903	15225	14955	1070	4530	500	11780	10	1	213940500	32070	27.76	0.89	12	0.17	540.00	16778.00	24150	20230130	-37.93	14400	20231030	4.10	15980	-6.20	20240102	14930	0.40	20240116	24150	-37.93	20230130	14400	4.10	20231030	0.78	N	035250	500	1069 억	29004021	N	N	1089	N	N
33	20240116	130423	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	14950	-160	5	-1.06	4416874010	294522	105.63	15050	15210	14930	19640	10580	15110	14996.75	13.56	0	-121580	15443	15276	15173	15006	14903	15225	14955	1070	4530	500	11780	10	1	213940500	31984	27.69	0.89	12	0.14	540.00	16778.00	24150	20230130	-38.10	14400	20231030	3.82	15980	-6.45	20240102	14930	0.13	20240116	24150	-38.10	20230130	14400	3.82	20231030	0.78	N	035250	500	1069 억	29004021	N	N	1089	N	N
34	20240116	120423	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	14930	-180	5	-1.19	3881553830	258701	92.78	15050	15210	14930	19640	10580	15110	15004.02	13.56	0	-107715	15443	15276	15173	15006	14903	15225	14955	1070	4530	500	11780	10	1	213940500	31941	27.65	0.89	12	0.12	540.00	16778.00	24150	20230130	-38.18	14400	20231030	3.68	15980	-6.57	20240102	14930	0.00	20240116	24150	-38.18	20230130	14400	3.68	20231030	0.78	N	035250	500	1069 억	29004021	N	N	1089	N	N
35	20240116	110421	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	14990	-120	5	-0.79	3057204260	203596	73.02	15050	15210	14940	19640	10580	15110	15016.03	13.56	0	-89376	15443	15276	15173	15006	14903	15225	14955	1070	4530	500	11780	10	1	213940500	32070	27.76	0.89	12	0.10	540.00	16778.00	24150	20230130	-37.93	14400	20231030	4.10	15980	-6.20	20240102	14940	0.33	20240116	24150	-37.93	20230130	14400	4.10	20231030	0.78	N	035250	500	1069 억	29004021	N	N	1089	N	N
36	20240116	100422	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	14980	-130	5	-0.86	2152569230	143128	51.33	15050	15210	14970	19640	10580	15110	15039.47	13.56	0	-74638	15443	15276	15173	15006	14903	15225	14955	1070	4530	500	11780	10	1	213940500	32048	27.74	0.89	12	0.07	540.00	16778.00	24150	20230130	-37.97	14400	20231030	4.03	15980	-6.26	20240102	14970	0.07	20240116	24150	-37.97	20230130	14400	4.03	20231030	0.78	N	035250	500	1069 억	29004021	N	N	1089	N	N
37	20240116	090420	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15080	-30	5	-0.20	123289520	8185	2.94	15050	15210	15050	19640	10580	15110	15062.86	13.56	0	-4363	15443	15276	15173	15006	14903	15225	14955	1070	4530	500	11780	10	1	213940500	32262	27.93	0.90	12	0.00	540.00	16778.00	24150	20230130	-37.56	14400	20231030	4.72	15980	-5.63	20240102	15050	0.20	20240116	24150	-37.56	20230130	14400	4.72	20231030	0.78	N	035250	500	1069 억	29004021	N	N	1089	N	N
38	20240115	160421	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15110	-150	5	-0.98	4205141820	277734	105.80	15250	15340	15070	19830	10690	15260	15140.93	13.55	0	8797	15560	15410	15300	15150	15040	15355	15095	1070	4570	500	11900	10	1	213940500	32326	27.98	0.90	12	0.13	540.00	16778.00	24150	20230130	-37.43	14400	20231030	4.93	15980	-5.44	20240102	15070	0.27	20240115	24150	-37.43	20230130	14400	4.93	20231030	0.78	N	035250	500	1069 억	28986570	N	N	1089	N	N
39	20240115	150422	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15090	-170	5	-1.11	3780321400	249604	95.09	15250	15340	15070	19830	10690	15260	15145.28	13.55	0	11295	15560	15410	15300	15150	15040	15355	15095	1070	4570	500	11900	10	1	213940500	32284	27.94	0.90	12	0.12	540.00	16778.00	24150	20230130	-37.52	14400	20231030	4.79	15980	-5.57	20240102	15070	0.13	20240115	24150	-37.52	20230130	14400	4.79	20231030	0.78	N	035250	500	1069 억	28986570	N	N	817	N	N
40	20240115	140423	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15100	-160	5	-1.05	3431191200	226477	86.28	15250	15340	15070	19830	10690	15260	15150.29	13.55	0	13326	15560	15410	15300	15150	15040	15355	15095	1070	4570	500	11900	10	1	213940500	32305	27.96	0.90	12	0.11	540.00	16778.00	24150	20230130	-37.47	14400	20231030	4.86	15980	-5.51	20240102	15070	0.20	20240115	24150	-37.47	20230130	14400	4.86	20231030	0.78	N	035250	500	1069 억	28986570	N	N	817	N	N
41	20240115	130421	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15140	-120	5	-0.79	2893203860	190881	72.72	15250	15340	15070	19830	10690	15260	15157.11	13.55	0	12114	15560	15410	15300	15150	15040	15355	15095	1070	4570	500	11900	10	1	213940500	32391	28.04	0.90	12	0.09	540.00	16778.00	24150	20230130	-37.31	14400	20231030	5.14	15980	-5.26	20240102	15070	0.46	20240115	24150	-37.31	20230130	14400	5.14	20231030	0.78	N	035250	500	1069 억	28986570	N	N	817	N	N
42	20240115	120421	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15120	-140	5	-0.92	2284015000	150584	57.37	15250	15340	15070	19830	10690	15260	15167.71	13.55	0	375	15560	15410	15300	15150	15040	15355	15095	1070	4570	500	11900	10	1	213940500	32348	28.00	0.90	12	0.07	540.00	16778.00	24150	20230130	-37.39	14400	20231030	5.00	15980	-5.38	20240102	15070	0.33	20240115	24150	-37.39	20230130	14400	5.00	20231030	0.78	N	035250	500	1069 억	28986570	N	N	817	N	N
43	20240115	110420	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15110	-150	5	-0.98	1835779660	120908	46.06	15250	15340	15080	19830	10690	15260	15183.28	13.55	0	-2161	15560	15410	15300	15150	15040	15355	15095	1070	4570	500	11900	10	1	213940500	32326	27.98	0.90	12	0.06	540.00	16778.00	24150	20230130	-37.43	14400	20231030	4.93	15980	-5.44	20240102	15080	0.20	20240115	24150	-37.43	20230130	14400	4.93	20231030	0.78	N	035250	500	1069 억	28986570	N	N	817	N	N
44	20240115	100420	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15240	-20	5	-0.13	571524160	37477	14.28	15250	15340	15200	19830	10690	15260	15250.00	13.55	0	-7172	15560	15410	15300	15150	15040	15355	15095	1070	4570	500	11900	10	1	213940500	32605	28.22	0.91	12	0.02	540.00	16778.00	24150	20230130	-36.89	14400	20231030	5.83	15980	-4.63	20240102	15190	0.33	20240112	24150	-36.89	20230130	14400	5.83	20231030	0.78	N	035250	500	1069 억	28986570	N	N	817	N	N
45	20240115	090420	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15240	-20	5	-0.13	60936570	4001	1.52	15250	15260	15200	19830	10690	15260	15230.33	13.55	0	-635	15560	15410	15300	15150	15040	15355	15095	1070	4570	500	11900	10	1	213940500	32605	28.22	0.91	12	0.00	540.00	16778.00	24150	20230130	-36.89	14400	20231030	5.83	15980	-4.63	20240102	15190	0.33	20240112	24150	-36.89	20230130	14400	5.83	20231030	0.78	N	035250	500	1069 억	28986570	N	N	817	N	N
46	20240112	160419	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15260	-80	5	-0.52	4005077300	262203	61.33	15390	15450	15190	19940	10740	15340	15274.76	13.54	-5532	-27203	15606	15472	15406	15272	15206	15440	15240	1070	4600	500	11960	10	1	213940500	32647	28.26	0.91	12	0.12	540.00	16778.00	24150	20230130	-36.81	14400	20231030	5.97	15980	-4.51	20240102	15190	0.46	20240112	24150	-36.81	20230130	14400	5.97	20231030	0.77	N	035250	500	1069 억	28969432	N	N	817	N	N
47	20240112	150420	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15230	-110	5	-0.72	3685077320	241224	56.43	15390	15450	15190	19940	10740	15340	15276.58	13.54	-5532	-27248	15606	15472	15406	15272	15206	15440	15240	1070	4600	500	11960	10	1	213940500	32583	28.20	0.91	12	0.11	540.00	16778.00	24150	20230130	-36.94	14400	20231030	5.76	15980	-4.69	20240102	15190	0.26	20240112	24150	-36.94	20230130	14400	5.76	20231030	0.77	N	035250	500	1069 억	28969432	N	N	1344	N	N
48	20240112	140420	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15210	-130	5	-0.85	3098559730	202658	47.41	15390	15450	15200	19940	10740	15340	15289.60	13.54	-5532	-26901	15606	15472	15406	15272	15206	15440	15240	1070	4600	500	11960	10	1	213940500	32540	28.17	0.91	12	0.09	540.00	16778.00	24150	20230130	-37.02	14400	20231030	5.62	15980	-4.82	20240102	15200	0.07	20240112	24150	-37.02	20230130	14400	5.62	20231030	0.77	N	035250	500	1069 억	28969432	N	N	1344	N	N
49	20240112	130418	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15290	-50	5	-0.33	2222023870	145161	33.96	15390	15450	15270	19940	10740	15340	15307.31	13.54	-5532	-6713	15606	15472	15406	15272	15206	15440	15240	1070	4600	500	11960	10	1	213940500	32712	28.31	0.91	12	0.07	540.00	16778.00	24150	20230130	-36.69	14400	20231030	6.18	15980	-4.32	20240102	15250	0.26	20240108	24150	-36.69	20230130	14400	6.18	20231030	0.77	N	035250	500	1069 억	28969432	N	N	1344	N	N
50	20240112	120419	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15270	-70	5	-0.46	1800291380	117570	27.50	15390	15450	15270	19940	10740	15340	15312.51	13.54	-5532	-6353	15606	15472	15406	15272	15206	15440	15240	1070	4600	500	11960	10	1	213940500	32669	28.28	0.91	12	0.05	540.00	16778.00	24150	20230130	-36.77	14400	20231030	6.04	15980	-4.44	20240102	15250	0.13	20240108	24150	-36.77	20230130	14400	6.04	20231030	0.77	N	035250	500	1069 억	28969432	N	N	1344	N	N
51	20240112	110418	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15320	-20	5	-0.13	1439260410	93965	21.98	15390	15450	15270	19940	10740	15340	15316.98	13.54	-5532	-6218	15606	15472	15406	15272	15206	15440	15240	1070	4600	500	11960	10	1	213940500	32776	28.37	0.91	12	0.04	540.00	16778.00	24150	20230130	-36.56	14400	20231030	6.39	15980	-4.13	20240102	15250	0.46	20240108	24150	-36.56	20230130	14400	6.39	20231030	0.77	N	035250	500	1069 억	28969432	N	N	1344	N	N
52	20240112	100419	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15300	-40	5	-0.26	941579170	61415	14.37	15390	15450	15280	19940	10740	15340	15331.42	13.54	-5532	-10134	15606	15472	15406	15272	15206	15440	15240	1070	4600	500	11960	10	1	213940500	32733	28.33	0.91	12	0.03	540.00	16778.00	24150	20230130	-36.65	14400	20231030	6.25	15980	-4.26	20240102	15250	0.33	20240108	24150	-36.65	20230130	14400	6.25	20231030	0.77	N	035250	500	1069 억	28969432	N	N	1344	N	N
53	20240112	090418	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15440	100	2	0.65	94144450	6110	1.43	15390	15450	15360	19940	10740	15340	15408.26	13.54	-5532	497	15606	15472	15406	15272	15206	15440	15240	1070	4600	500	11960	10	1	213940500	33032	28.59	0.92	12	0.00	540.00	16778.00	24150	20230130	-36.07	14400	20231030	7.22	15980	-3.38	20240102	15250	1.25	20240108	24150	-36.07	20230130	14400	7.22	20231030	0.77	N	035250	500	1069 억	28969432	N	N	1344	N	N
54	20240111	160417	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15340	-110	5	-0.71	6545268700	425122	202.67	15460	15540	15340	20050	10820	15450	15396.21	13.53	0	116924	15690	15570	15500	15380	15310	15535	15345	1070	4600	500	12050	10	1	213940500	32818	28.41	0.91	12	0.20	540.00	16778.00	24150	20230130	-36.48	14400	20231030	6.53	15980	-4.01	20240102	15250	0.59	20240108	24150	-36.48	20230130	14400	6.53	20231030	0.78	N	035250	500	1069 억	28949305	N	N	1344	N	N
55	20240111	150420	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15450	0	3	0.00	2667487660	172433	82.20	15460	15540	15400	20050	10820	15450	15469.71	13.53	0	14966	15690	15570	15500	15380	15310	15535	15345	1070	4600	500	12050	10	1	213940500	33054	28.61	0.92	12	0.08	540.00	16778.00	24150	20230130	-36.02	14400	20231030	7.29	15980	-3.32	20240102	15250	1.31	20240108	24150	-36.02	20230130	14400	7.29	20231030	0.78	N	035250	500	1069 억	28949305	N	N	1823	N	N
56	20240111	140418	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15460	10	2	0.06	2154205140	139247	66.38	15460	15540	15400	20050	10820	15450	15470.39	13.53	0	11205	15690	15570	15500	15380	15310	15535	15345	1070	4600	500	12050	10	1	213940500	33075	28.63	0.92	12	0.07	540.00	16778.00	24150	20230130	-35.98	14400	20231030	7.36	15980	-3.25	20240102	15250	1.38	20240108	24150	-35.98	20230130	14400	7.36	20231030	0.78	N	035250	500	1069 억	28949305	N	N	1823	N	N
57	20240111	130416	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15450	0	3	0.00	1825435960	117969	56.24	15460	15540	15400	20050	10820	15450	15473.86	13.53	0	11691	15690	15570	15500	15380	15310	15535	15345	1070	4600	500	12050	10	1	213940500	33054	28.61	0.92	12	0.06	540.00	16778.00	24150	20230130	-36.02	14400	20231030	7.29	15980	-3.32	20240102	15250	1.31	20240108	24150	-36.02	20230130	14400	7.29	20231030	0.78	N	035250	500	1069 억	28949305	N	N	1823	N	N
58	20240111	120418	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15500	50	2	0.32	1554019100	100417	47.87	15460	15540	15400	20050	10820	15450	15475.66	13.53	0	9375	15690	15570	15500	15380	15310	15535	15345	1070	4600	500	12050	10	1	213940500	33161	28.70	0.92	12	0.05	540.00	16778.00	24150	20230130	-35.82	14400	20231030	7.64	15980	-3.00	20240102	15250	1.64	20240108	24150	-35.82	20230130	14400	7.64	20231030	0.78	N	035250	500	1069 억	28949305	N	N	1823	N	N
59	20240111	110420	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15490	40	2	0.26	1230945910	79566	37.93	15460	15540	15400	20050	10820	15450	15470.75	13.53	0	8863	15690	15570	15500	15380	15310	15535	15345	1070	4600	500	12050	10	1	213940500	33139	28.69	0.92	12	0.04	540.00	16778.00	24150	20230130	-35.86	14400	20231030	7.57	15980	-3.07	20240102	15250	1.57	20240108	24150	-35.86	20230130	14400	7.57	20231030	0.78	N	035250	500	1069 억	28949305	N	N	1823	N	N
60	20240111	100418	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15460	10	2	0.06	750845670	48545	23.14	15460	15540	15400	20050	10820	15450	15467.00	13.53	0	2394	15690	15570	15500	15380	15310	15535	15345	1070	4600	500	12050	10	1	213940500	33075	28.63	0.92	12	0.02	540.00	16778.00	24150	20230130	-35.98	14400	20231030	7.36	15980	-3.25	20240102	15250	1.38	20240108	24150	-35.98	20230130	14400	7.36	20231030	0.78	N	035250	500	1069 억	28949305	N	N	1823	N	N
61	20240111	090417	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15510	60	2	0.39	130167590	8414	4.01	15460	15530	15450	20050	10820	15450	15470.36	13.53	0	3241	15690	15570	15500	15380	15310	15535	15345	1070	4600	500	12050	10	1	213940500	33182	28.72	0.92	12	0.00	540.00	16778.00	24150	20230130	-35.78	14400	20231030	7.71	15980	-2.94	20240102	15250	1.70	20240108	24150	-35.78	20230130	14400	7.71	20231030	0.78	N	035250	500	1069 억	28949305	N	N	1823	N	N
62	20240110	160416	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15450	-130	5	-0.83	3241670320	209117	79.42	15600	15620	15430	20250	10910	15580	15501.76	13.56	2547	-34894	15786	15682	15506	15402	15226	15735	15455	1070	4670	500	12150	10	1	213940500	33054	28.61	0.92	12	0.10	540.00	16778.00	24150	20230130	-36.02	14400	20231030	7.29	15980	-3.32	20240102	15250	1.31	20240108	24150	-36.02	20230130	14400	7.29	20231030	0.77	N	035250	500	1069 억	29007598	N	N	1823	N	N
63	20240110	150417	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15450	-130	5	-0.83	2865474060	184764	70.17	15600	15620	15450	20250	10910	15580	15508.83	13.56	2547	-34190	15786	15682	15506	15402	15226	15735	15455	1070	4670	500	12150	10	1	213940500	33054	28.61	0.92	12	0.09	540.00	16778.00	24150	20230130	-36.02	14400	20231030	7.29	15980	-3.32	20240102	15250	1.31	20240108	24150	-36.02	20230130	14400	7.29	20231030	0.77	N	035250	500	1069 억	29007598	N	N	1669	N	N
64	20240110	140418	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15480	-100	5	-0.64	2399973140	154663	58.74	15600	15620	15450	20250	10910	15580	15517.44	13.56	2547	-24305	15786	15682	15506	15402	15226	15735	15455	1070	4670	500	12150	10	1	213940500	33118	28.67	0.92	12	0.07	540.00	16778.00	24150	20230130	-35.90	14400	20231030	7.50	15980	-3.13	20240102	15250	1.51	20240108	24150	-35.90	20230130	14400	7.50	20231030	0.77	N	035250	500	1069 억	29007598	N	N	1669	N	N
65	20240110	130417	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15500	-80	5	-0.51	1882172870	121190	46.03	15600	15620	15470	20250	10910	15580	15530.76	13.56	2547	-8919	15786	15682	15506	15402	15226	15735	15455	1070	4670	500	12150	10	1	213940500	33161	28.70	0.92	12	0.06	540.00	16778.00	24150	20230130	-35.82	14400	20231030	7.64	15980	-3.00	20240102	15250	1.64	20240108	24150	-35.82	20230130	14400	7.64	20231030	0.77	N	035250	500	1069 억	29007598	N	N	1669	N	N
66	20240110	120417	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15470	-110	5	-0.71	1556699820	100177	38.05	15600	15620	15470	20250	10910	15580	15539.49	13.56	2547	-3602	15786	15682	15506	15402	15226	15735	15455	1070	4670	500	12150	10	1	213940500	33097	28.65	0.92	12	0.05	540.00	16778.00	24150	20230130	-35.94	14400	20231030	7.43	15980	-3.19	20240102	15250	1.44	20240108	24150	-35.94	20230130	14400	7.43	20231030	0.77	N	035250	500	1069 억	29007598	N	N	1669	N	N
67	20240110	110417	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15530	-50	5	-0.32	1052749160	67673	25.70	15600	15620	15490	20250	10910	15580	15556.41	13.56	2547	-722	15786	15682	15506	15402	15226	15735	15455	1070	4670	500	12150	10	1	213940500	33225	28.76	0.93	12	0.03	540.00	16778.00	24150	20230130	-35.69	14400	20231030	7.85	15980	-2.82	20240102	15250	1.84	20240108	24150	-35.69	20230130	14400	7.85	20231030	0.77	N	035250	500	1069 억	29007598	N	N	1669	N	N
68	20240110	100416	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15520	-60	5	-0.39	673480390	43271	16.43	15600	15620	15490	20250	10910	15580	15564.24	13.56	2547	-4703	15786	15682	15506	15402	15226	15735	15455	1070	4670	500	12150	10	1	213940500	33204	28.74	0.93	12	0.02	540.00	16778.00	24150	20230130	-35.73	14400	20231030	7.78	15980	-2.88	20240102	15250	1.77	20240108	24150	-35.73	20230130	14400	7.78	20231030	0.77	N	035250	500	1069 억	29007598	N	N	1669	N	N
69	20240110	090416	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15530	-50	5	-0.32	76223190	4902	1.86	15600	15610	15490	20250	10910	15580	15549.41	13.56	2547	-155	15786	15682	15506	15402	15226	15735	15455	1070	4670	500	12150	10	1	213940500	33225	28.76	0.93	12	0.00	540.00	16778.00	24150	20230130	-35.69	14400	20231030	7.85	15980	-2.82	20240102	15250	1.84	20240108	24150	-35.69	20230130	14400	7.85	20231030	0.77	N	035250	500	1069 억	29007598	N	N	1669	N	N
70	20240109	160415	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15580	270	2	1.76	4053924640	261468	113.51	15330	15610	15330	19900	10720	15310	15504.40	13.52	-1759	52318	15496	15402	15326	15232	15156	15365	15195	1070	4590	500	11940	10	1	213940500	33332	28.85	0.93	12	0.12	540.00	16778.00	24150	20230130	-35.49	14400	20231030	8.19	15980	-2.50	20240102	15250	2.16	20240108	24150	-35.49	20230130	14400	8.19	20231030	0.77	N	035250	500	1069 억	28925471	N	N	1669	N	N
71	20240109	150416	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15580	270	2	1.76	3720386270	240066	104.22	15330	15610	15330	19900	10720	15310	15497.35	13.52	-1759	53473	15496	15402	15326	15232	15156	15365	15195	1070	4590	500	11940	10	1	213940500	33332	28.85	0.93	12	0.11	540.00	16778.00	24150	20230130	-35.49	14400	20231030	8.19	15980	-2.50	20240102	15250	2.16	20240108	24150	-35.49	20230130	14400	8.19	20231030	0.77	N	035250	500	1069 억	28925471	N	N	2536	N	N
72	20240109	140415	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15580	270	2	1.76	3175091530	205095	89.04	15330	15600	15330	19900	10720	15310	15481.08	13.52	-1759	49856	15496	15402	15326	15232	15156	15365	15195	1070	4590	500	11940	10	1	213940500	33332	28.85	0.93	12	0.10	540.00	16778.00	24150	20230130	-35.49	14400	20231030	8.19	15980	-2.50	20240102	15250	2.16	20240108	24150	-35.49	20230130	14400	8.19	20231030	0.77	N	035250	500	1069 억	28925471	N	N	2536	N	N
73	20240109	130415	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15550	240	2	1.57	2546302560	164708	71.50	15330	15580	15330	19900	10720	15310	15459.50	13.52	-1759	49156	15496	15402	15326	15232	15156	15365	15195	1070	4590	500	11940	10	1	213940500	33268	28.80	0.93	12	0.08	540.00	16778.00	24150	20230130	-35.61	14400	20231030	7.99	15980	-2.69	20240102	15250	1.97	20240108	24150	-35.61	20230130	14400	7.99	20231030	0.77	N	035250	500	1069 억	28925471	N	N	2536	N	N
74	20240109	120418	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15490	180	2	1.18	1966449510	127365	55.29	15330	15500	15330	19900	10720	15310	15439.48	13.52	-1759	34490	15496	15402	15326	15232	15156	15365	15195	1070	4590	500	11940	10	1	213940500	33139	28.69	0.92	12	0.06	540.00	16778.00	24150	20230130	-35.86	14400	20231030	7.57	15980	-3.07	20240102	15250	1.57	20240108	24150	-35.86	20230130	14400	7.57	20231030	0.77	N	035250	500	1069 억	28925471	N	N	2536	N	N
75	20240109	110416	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15450	140	2	0.91	1523025830	98711	42.85	15330	15490	15330	19900	10720	15310	15429.14	13.52	-1759	27147	15496	15402	15326	15232	15156	15365	15195	1070	4590	500	11940	10	1	213940500	33054	28.61	0.92	12	0.05	540.00	16778.00	24150	20230130	-36.02	14400	20231030	7.29	15980	-3.32	20240102	15250	1.31	20240108	24150	-36.02	20230130	14400	7.29	20231030	0.77	N	035250	500	1069 억	28925471	N	N	2536	N	N
76	20240109	100416	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15480	170	2	1.11	1168700290	75771	32.89	15330	15490	15330	19900	10720	15310	15424.11	13.52	-1759	27997	15496	15402	15326	15232	15156	15365	15195	1070	4590	500	11940	10	1	213940500	33118	28.67	0.92	12	0.04	540.00	16778.00	24150	20230130	-35.90	14400	20231030	7.50	15980	-3.13	20240102	15250	1.51	20240108	24150	-35.90	20230130	14400	7.50	20231030	0.77	N	035250	500	1069 억	28925471	N	N	2536	N	N
77	20240109	090415	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15370	60	2	0.39	298847380	19472	8.45	15330	15430	15330	19900	10720	15310	15347.54	13.52	-1759	4915	15496	15402	15326	15232	15156	15365	15195	1070	4590	500	11940	10	1	213940500	32883	28.46	0.92	12	0.01	540.00	16778.00	24150	20230130	-36.36	14400	20231030	6.74	15980	-3.82	20240102	15250	0.79	20240108	24150	-36.36	20230130	14400	6.74	20231030	0.77	N	035250	500	1069 억	28925471	N	N	2536	N	N
78	20240108	160415	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15310	-30	5	-0.20	3491177540	227802	70.74	15340	15420	15250	19940	10740	15340	15325.48	13.53	-18724	-39914	15580	15460	15380	15260	15180	15420	15220	1070	4600	500	11960	10	1	213940500	32754	28.35	0.91	12	0.11	540.00	16778.00	24150	20230130	-36.60	14400	20231030	6.32	15980	-4.19	20240102	15250	0.39	20240108	24150	-36.60	20230130	14400	6.32	20231030	0.77	N	035250	500	1069 억	28938968	N	N	2536	N	N
79	20240108	150416	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15320	-20	5	-0.13	2954467990	192761	59.86	15340	15420	15250	19940	10740	15340	15327.08	13.53	-18724	-30344	15580	15460	15380	15260	15180	15420	15220	1070	4600	500	11960	10	1	213940500	32776	28.37	0.91	12	0.09	540.00	16778.00	24150	20230130	-36.56	14400	20231030	6.39	15980	-4.13	20240102	15250	0.46	20240108	24150	-36.56	20230130	14400	6.39	20231030	0.77	N	035250	500	1069 억	28938968	N	N	1588	N	N
80	20240108	140415	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15320	-20	5	-0.13	2516875950	164226	51.00	15340	15420	15250	19940	10740	15340	15325.66	13.53	-18724	-23643	15580	15460	15380	15260	15180	15420	15220	1070	4600	500	11960	10	1	213940500	32776	28.37	0.91	12	0.08	540.00	16778.00	24150	20230130	-36.56	14400	20231030	6.39	15980	-4.13	20240102	15250	0.46	20240108	24150	-36.56	20230130	14400	6.39	20231030	0.77	N	035250	500	1069 억	28938968	N	N	1588	N	N
81	20240108	130414	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15340	0	3	0.00	2168399760	141489	43.94	15340	15420	15250	19940	10740	15340	15325.54	13.53	-18724	-24074	15580	15460	15380	15260	15180	15420	15220	1070	4600	500	11960	10	1	213940500	32818	28.41	0.91	12	0.07	540.00	16778.00	24150	20230130	-36.48	14400	20231030	6.53	15980	-4.01	20240102	15250	0.59	20240108	24150	-36.48	20230130	14400	6.53	20231030	0.77	N	035250	500	1069 억	28938968	N	N	1588	N	N
82	20240108	120416	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15330	-10	5	-0.07	1849047830	120657	37.47	15340	15420	15250	19940	10740	15340	15324.79	13.53	-18724	-18161	15580	15460	15380	15260	15180	15420	15220	1070	4600	500	11960	10	1	213940500	32797	28.39	0.91	12	0.06	540.00	16778.00	24150	20230130	-36.52	14400	20231030	6.46	15980	-4.07	20240102	15250	0.52	20240108	24150	-36.52	20230130	14400	6.46	20231030	0.77	N	035250	500	1069 억	28938968	N	N	1588	N	N
83	20240108	110417	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15320	-20	5	-0.13	1582101180	103226	32.06	15340	15420	15250	19940	10740	15340	15326.54	13.53	-18724	-14415	15580	15460	15380	15260	15180	15420	15220	1070	4600	500	11960	10	1	213940500	32776	28.37	0.91	12	0.05	540.00	16778.00	24150	20230130	-36.56	14400	20231030	6.39	15980	-4.13	20240102	15250	0.46	20240108	24150	-36.56	20230130	14400	6.39	20231030	0.77	N	035250	500	1069 억	28938968	N	N	1588	N	N
84	20240108	100417	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15390	50	2	0.33	1089572020	71164	22.10	15340	15420	15250	19940	10740	15340	15310.60	13.53	-18724	-10450	15580	15460	15380	15260	15180	15420	15220	1070	4600	500	11960	10	1	213940500	32925	28.50	0.92	12	0.03	540.00	16778.00	24150	20230130	-36.27	14400	20231030	6.88	15980	-3.69	20240102	15250	0.92	20240108	24150	-36.27	20230130	14400	6.88	20231030	0.77	N	035250	500	1069 억	28938968	N	N	1588	N	N
85	20240108	090415	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15300	-40	5	-0.26	197259710	12866	4.00	15340	15410	15290	19940	10740	15340	15331.67	13.53	-18724	-4464	15580	15460	15380	15260	15180	15420	15220	1070	4600	500	11960	10	1	213940500	32733	28.33	0.91	12	0.01	540.00	16778.00	24150	20230130	-36.65	14400	20231030	6.25	15980	-4.26	20240102	15290	0.07	20240108	24150	-36.65	20230130	14400	6.25	20231030	0.77	N	035250	500	1069 억	28938968	N	N	1588	N	N
86	20240105	160415	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15340	-90	5	-0.58	4926135240	320497	78.73	15500	15500	15300	20050	10810	15430	15370.40	13.55	-13190	-53606	15690	15560	15480	15350	15270	15520	15310	1070	4620	500	12030	10	1	213940500	32818	28.41	0.91	12	0.15	540.00	16778.00	24150	20230130	-36.48	14400	20231030	6.53	15980	-4.01	20240102	15300	0.26	20240105	24150	-36.48	20230130	14400	6.53	20231030	0.75	N	035250	500	1069 억	28986670	N	N	1588	N	N
87	20240105	150415	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15320	-110	5	-0.71	4517930690	293879	72.19	15500	15500	15300	20050	10810	15430	15373.44	13.55	-13190	-55746	15690	15560	15480	15350	15270	15520	15310	1070	4620	500	12030	10	1	213940500	32776	28.37	0.91	12	0.14	540.00	16778.00	24150	20230130	-36.56	14400	20231030	6.39	15980	-4.13	20240102	15300	0.13	20240105	24150	-36.56	20230130	14400	6.39	20231030	0.75	N	035250	500	1069 억	28986670	N	N	1303	N	N
88	20240105	140413	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15340	-90	5	-0.58	3563927690	231602	56.89	15500	15500	15310	20050	10810	15430	15388.16	13.55	-13190	-44885	15690	15560	15480	15350	15270	15520	15310	1070	4620	500	12030	10	1	213940500	32818	28.41	0.91	12	0.11	540.00	16778.00	24150	20230130	-36.48	14400	20231030	6.53	15980	-4.01	20240102	15310	0.20	20240105	24150	-36.48	20230130	14400	6.53	20231030	0.75	N	035250	500	1069 억	28986670	N	N	1303	N	N
89	20240105	130415	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15370	-60	5	-0.39	2615197190	169747	41.70	15500	15500	15370	20050	10810	15430	15406.44	13.55	-13190	-27035	15690	15560	15480	15350	15270	15520	15310	1070	4620	500	12030	10	1	213940500	32883	28.46	0.92	12	0.08	540.00	16778.00	24150	20230130	-36.36	14400	20231030	6.74	15980	-3.82	20240102	15370	0.00	20240105	24150	-36.36	20230130	14400	6.74	20231030	0.75	N	035250	500	1069 억	28986670	N	N	1303	N	N
90	20240105	120415	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15390	-40	5	-0.26	2032439920	131886	32.40	15500	15500	15370	20050	10810	15430	15410.58	13.55	-13190	-12411	15690	15560	15480	15350	15270	15520	15310	1070	4620	500	12030	10	1	213940500	32925	28.50	0.92	12	0.06	540.00	16778.00	24150	20230130	-36.27	14400	20231030	6.88	15980	-3.69	20240102	15370	0.13	20240105	24150	-36.27	20230130	14400	6.88	20231030	0.75	N	035250	500	1069 억	28986670	N	N	1303	N	N
91	20240105	110414	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15390	-40	5	-0.26	1584859860	102812	25.26	15500	15500	15370	20050	10810	15430	15415.13	13.55	-13190	-10622	15690	15560	15480	15350	15270	15520	15310	1070	4620	500	12030	10	1	213940500	32925	28.50	0.92	12	0.05	540.00	16778.00	24150	20230130	-36.27	14400	20231030	6.88	15980	-3.69	20240102	15370	0.13	20240105	24150	-36.27	20230130	14400	6.88	20231030	0.75	N	035250	500	1069 억	28986670	N	N	1303	N	N
92	20240105	100417	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15440	10	2	0.06	1025401200	66488	16.33	15500	15500	15370	20050	10810	15430	15422.35	13.55	-13190	-4900	15690	15560	15480	15350	15270	15520	15310	1070	4620	500	12030	10	1	213940500	33032	28.59	0.92	12	0.03	540.00	16778.00	24150	20230130	-36.07	14400	20231030	7.22	15980	-3.38	20240102	15370	0.46	20240105	24150	-36.07	20230130	14400	7.22	20231030	0.75	N	035250	500	1069 억	28986670	N	N	1303	N	N
93	20240105	090414	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15400	-30	5	-0.19	227273510	14729	3.62	15500	15500	15390	20050	10810	15430	15430.34	13.55	-13190	-3265	15690	15560	15480	15350	15270	15520	15310	1070	4620	500	12030	10	1	213940500	32947	28.52	0.92	12	0.01	540.00	16778.00	24150	20230130	-36.23	14400	20231030	6.94	15980	-3.63	20240102	15390	0.06	20240105	24150	-36.23	20230130	14400	6.94	20231030	0.75	N	035250	500	1069 억	28986670	N	N	1303	N	N
94	20240104	160412	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15430	-130	5	-0.84	6278665790	405486	81.58	15600	15610	15400	20200	10900	15560	15484.31	13.59	-10602	-86241	15906	15732	15646	15472	15386	15690	15430	1070	4640	500	12130	10	1	213940500	33011	28.57	0.92	12	0.19	540.00	16778.00	24150	20230130	-36.11	14400	20231030	7.15	15980	-3.44	20240102	15400	0.19	20240104	24150	-36.11	20230130	14400	7.15	20231030	0.74	N	035250	500	1069 억	29073918	N	N	1303	N	N
95	20240104	150413	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15410	-150	5	-0.96	5763337080	372080	74.86	15600	15610	15400	20200	10900	15560	15489.51	13.59	-10602	-93652	15906	15732	15646	15472	15386	15690	15430	1070	4640	500	12130	10	1	213940500	32968	28.54	0.92	12	0.17	540.00	16778.00	24150	20230130	-36.19	14400	20231030	7.01	15980	-3.57	20240102	15400	0.06	20240104	24150	-36.19	20230130	14400	7.01	20231030	0.74	N	035250	500	1069 억	29073918	N	N	4867	N	N
96	20240104	140414	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15450	-110	5	-0.71	4404160700	283976	57.13	15600	15610	15450	20200	10900	15560	15508.92	13.59	-10602	-94579	15906	15732	15646	15472	15386	15690	15430	1070	4640	500	12130	10	1	213940500	33054	28.61	0.92	12	0.13	540.00	16778.00	24150	20230130	-36.02	14400	20231030	7.29	15980	-3.32	20240102	15450	0.00	20240104	24150	-36.02	20230130	14400	7.29	20231030	0.74	N	035250	500	1069 억	29073918	N	N	4867	N	N
97	20240104	130414	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15460	-100	5	-0.64	3691212640	237875	47.86	15600	15610	15460	20200	10900	15560	15517.45	13.59	-10602	-85454	15906	15732	15646	15472	15386	15690	15430	1070	4640	500	12130	10	1	213940500	33075	28.63	0.92	12	0.11	540.00	16778.00	24150	20230130	-35.98	14400	20231030	7.36	15980	-3.25	20240102	15460	0.00	20240104	24150	-35.98	20230130	14400	7.36	20231030	0.74	N	035250	500	1069 억	29073918	N	N	4867	N	N
98	20240104	120413	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15490	-70	5	-0.45	2842853850	183053	36.83	15600	15610	15480	20200	10900	15560	15530.22	13.59	-10602	-66561	15906	15732	15646	15472	15386	15690	15430	1070	4640	500	12130	10	1	213940500	33139	28.69	0.92	12	0.09	540.00	16778.00	24150	20230130	-35.86	14400	20231030	7.57	15980	-3.07	20240102	15480	0.06	20240104	24150	-35.86	20230130	14400	7.57	20231030	0.74	N	035250	500	1069 억	29073918	N	N	4867	N	N
99	20240104	110413	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15500	-60	5	-0.39	2196949120	141355	28.44	15600	15610	15490	20200	10900	15560	15542.07	13.59	-10602	-54796	15906	15732	15646	15472	15386	15690	15430	1070	4640	500	12130	10	1	213940500	33161	28.70	0.92	12	0.07	540.00	16778.00	24150	20230130	-35.82	14400	20231030	7.64	15980	-3.00	20240102	15490	0.06	20240104	24150	-35.82	20230130	14400	7.64	20231030	0.74	N	035250	500	1069 억	29073918	N	N	4867	N	N
100	20240104	100412	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15600	40	2	0.26	1082725660	69606	14.00	15600	15610	15520	20200	10900	15560	15555.06	13.59	-10602	-15380	15906	15732	15646	15472	15386	15690	15430	1070	4640	500	12130	10	1	213940500	33375	28.89	0.93	12	0.03	540.00	16778.00	24150	20230130	-35.40	14400	20231030	8.33	15980	-2.38	20240102	15520	0.52	20240104	24150	-35.40	20230130	14400	8.33	20231030	0.74	N	035250	500	1069 억	29073918	N	N	4867	N	N
101	20240104	090414	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15570	10	2	0.06	151673950	9737	1.96	15600	15610	15520	20200	10900	15560	15577.08	13.59	-10602	-1518	15906	15732	15646	15472	15386	15690	15430	1070	4640	500	12130	10	1	213940500	33311	28.83	0.93	12	0.00	540.00	16778.00	24150	20230130	-35.53	14400	20231030	8.12	15980	-2.57	20240102	15520	0.32	20240104	24150	-35.53	20230130	14400	8.12	20231030	0.74	N	035250	500	1069 억	29073918	N	N	4867	N	N
102	20240103	160412	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15560	-280	5	-1.77	7761661870	496623	113.09	15770	15820	15560	20550	11090	15840	15628.89	13.57	-6528	-51481	16106	15972	15846	15712	15586	15910	15650	1070	4710	500	12350	10	1	213940500	33289	28.81	0.93	12	0.23	540.00	16778.00	24150	20230130	-35.57	14400	20231030	8.06	15980	-2.63	20240102	15560	0.00	20240103	24150	-35.57	20230130	14400	8.06	20231030	0.76	N	035250	500	1069 억	29032268	N	N	4867	N	N
103	20240103	150412	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15590	-250	5	-1.58	6817472750	435978	99.28	15770	15820	15580	20550	11090	15840	15637.18	13.57	-6528	-35122	16106	15972	15846	15712	15586	15910	15650	1070	4710	500	12350	10	1	213940500	33353	28.87	0.93	12	0.20	540.00	16778.00	24150	20230130	-35.45	14400	20231030	8.26	15980	-2.44	20240102	15580	0.06	20240103	24150	-35.45	20230130	14400	8.26	20231030	0.76	N	035250	500	1069 억	29032268	N	N	1326	N	N
104	20240103	140409	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15590	-250	5	-1.58	6100723050	390012	88.82	15770	15820	15590	20550	11090	15840	15642.38	13.57	-6528	-33631	16106	15972	15846	15712	15586	15910	15650	1070	4710	500	12350	10	1	213940500	33353	28.87	0.93	12	0.18	540.00	16778.00	24150	20230130	-35.45	14400	20231030	8.26	15980	-2.44	20240102	15590	0.00	20240103	24150	-35.45	20230130	14400	8.26	20231030	0.76	N	035250	500	1069 억	29032268	N	N	1326	N	N
105	20240103	130411	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15610	-230	5	-1.45	5471025520	349664	79.63	15770	15820	15590	20550	11090	15840	15646.50	13.57	-6528	-38366	16106	15972	15846	15712	15586	15910	15650	1070	4710	500	12350	10	1	213940500	33396	28.91	0.93	12	0.16	540.00	16778.00	24150	20230130	-35.36	14400	20231030	8.40	15980	-2.32	20240102	15590	0.13	20240103	24150	-35.36	20230130	14400	8.40	20231030	0.76	N	035250	500	1069 억	29032268	N	N	1326	N	N
106	20240103	120414	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15610	-230	5	-1.45	4626407980	295542	67.30	15770	15820	15590	20550	11090	15840	15653.95	13.57	-6528	-33109	16106	15972	15846	15712	15586	15910	15650	1070	4710	500	12350	10	1	213940500	33396	28.91	0.93	12	0.14	540.00	16778.00	24150	20230130	-35.36	14400	20231030	8.40	15980	-2.32	20240102	15590	0.13	20240103	24150	-35.36	20230130	14400	8.40	20231030	0.76	N	035250	500	1069 억	29032268	N	N	1326	N	N
107	20240103	110411	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15620	-220	5	-1.39	4019397530	256662	58.45	15770	15820	15590	20550	11090	15840	15660.25	13.57	-6528	-34733	16106	15972	15846	15712	15586	15910	15650	1070	4710	500	12350	10	1	213940500	33418	28.93	0.93	12	0.12	540.00	16778.00	24150	20230130	-35.32	14400	20231030	8.47	15980	-2.25	20240102	15590	0.19	20240103	24150	-35.32	20230130	14400	8.47	20231030	0.76	N	035250	500	1069 억	29032268	N	N	1326	N	N
108	20240103	100410	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15630	-210	5	-1.33	2179230990	138802	31.61	15770	15820	15630	20550	11090	15840	15700.25	13.57	-6528	-16705	16106	15972	15846	15712	15586	15910	15650	1070	4710	500	12350	10	1	213940500	33439	28.94	0.93	12	0.06	540.00	16778.00	24150	20230130	-35.28	14400	20231030	8.54	15980	-2.19	20240102	15630	0.00	20240103	24150	-35.28	20230130	14400	8.54	20231030	0.76	N	035250	500	1069 억	29032268	N	N	1326	N	N
109	20240103	090410	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15790	-50	5	-0.32	129241530	8191	1.87	15770	15820	15770	20550	11090	15840	15778.19	13.57	-6528	-2333	16106	15972	15846	15712	15586	15910	15650	1070	4710	500	12350	10	1	213940500	33781	29.24	0.94	12	0.00	540.00	16778.00	24150	20230130	-34.62	14400	20231030	9.65	15980	-1.19	20240102	15720	0.45	20240102	24150	-34.62	20230130	14400	9.65	20231030	0.76	N	035250	500	1069 억	29032268	N	N	1326	N	N
110	20240102	160411	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15840	-160	5	-1.00	6917905920	437470	96.63	15940	15980	15720	20800	11200	16000	15813.38	13.60	3552	16099	16186	16092	15956	15862	15726	16140	15910	1070	4800	500	12480	10	1	213940500	33888	29.33	0.94	12	0.20	540.00	16778.00	24150	20230130	-34.41	14400	20231030	10.00	15980	-0.88	20240102	15720	0.76	20240102	24150	-34.41	20230130	14400	10.00	20231030	0.70	N	035250	500	1069 억	29089470	N	N	1326	N	N
111	20240102	150410	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15840	-160	5	-1.00	6435382390	407006	89.90	15940	15980	15720	20800	11200	16000	15811.52	13.60	3552	13006	16186	16092	15956	15862	15726	16140	15910	1070	4800	500	12480	10	1	213940500	33888	29.33	0.94	12	0.19	540.00	16778.00	24150	20230130	-34.41	14400	20231030	10.00	15980	-0.88	20240102	15720	0.76	20240102	24150	-34.41	20230130	14400	10.00	20231030	0.70	N	035250	500	1069 억	29089470	N	N	2062	N	N
112	20240102	140411	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15780	-220	5	-1.38	5508521670	348486	76.98	15940	15980	15720	20800	11200	16000	15807.01	13.60	3552	-13975	16186	16092	15956	15862	15726	16140	15910	1070	4800	500	12480	10	1	213940500	33760	29.22	0.94	12	0.16	540.00	16778.00	24150	20230130	-34.66	14400	20231030	9.58	15980	-1.25	20240102	15720	0.38	20240102	24150	-34.66	20230130	14400	9.58	20231030	0.70	N	035250	500	1069 억	29089470	N	N	2062	N	N
113	20240102	130408	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15750	-250	5	-1.56	4412643810	278875	61.60	15940	15980	15740	20800	11200	16000	15823.02	13.60	3552	-20716	16186	16092	15956	15862	15726	16140	15910	1070	4800	500	12480	10	1	213940500	33696	29.17	0.94	12	0.13	540.00	16778.00	24150	20230130	-34.78	14400	20231030	9.38	15980	-1.44	20240102	15740	0.06	20240102	24150	-34.78	20230130	14400	9.38	20231030	0.70	N	035250	500	1069 억	29089470	N	N	2062	N	N
114	20240102	120409	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15840	-160	5	-1.00	2337792790	147465	32.57	15940	15980	15820	20800	11200	16000	15853.20	13.60	3552	10425	16186	16092	15956	15862	15726	16140	15910	1070	4800	500	12480	10	1	213940500	33888	29.33	0.94	12	0.07	540.00	16778.00	24150	20230130	-34.41	14400	20231030	10.00	15980	-0.88	20240102	15820	0.13	20240102	24150	-34.41	20230130	14400	10.00	20231030	0.70	N	035250	500	1069 억	29089470	N	N	2062	N	N
115	20240102	110408	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15850	-150	5	-0.94	1797927810	113385	25.04	15940	15980	15820	20800	11200	16000	15856.84	13.60	3552	7962	16186	16092	15956	15862	15726	16140	15910	1070	4800	500	12480	10	1	213940500	33910	29.35	0.94	12	0.05	540.00	16778.00	24150	20230130	-34.37	14400	20231030	10.07	15980	-0.81	20240102	15820	0.19	20240102	24150	-34.37	20230130	14400	10.07	20231030	0.70	N	035250	500	1069 억	29089470	N	N	2062	N	N
116	20240102	100404	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	15970	-30	5	-0.19	248668120	15620	3.45	15940	15980	15900	20800	11200	16000	15919.85	13.60	3552	-3132	16186	16092	15956	15862	15726	16140	15910	1070	4800	500	12480	10	1	213940500	34166	29.57	0.95	12	0.01	540.00	16778.00	24150	20230130	-33.87	14400	20231030	10.90	15980	-0.06	20240102	15900	0.44	20240102	24150	-33.87	20230130	14400	10.90	20231030	0.70	N	035250	500	1069 억	29089470	N	N	2062	N	N
117	20240102	090400	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	16000	0	3	0.00	0	0	0.00	0	0	0	20800	11200	16000	0.00	13.60	3552	0	16186	16092	15956	15862	15726	16140	15910	1070	4800	500	12480	10	1	213940500	34230	29.63	0.95	12	0.00	540.00	16778.00	24150	20230130	-33.75	14400	20231030	11.11	0	0.00	0	0	0.00	0	24150	-33.75	20230130	14400	11.11	20231030	0.70	N	035250	500	1069 억	29089470	N	N	2062	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History