KissMeData/002030/price/prices-20240101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	120128	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	174300	-1700	5	-0.97	103416400	593	54.65	176000	176300	174000	228500	123200	176000	174395.28	7.17	0	116	178000	177000	176100	175100	174200	176550	174650	110	52500	5000	130240	100	1	2136004	3723	4.55	0.38	12	0.03	38346.00	456093.00	187500	20231228	-7.04	127100	20230217	37.14	186900	-6.74	20240102	174000	0.17	20240123	187500	-7.04	20231228	127100	37.14	20230217	0.12	N	002030	5000	109 억	153115	N	N	1	N	N
3	20240123	110128	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	174200	-1800	5	-1.02	20940800	120	11.06	176000	176300	174000	228500	123200	176000	174506.67	7.17	0	-50	178000	177000	176100	175100	174200	176550	174650	110	52500	5000	130240	100	1	2136004	3721	4.54	0.38	12	0.01	38346.00	456093.00	187500	20231228	-7.09	127100	20230217	37.06	186900	-6.80	20240102	174000	0.11	20240123	187500	-7.09	20231228	127100	37.06	20230217	0.12	N	002030	5000	109 억	153115	N	N	1	N	N
4	20240123	100128	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	174500	-1500	5	-0.85	9084100	52	4.79	176000	176300	174400	228500	123200	176000	174694.23	7.17	0	-12	178000	177000	176100	175100	174200	176550	174650	110	52500	5000	130240	100	1	2136004	3727	4.55	0.38	12	0.00	38346.00	456093.00	187500	20231228	-6.93	127100	20230217	37.29	186900	-6.63	20240102	174400	0.06	20240123	187500	-6.93	20231228	127100	37.29	20230217	0.12	N	002030	5000	109 억	153115	N	N	1	N	N
5	20240123	090128	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	175200	-800	5	-0.45	1404300	8	0.74	176000	176300	175200	228500	123200	176000	175537.50	7.17	0	-4	178000	177000	176100	175100	174200	176550	174650	110	52500	5000	130240	100	1	2136004	3742	4.57	0.38	12	0.00	38346.00	456093.00	187500	20231228	-6.56	127100	20230217	37.84	186900	-6.26	20240102	175200	0.00	20240123	187500	-6.56	20231228	127100	37.84	20230217	0.12	N	002030	5000	109 억	153115	N	N	1	N	N
6	20240119	160128	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	177100	-2200	5	-1.23	337066600	1891	153.12	181000	181300	177100	233000	125600	179300	178253.91	7.19	0	-150	182700	181000	179300	177600	175900	180150	176750	110	53700	5000	132680	100	1	2136004	3783	4.62	0.39	12	0.09	38346.00	456093.00	187500	20231228	-5.55	127100	20230217	39.34	186900	-5.24	20240102	177100	0.00	20240119	187500	-5.55	20231228	127100	39.34	20230217	0.11	N	002030	5000	109 억	153518	N	N	1	N	N
7	20240119	150128	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	177300	-2000	5	-1.12	282312400	1582	128.10	181000	181300	177300	233000	125600	179300	178452.84	7.19	0	-77	182700	181000	179300	177600	175900	180150	176750	110	53700	5000	132680	100	1	2136004	3787	4.62	0.39	12	0.07	38346.00	456093.00	187500	20231228	-5.44	127100	20230217	39.50	186900	-5.14	20240102	177300	0.00	20240119	187500	-5.44	20231228	127100	39.50	20230217	0.11	N	002030	5000	109 억	153518	N	N	0	N	N
8	20240119	140127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	178900	-400	5	-0.22	167875200	938	75.95	181000	181300	178100	233000	125600	179300	178971.43	7.19	0	212	182700	181000	179300	177600	175900	180150	176750	110	53700	5000	132680	100	1	2136004	3821	4.67	0.39	12	0.04	38346.00	456093.00	187500	20231228	-4.59	127100	20230217	40.76	186900	-4.28	20240102	177600	0.73	20240118	187500	-4.59	20231228	127100	40.76	20230217	0.11	N	002030	5000	109 억	153518	N	N	0	N	N
9	20240119	130128	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	178800	-500	5	-0.28	34172200	191	15.47	181000	181300	178100	233000	125600	179300	178912.04	7.19	0	-90	182700	181000	179300	177600	175900	180150	176750	110	53700	5000	132680	100	1	2136004	3819	4.66	0.39	12	0.01	38346.00	456093.00	187500	20231228	-4.64	127100	20230217	40.68	186900	-4.33	20240102	177600	0.68	20240118	187500	-4.64	20231228	127100	40.68	20230217	0.11	N	002030	5000	109 억	153518	N	N	0	N	N
10	20240119	120128	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	178200	-1100	5	-0.61	31319900	175	14.17	181000	181300	178100	233000	125600	179300	178970.86	7.19	0	-85	182700	181000	179300	177600	175900	180150	176750	110	53700	5000	132680	100	1	2136004	3806	4.65	0.39	12	0.01	38346.00	456093.00	187500	20231228	-4.96	127100	20230217	40.20	186900	-4.65	20240102	177600	0.34	20240118	187500	-4.96	20231228	127100	40.20	20230217	0.11	N	002030	5000	109 억	153518	N	N	0	N	N
11	20240119	110128	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	178800	-500	5	-0.28	29358200	164	13.28	181000	181300	178100	233000	125600	179300	179013.41	7.19	0	-83	182700	181000	179300	177600	175900	180150	176750	110	53700	5000	132680	100	1	2136004	3819	4.66	0.39	12	0.01	38346.00	456093.00	187500	20231228	-4.64	127100	20230217	40.68	186900	-4.33	20240102	177600	0.68	20240118	187500	-4.64	20231228	127100	40.68	20230217	0.11	N	002030	5000	109 억	153518	N	N	0	N	N
12	20240119	100129	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	179400	100	2	0.06	9883600	55	4.45	181000	181300	179200	233000	125600	179300	179701.82	7.19	0	-7	182700	181000	179300	177600	175900	180150	176750	110	53700	5000	132680	100	1	2136004	3832	4.68	0.39	12	0.00	38346.00	456093.00	187500	20231228	-4.32	127100	20230217	41.15	186900	-4.01	20240102	177600	1.01	20240118	187500	-4.32	20231228	127100	41.15	20230217	0.11	N	002030	5000	109 억	153518	N	N	0	N	N
13	20240119	090127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	181300	2000	2	1.12	2172600	12	0.97	181000	181300	181000	233000	125600	179300	181050.00	7.19	0	1	182700	181000	179300	177600	175900	180150	176750	110	53700	5000	132680	100	1	2136004	3873	4.73	0.40	12	0.00	38346.00	456093.00	187500	20231228	-3.31	127100	20230217	42.64	186900	-3.00	20240102	177600	2.08	20240118	187500	-3.31	20231228	127100	42.64	20230217	0.11	N	002030	5000	109 억	153518	N	N	0	N	N
14	20240118	160128	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	179300	-1600	5	-0.88	221191600	1234	104.40	180900	181000	177600	235000	126700	180900	179247.65	7.20	0	-358	185166	183032	180966	178832	176766	182000	177800	110	54100	5000	133860	100	1	2136004	3830	4.68	0.39	12	0.06	38346.00	456093.00	187500	20231228	-4.37	127100	20230217	41.07	186900	-4.07	20240102	177600	0.96	20240118	187500	-4.37	20231228	127100	41.07	20230217	0.11	N	002030	5000	109 억	153840	N	N	1	N	N
15	20240118	150127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	178500	-2400	5	-1.33	191427700	1068	90.36	180900	181000	177600	235000	126700	180900	179239.42	7.20	0	-301	185166	183032	180966	178832	176766	182000	177800	110	54100	5000	133860	100	1	2136004	3813	4.65	0.39	12	0.05	38346.00	456093.00	187500	20231228	-4.80	127100	20230217	40.44	186900	-4.49	20240102	177600	0.51	20240118	187500	-4.80	20231228	127100	40.44	20230217	0.11	N	002030	5000	109 억	153840	N	N	1	N	N
16	20240118	140128	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	179400	-1500	5	-0.83	148804300	830	70.22	180900	181000	177600	235000	126700	180900	179282.29	7.20	0	-168	185166	183032	180966	178832	176766	182000	177800	110	54100	5000	133860	100	1	2136004	3832	4.68	0.39	12	0.04	38346.00	456093.00	187500	20231228	-4.32	127100	20230217	41.15	186900	-4.01	20240102	177600	1.01	20240118	187500	-4.32	20231228	127100	41.15	20230217	0.11	N	002030	5000	109 억	153840	N	N	1	N	N
17	20240118	130127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	178700	-2200	5	-1.22	63554300	355	30.03	180900	181000	177600	235000	126700	180900	179026.20	7.20	0	-214	185166	183032	180966	178832	176766	182000	177800	110	54100	5000	133860	100	1	2136004	3817	4.66	0.39	12	0.02	38346.00	456093.00	187500	20231228	-4.69	127100	20230217	40.60	186900	-4.39	20240102	177600	0.62	20240118	187500	-4.69	20231228	127100	40.60	20230217	0.11	N	002030	5000	109 억	153840	N	N	1	N	N
18	20240118	120128	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	177600	-3300	5	-1.82	59095200	330	27.92	180900	181000	177600	235000	126700	180900	179076.36	7.20	0	-203	185166	183032	180966	178832	176766	182000	177800	110	54100	5000	133860	100	1	2136004	3794	4.63	0.39	12	0.02	38346.00	456093.00	187500	20231228	-5.28	127100	20230217	39.73	186900	-4.98	20240102	177600	0.00	20240118	187500	-5.28	20231228	127100	39.73	20230217	0.11	N	002030	5000	109 억	153840	N	N	1	N	N
19	20240118	110128	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	179200	-1700	5	-0.94	27523900	153	12.94	180900	181000	179200	235000	126700	180900	179894.77	7.20	0	-107	185166	183032	180966	178832	176766	182000	177800	110	54100	5000	133860	100	1	2136004	3828	4.67	0.39	12	0.01	38346.00	456093.00	187500	20231228	-4.43	127100	20230217	40.99	186900	-4.12	20240102	177900	0.73	20240103	187500	-4.43	20231228	127100	40.99	20230217	0.11	N	002030	5000	109 억	153840	N	N	1	N	N
20	20240118	100128	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	180500	-400	5	-0.22	9735400	54	4.57	180900	181000	179700	235000	126700	180900	180285.19	7.20	0	-29	185166	183032	180966	178832	176766	182000	177800	110	54100	5000	133860	100	1	2136004	3855	4.71	0.40	12	0.00	38346.00	456093.00	187500	20231228	-3.73	127100	20230217	42.01	186900	-3.42	20240102	177900	1.46	20240103	187500	-3.73	20231228	127100	42.01	20230217	0.11	N	002030	5000	109 억	153840	N	N	1	N	N
21	20240118	090127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	181000	100	2	0.06	1627800	9	0.76	180900	181000	180800	235000	126700	180900	180866.67	7.20	0	-4	185166	183032	180966	178832	176766	182000	177800	110	54100	5000	133860	100	1	2136004	3866	4.72	0.40	12	0.00	38346.00	456093.00	187500	20231228	-3.47	127100	20230217	42.41	186900	-3.16	20240102	177900	1.74	20240103	187500	-3.47	20231228	127100	42.41	20230217	0.11	N	002030	5000	109 억	153840	N	N	1	N	N
22	20240117	160127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	180900	-1600	5	-0.88	214221800	1182	58.95	182900	183100	178900	237000	127800	182500	181236.72	7.22	0	-557	185300	183900	182200	180800	179100	184600	181500	110	54500	5000	135050	100	1	2136004	3864	4.72	0.40	12	0.06	38346.00	456093.00	187500	20231228	-3.52	127100	20230217	42.33	186900	-3.21	20240102	177900	1.69	20240103	187500	-3.52	20231228	127100	42.33	20230217	0.11	N	002030	5000	109 억	154266	N	N	1	N	N
23	20240117	150128	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	179900	-2600	5	-1.42	194510600	1073	53.52	182900	183100	178900	237000	127800	182500	181277.35	7.22	0	-524	185300	183900	182200	180800	179100	184600	181500	110	54500	5000	135050	100	1	2136004	3843	4.69	0.39	12	0.05	38346.00	456093.00	187500	20231228	-4.05	127100	20230217	41.54	186900	-3.75	20240102	177900	1.12	20240103	187500	-4.05	20231228	127100	41.54	20230217	0.11	N	002030	5000	109 억	154266	N	N	2	N	N
24	20240117	140127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	182300	-200	5	-0.11	118566200	653	32.57	182900	183100	180400	237000	127800	182500	181571.52	7.22	0	-278	185300	183900	182200	180800	179100	184600	181500	110	54500	5000	135050	100	1	2136004	3894	4.75	0.40	12	0.03	38346.00	456093.00	187500	20231228	-2.77	127100	20230217	43.43	186900	-2.46	20240102	177900	2.47	20240103	187500	-2.77	20231228	127100	43.43	20230217	0.11	N	002030	5000	109 억	154266	N	N	2	N	N
25	20240117	130127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	180500	-2000	5	-1.10	61235500	338	16.86	182900	183100	180400	237000	127800	182500	181170.12	7.22	0	-191	185300	183900	182200	180800	179100	184600	181500	110	54500	5000	135050	100	1	2136004	3855	4.71	0.40	12	0.02	38346.00	456093.00	187500	20231228	-3.73	127100	20230217	42.01	186900	-3.42	20240102	177900	1.46	20240103	187500	-3.73	20231228	127100	42.01	20230217	0.11	N	002030	5000	109 억	154266	N	N	2	N	N
26	20240117	120128	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	180700	-1800	5	-0.99	43175100	238	11.87	182900	183100	180700	237000	127800	182500	181407.98	7.22	0	-108	185300	183900	182200	180800	179100	184600	181500	110	54500	5000	135050	100	1	2136004	3860	4.71	0.40	12	0.01	38346.00	456093.00	187500	20231228	-3.63	127100	20230217	42.17	186900	-3.32	20240102	177900	1.57	20240103	187500	-3.63	20231228	127100	42.17	20230217	0.11	N	002030	5000	109 억	154266	N	N	2	N	N
27	20240117	110128	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	181300	-1200	5	-0.66	15826300	87	4.34	182900	183100	180900	237000	127800	182500	181911.49	7.22	0	-20	185300	183900	182200	180800	179100	184600	181500	110	54500	5000	135050	100	1	2136004	3873	4.73	0.40	12	0.00	38346.00	456093.00	187500	20231228	-3.31	127100	20230217	42.64	186900	-3.00	20240102	177900	1.91	20240103	187500	-3.31	20231228	127100	42.64	20230217	0.11	N	002030	5000	109 억	154266	N	N	2	N	N
28	20240117	100127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	182500	0	3	0.00	12921400	71	3.54	182900	183100	180900	237000	127800	182500	181991.55	7.22	0	-13	185300	183900	182200	180800	179100	184600	181500	110	54500	5000	135050	100	1	2136004	3898	4.76	0.40	12	0.00	38346.00	456093.00	187500	20231228	-2.67	127100	20230217	43.59	186900	-2.35	20240102	177900	2.59	20240103	187500	-2.67	20231228	127100	43.59	20230217	0.11	N	002030	5000	109 억	154266	N	N	2	N	N
29	20240117	090127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	183000	500	2	0.27	1461500	8	0.40	182900	183000	181100	237000	127800	182500	182687.50	7.22	0	0	185300	183900	182200	180800	179100	184600	181500	110	54500	5000	135050	100	1	2136004	3909	4.77	0.40	12	0.00	38346.00	456093.00	187500	20231228	-2.40	127100	20230217	43.98	186900	-2.09	20240102	177900	2.87	20240103	187500	-2.40	20231228	127100	43.98	20230217	0.11	N	002030	5000	109 억	154266	N	N	2	N	N
30	20240116	160127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	182500	500	2	0.27	365601500	2005	203.76	182300	183600	180500	236500	127400	182000	182344.81	7.18	0	791	183600	182800	181700	180900	179800	182250	180350	110	54500	5000	134680	100	1	2136004	3898	4.76	0.40	12	0.09	38346.00	456093.00	187500	20231228	-2.67	127100	20230217	43.59	186900	-2.35	20240102	177900	2.59	20240103	187500	-2.67	20231228	127100	43.59	20230217	0.12	N	002030	5000	109 억	153274	N	N	2	N	N
31	20240116	150127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	182300	300	2	0.16	352111900	1931	196.24	182300	183600	180500	236500	127400	182000	182346.92	7.18	0	789	183600	182800	181700	180900	179800	182250	180350	110	54500	5000	134680	100	1	2136004	3894	4.75	0.40	12	0.09	38346.00	456093.00	187500	20231228	-2.77	127100	20230217	43.43	186900	-2.46	20240102	177900	2.47	20240103	187500	-2.77	20231228	127100	43.43	20230217	0.12	N	002030	5000	109 억	153274	N	N	2	N	N
32	20240116	140128	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	182400	400	2	0.22	267982000	1470	149.39	182300	183600	180500	236500	127400	182000	182300.68	7.18	0	670	183600	182800	181700	180900	179800	182250	180350	110	54500	5000	134680	100	1	2136004	3896	4.76	0.40	12	0.07	38346.00	456093.00	187500	20231228	-2.72	127100	20230217	43.51	186900	-2.41	20240102	177900	2.53	20240103	187500	-2.72	20231228	127100	43.51	20230217	0.12	N	002030	5000	109 억	153274	N	N	2	N	N
33	20240116	130127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	181500	-500	5	-0.27	51807600	286	29.07	182300	182400	180500	236500	127400	182000	181145.45	7.18	0	-9	183600	182800	181700	180900	179800	182250	180350	110	54500	5000	134680	100	1	2136004	3877	4.73	0.40	12	0.01	38346.00	456093.00	187500	20231228	-3.20	127100	20230217	42.80	186900	-2.89	20240102	177900	2.02	20240103	187500	-3.20	20231228	127100	42.80	20230217	0.12	N	002030	5000	109 억	153274	N	N	2	N	N
34	20240116	120127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	181100	-900	5	-0.49	34958700	193	19.61	182300	182400	180500	236500	127400	182000	181133.16	7.18	0	-30	183600	182800	181700	180900	179800	182250	180350	110	54500	5000	134680	100	1	2136004	3868	4.72	0.40	12	0.01	38346.00	456093.00	187500	20231228	-3.41	127100	20230217	42.49	186900	-3.10	20240102	177900	1.80	20240103	187500	-3.41	20231228	127100	42.49	20230217	0.12	N	002030	5000	109 억	153274	N	N	2	N	N
35	20240116	110127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	181400	-600	5	-0.33	28974500	160	16.26	182300	182400	180500	236500	127400	182000	181090.62	7.18	0	-42	183600	182800	181700	180900	179800	182250	180350	110	54500	5000	134680	100	1	2136004	3875	4.73	0.40	12	0.01	38346.00	456093.00	187500	20231228	-3.25	127100	20230217	42.72	186900	-2.94	20240102	177900	1.97	20240103	187500	-3.25	20231228	127100	42.72	20230217	0.12	N	002030	5000	109 억	153274	N	N	2	N	N
36	20240116	100128	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	181000	-1000	5	-0.55	10897100	60	6.10	182300	182400	180800	236500	127400	182000	181618.33	7.18	0	-36	183600	182800	181700	180900	179800	182250	180350	110	54500	5000	134680	100	1	2136004	3866	4.72	0.40	12	0.00	38346.00	456093.00	187500	20231228	-3.47	127100	20230217	42.41	186900	-3.16	20240102	177900	1.74	20240103	187500	-3.47	20231228	127100	42.41	20230217	0.12	N	002030	5000	109 억	153274	N	N	2	N	N
37	20240116	090127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	181900	-100	5	-0.05	2733200	15	1.52	182300	182400	181900	236500	127400	182000	182213.33	7.18	0	-2	183600	182800	181700	180900	179800	182250	180350	110	54500	5000	134680	100	1	2136004	3885	4.74	0.40	12	0.00	38346.00	456093.00	187500	20231228	-2.99	127100	20230217	43.12	186900	-2.68	20240102	177900	2.25	20240103	187500	-2.99	20231228	127100	43.12	20230217	0.12	N	002030	5000	109 억	153274	N	N	2	N	N
38	20240115	160127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	182000	300	2	0.17	178672000	984	14.68	182100	182500	180600	236000	127200	181700	181577.24	7.18	0	-89	184100	182900	180500	179300	176900	183500	179900	110	54300	5000	134450	100	1	2136004	3888	4.75	0.40	12	0.05	38346.00	456093.00	187500	20231228	-2.93	127100	20230217	43.19	186900	-2.62	20240102	177900	2.30	20240103	187500	-2.93	20231228	127100	43.19	20230217	0.11	N	002030	5000	109 억	153311	N	N	2	N	N
39	20240115	150127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	181600	-100	5	-0.06	168303000	927	13.83	182100	182500	180600	236000	127200	181700	181556.63	7.18	0	-73	184100	182900	180500	179300	176900	183500	179900	110	54300	5000	134450	100	1	2136004	3879	4.74	0.40	12	0.04	38346.00	456093.00	187500	20231228	-3.15	127100	20230217	42.88	186900	-2.84	20240102	177900	2.08	20240103	187500	-3.15	20231228	127100	42.88	20230217	0.11	N	002030	5000	109 억	153311	N	N	2	N	N
40	20240115	140127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	181800	100	2	0.06	100982800	557	8.31	182100	182500	180600	236000	127200	181700	181297.67	7.18	0	-84	184100	182900	180500	179300	176900	183500	179900	110	54300	5000	134450	100	1	2136004	3883	4.74	0.40	12	0.03	38346.00	456093.00	187500	20231228	-3.04	127100	20230217	43.04	186900	-2.73	20240102	177900	2.19	20240103	187500	-3.04	20231228	127100	43.04	20230217	0.11	N	002030	5000	109 억	153311	N	N	2	N	N
41	20240115	130126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	181000	-700	5	-0.39	88829300	490	7.31	182100	182500	180600	236000	127200	181700	181284.29	7.18	0	-80	184100	182900	180500	179300	176900	183500	179900	110	54300	5000	134450	100	1	2136004	3866	4.72	0.40	12	0.02	38346.00	456093.00	187500	20231228	-3.47	127100	20230217	42.41	186900	-3.16	20240102	177900	1.74	20240103	187500	-3.47	20231228	127100	42.41	20230217	0.11	N	002030	5000	109 억	153311	N	N	2	N	N
42	20240115	120127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	181300	-400	5	-0.22	56043100	309	4.61	182100	182500	180600	236000	127200	181700	181369.26	7.18	0	-119	184100	182900	180500	179300	176900	183500	179900	110	54300	5000	134450	100	1	2136004	3873	4.73	0.40	12	0.01	38346.00	456093.00	187500	20231228	-3.31	127100	20230217	42.64	186900	-3.00	20240102	177900	1.91	20240103	187500	-3.31	20231228	127100	42.64	20230217	0.11	N	002030	5000	109 억	153311	N	N	2	N	N
43	20240115	110127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	180900	-800	5	-0.44	33056200	182	2.72	182100	182500	180900	236000	127200	181700	181627.47	7.18	0	-92	184100	182900	180500	179300	176900	183500	179900	110	54300	5000	134450	100	1	2136004	3864	4.72	0.40	12	0.01	38346.00	456093.00	187500	20231228	-3.52	127100	20230217	42.33	186900	-3.21	20240102	177900	1.69	20240103	187500	-3.52	20231228	127100	42.33	20230217	0.11	N	002030	5000	109 억	153311	N	N	2	N	N
44	20240115	100126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	181600	-100	5	-0.06	14201400	78	1.16	182100	182500	181600	236000	127200	181700	182069.23	7.18	0	-26	184100	182900	180500	179300	176900	183500	179900	110	54300	5000	134450	100	1	2136004	3879	4.74	0.40	12	0.00	38346.00	456093.00	187500	20231228	-3.15	127100	20230217	42.88	186900	-2.84	20240102	177900	2.08	20240103	187500	-3.15	20231228	127100	42.88	20230217	0.11	N	002030	5000	109 억	153311	N	N	2	N	N
45	20240115	090127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	182300	600	2	0.33	4734200	26	0.39	182100	182400	181700	236000	127200	181700	182084.62	7.18	0	-6	184100	182900	180500	179300	176900	183500	179900	110	54300	5000	134450	100	1	2136004	3894	4.75	0.40	12	0.00	38346.00	456093.00	187500	20231228	-2.77	127100	20230217	43.43	186900	-2.46	20240102	177900	2.47	20240103	187500	-2.77	20231228	127100	43.43	20230217	0.11	N	002030	5000	109 억	153311	N	N	2	N	N
46	20240112	160127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	181700	700	2	0.39	1199545400	6702	399.88	181000	181700	178100	235000	126700	181000	178983.20	7.16	0	-1	183400	182200	181200	180000	179000	181700	179500	110	54000	5000	133940	100	1	2136004	3881	4.74	0.40	12	0.31	38346.00	456093.00	187500	20231228	-3.09	127100	20230217	42.96	186900	-2.78	20240102	177900	2.14	20240103	187500	-3.09	20231228	127100	42.96	20230217	0.12	N	002030	5000	109 억	152845	N	N	2	N	N
47	20240112	150127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	180200	-800	5	-0.44	895435100	5008	298.81	181000	181000	178100	235000	126700	181000	178800.94	7.16	0	-37	183400	182200	181200	180000	179000	181700	179500	110	54000	5000	133940	100	1	2136004	3849	4.70	0.40	12	0.23	38346.00	456093.00	187500	20231228	-3.89	127100	20230217	41.78	186900	-3.58	20240102	177900	1.29	20240103	187500	-3.89	20231228	127100	41.78	20230217	0.12	N	002030	5000	109 억	152845	N	N	1	N	N
48	20240112	140127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	179300	-1700	5	-0.94	407417100	2283	136.22	181000	181000	178100	235000	126700	181000	178456.90	7.16	0	22	183400	182200	181200	180000	179000	181700	179500	110	54000	5000	133940	100	1	2136004	3830	4.68	0.39	12	0.11	38346.00	456093.00	187500	20231228	-4.37	127100	20230217	41.07	186900	-4.07	20240102	177900	0.79	20240103	187500	-4.37	20231228	127100	41.07	20230217	0.12	N	002030	5000	109 억	152845	N	N	1	N	N
49	20240112	130127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	178800	-2200	5	-1.22	290898100	1631	97.32	181000	181000	178100	235000	126700	181000	178355.67	7.16	0	-42	183400	182200	181200	180000	179000	181700	179500	110	54000	5000	133940	100	1	2136004	3819	4.66	0.39	12	0.08	38346.00	456093.00	187500	20231228	-4.64	127100	20230217	40.68	186900	-4.33	20240102	177900	0.51	20240103	187500	-4.64	20231228	127100	40.68	20230217	0.12	N	002030	5000	109 억	152845	N	N	1	N	N
50	20240112	120126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	179000	-2000	5	-1.10	63023600	352	21.00	181000	181000	178300	235000	126700	181000	179044.32	7.16	0	-124	183400	182200	181200	180000	179000	181700	179500	110	54000	5000	133940	100	1	2136004	3823	4.67	0.39	12	0.02	38346.00	456093.00	187500	20231228	-4.53	127100	20230217	40.83	186900	-4.23	20240102	177900	0.62	20240103	187500	-4.53	20231228	127100	40.83	20230217	0.12	N	002030	5000	109 억	152845	N	N	1	N	N
51	20240112	110126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	178800	-2200	5	-1.22	57656000	322	19.21	181000	181000	178300	235000	126700	181000	179055.90	7.16	0	-114	183400	182200	181200	180000	179000	181700	179500	110	54000	5000	133940	100	1	2136004	3819	4.66	0.39	12	0.02	38346.00	456093.00	187500	20231228	-4.64	127100	20230217	40.68	186900	-4.33	20240102	177900	0.51	20240103	187500	-4.64	20231228	127100	40.68	20230217	0.12	N	002030	5000	109 억	152845	N	N	1	N	N
52	20240112	100127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	178800	-2200	5	-1.22	24939800	139	8.29	181000	181000	178800	235000	126700	181000	179423.02	7.16	0	-65	183400	182200	181200	180000	179000	181700	179500	110	54000	5000	133940	100	1	2136004	3819	4.66	0.39	12	0.01	38346.00	456093.00	187500	20231228	-4.64	127100	20230217	40.68	186900	-4.33	20240102	177900	0.51	20240103	187500	-4.64	20231228	127100	40.68	20230217	0.12	N	002030	5000	109 억	152845	N	N	1	N	N
53	20240112	090127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	180900	-100	5	-0.06	723800	4	0.24	181000	181000	180900	235000	126700	181000	180950.00	7.16	0	-1	183400	182200	181200	180000	179000	181700	179500	110	54000	5000	133940	100	1	2136004	3864	4.72	0.40	12	0.00	38346.00	456093.00	187500	20231228	-3.52	127100	20230217	42.33	186900	-3.21	20240102	177900	1.69	20240103	187500	-3.52	20231228	127100	42.33	20230217	0.12	N	002030	5000	109 억	152845	N	N	1	N	N
54	20240111	160127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	181000	-900	5	-0.49	303315000	1676	129.02	182300	182400	180200	236000	127400	181900	180975.45	7.17	-77	-287	184833	183366	181433	179966	178033	182400	179000	110	54100	5000	134600	100	1	2136004	3866	4.72	0.40	12	0.08	38346.00	456093.00	187500	20231228	-3.47	127100	20230217	42.41	186900	-3.16	20240102	177900	1.74	20240103	187500	-3.47	20231228	127100	42.41	20230217	0.12	N	002030	5000	109 억	153166	N	N	1	N	N
55	20240111	150127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	181000	-900	5	-0.49	283235700	1565	120.48	182300	182400	180200	236000	127400	181900	180981.28	7.17	-77	-270	184833	183366	181433	179966	178033	182400	179000	110	54100	5000	134600	100	1	2136004	3866	4.72	0.40	12	0.07	38346.00	456093.00	187500	20231228	-3.47	127100	20230217	42.41	186900	-3.16	20240102	177900	1.74	20240103	187500	-3.47	20231228	127100	42.41	20230217	0.12	N	002030	5000	109 억	153166	N	N	2	N	N
56	20240111	140127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	181400	-500	5	-0.27	213497900	1180	90.84	182300	182400	180200	236000	127400	181900	180930.42	7.17	-77	-205	184833	183366	181433	179966	178033	182400	179000	110	54100	5000	134600	100	1	2136004	3875	4.73	0.40	12	0.06	38346.00	456093.00	187500	20231228	-3.25	127100	20230217	42.72	186900	-2.94	20240102	177900	1.97	20240103	187500	-3.25	20231228	127100	42.72	20230217	0.12	N	002030	5000	109 억	153166	N	N	2	N	N
57	20240111	130126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	181100	-800	5	-0.44	93303100	515	39.65	182300	182400	180200	236000	127400	181900	181171.07	7.17	-77	-118	184833	183366	181433	179966	178033	182400	179000	110	54100	5000	134600	100	1	2136004	3868	4.72	0.40	12	0.02	38346.00	456093.00	187500	20231228	-3.41	127100	20230217	42.49	186900	-3.10	20240102	177900	1.80	20240103	187500	-3.41	20231228	127100	42.49	20230217	0.12	N	002030	5000	109 억	153166	N	N	2	N	N
58	20240111	120127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	180400	-1500	5	-0.82	27159500	150	11.55	182300	182400	180200	236000	127400	181900	181063.33	7.17	-77	-20	184833	183366	181433	179966	178033	182400	179000	110	54100	5000	134600	100	1	2136004	3853	4.70	0.40	12	0.01	38346.00	456093.00	187500	20231228	-3.79	127100	20230217	41.94	186900	-3.48	20240102	177900	1.41	20240103	187500	-3.79	20231228	127100	41.94	20230217	0.12	N	002030	5000	109 억	153166	N	N	2	N	N
59	20240111	110127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	180600	-1300	5	-0.71	20843300	115	8.85	182300	182400	180500	236000	127400	181900	181246.09	7.17	-77	-17	184833	183366	181433	179966	178033	182400	179000	110	54100	5000	134600	100	1	2136004	3858	4.71	0.40	12	0.01	38346.00	456093.00	187500	20231228	-3.68	127100	20230217	42.09	186900	-3.37	20240102	177900	1.52	20240103	187500	-3.68	20231228	127100	42.09	20230217	0.12	N	002030	5000	109 억	153166	N	N	2	N	N
60	20240111	100127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	180900	-1000	5	-0.55	15966500	88	6.77	182300	182400	180600	236000	127400	181900	181437.50	7.17	-77	-26	184833	183366	181433	179966	178033	182400	179000	110	54100	5000	134600	100	1	2136004	3864	4.72	0.40	12	0.00	38346.00	456093.00	187500	20231228	-3.52	127100	20230217	42.33	186900	-3.21	20240102	177900	1.69	20240103	187500	-3.52	20231228	127100	42.33	20230217	0.12	N	002030	5000	109 억	153166	N	N	2	N	N
61	20240111	090127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	182400	500	2	0.27	2187700	12	0.92	182300	182400	182300	236000	127400	181900	182308.33	7.17	-77	1	184833	183366	181433	179966	178033	182400	179000	110	54100	5000	134600	100	1	2136004	3896	4.76	0.40	12	0.00	38346.00	456093.00	187500	20231228	-2.72	127100	20230217	43.51	186900	-2.41	20240102	177900	2.53	20240103	187500	-2.72	20231228	127100	43.51	20230217	0.12	N	002030	5000	109 억	153166	N	N	2	N	N
62	20240110	160126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	181900	0	3	0.00	235144700	1298	91.41	182900	182900	179500	236000	127400	181900	181159.24	7.17	0	45	184700	183300	181200	179800	177700	184000	180500	110	54100	5000	134600	100	1	2136004	3885	4.74	0.40	12	0.06	38346.00	456093.00	187500	20231228	-2.99	127000	20230104	43.23	186900	-2.68	20240102	177900	2.25	20240103	187500	-2.99	20231228	127100	43.12	20230217	0.13	N	002030	5000	109 억	153252	N	N	2	N	N
63	20240110	150126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	181900	0	3	0.00	229142600	1265	89.08	182900	182900	179500	236000	127400	181900	181140.40	7.17	0	44	184700	183300	181200	179800	177700	184000	180500	110	54100	5000	134600	100	1	2136004	3885	4.74	0.40	12	0.06	38346.00	456093.00	187500	20231228	-2.99	127000	20230104	43.23	186900	-2.68	20240102	177900	2.25	20240103	187500	-2.99	20231228	127100	43.12	20230217	0.13	N	002030	5000	109 억	153252	N	N	2	N	N
64	20240110	140127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	181700	-200	5	-0.11	131266500	726	51.13	182900	182900	179500	236000	127400	181900	180807.85	7.17	0	-38	184700	183300	181200	179800	177700	184000	180500	110	54100	5000	134600	100	1	2136004	3881	4.74	0.40	12	0.03	38346.00	456093.00	187500	20231228	-3.09	127000	20230104	43.07	186900	-2.78	20240102	177900	2.14	20240103	187500	-3.09	20231228	127100	42.96	20230217	0.13	N	002030	5000	109 억	153252	N	N	2	N	N
65	20240110	130126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	181600	-300	5	-0.16	110574000	612	43.10	182900	182900	179500	236000	127400	181900	180676.47	7.17	0	-61	184700	183300	181200	179800	177700	184000	180500	110	54100	5000	134600	100	1	2136004	3879	4.74	0.40	12	0.03	38346.00	456093.00	187500	20231228	-3.15	127000	20230104	42.99	186900	-2.84	20240102	177900	2.08	20240103	187500	-3.15	20231228	127100	42.88	20230217	0.13	N	002030	5000	109 억	153252	N	N	2	N	N
66	20240110	120127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	181100	-800	5	-0.44	104050600	576	40.56	182900	182900	179500	236000	127400	181900	180643.40	7.17	0	-64	184700	183300	181200	179800	177700	184000	180500	110	54100	5000	134600	100	1	2136004	3868	4.72	0.40	12	0.03	38346.00	456093.00	187500	20231228	-3.41	127000	20230104	42.60	186900	-3.10	20240102	177900	1.80	20240103	187500	-3.41	20231228	127100	42.49	20230217	0.13	N	002030	5000	109 억	153252	N	N	2	N	N
67	20240110	110127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	181200	-700	5	-0.38	79114500	438	30.85	182900	182900	179500	236000	127400	181900	180626.71	7.17	0	-23	184700	183300	181200	179800	177700	184000	180500	110	54100	5000	134600	100	1	2136004	3870	4.73	0.40	12	0.02	38346.00	456093.00	187500	20231228	-3.36	127000	20230104	42.68	186900	-3.05	20240102	177900	1.85	20240103	187500	-3.36	20231228	127100	42.56	20230217	0.13	N	002030	5000	109 억	153252	N	N	2	N	N
68	20240110	100126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	180200	-1700	5	-0.93	52457600	290	20.42	182900	182900	180100	236000	127400	181900	180888.28	7.17	0	-36	184700	183300	181200	179800	177700	184000	180500	110	54100	5000	134600	100	1	2136004	3849	4.70	0.40	12	0.01	38346.00	456093.00	187500	20231228	-3.89	127000	20230104	41.89	186900	-3.58	20240102	177900	1.29	20240103	187500	-3.89	20231228	127100	41.78	20230217	0.13	N	002030	5000	109 억	153252	N	N	2	N	N
69	20240110	090127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	182900	1000	2	0.55	4023800	22	1.55	182900	182900	182900	236000	127400	181900	182900.00	7.17	0	-8	184700	183300	181200	179800	177700	184000	180500	110	54100	5000	134600	100	1	2136004	3907	4.77	0.40	12	0.00	38346.00	456093.00	187500	20231228	-2.45	127000	20230104	44.02	186900	-2.14	20240102	177900	2.81	20240103	187500	-2.45	20231228	127100	43.90	20230217	0.13	N	002030	5000	109 억	153252	N	N	2	N	N
70	20240109	160126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	181900	-900	5	-0.49	257533600	1420	194.52	180600	182600	179100	237500	128000	182800	181361.69	7.18	0	-39	183933	183366	182333	181766	180733	183650	182050	110	54700	5000	135270	100	1	2136004	3885	4.74	0.40	12	0.07	38346.00	456093.00	187500	20231228	-2.99	123500	20230103	47.29	186900	-2.68	20240102	177900	2.25	20240103	187500	-2.99	20231228	127100	43.12	20230217	0.12	N	002030	5000	109 억	153271	N	N	2	N	N
71	20240109	150127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	181600	-1200	5	-0.66	232993200	1285	176.03	180600	182600	179100	237500	128000	182800	181317.67	7.18	0	31	183933	183366	182333	181766	180733	183650	182050	110	54700	5000	135270	100	1	2136004	3879	4.74	0.40	12	0.06	38346.00	456093.00	187500	20231228	-3.15	123500	20230103	47.04	186900	-2.84	20240102	177900	2.08	20240103	187500	-3.15	20231228	127100	42.88	20230217	0.12	N	002030	5000	109 억	153271	N	N	6	N	N
72	20240109	140126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	181800	-1000	5	-0.55	162683000	899	123.15	180600	182600	179100	237500	128000	182800	180959.96	7.18	0	135	183933	183366	182333	181766	180733	183650	182050	110	54700	5000	135270	100	1	2136004	3883	4.74	0.40	12	0.04	38346.00	456093.00	187500	20231228	-3.04	123500	20230103	47.21	186900	-2.73	20240102	177900	2.19	20240103	187500	-3.04	20231228	127100	43.04	20230217	0.12	N	002030	5000	109 억	153271	N	N	6	N	N
73	20240109	130126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	181400	-1400	5	-0.77	125414900	694	95.07	180600	182600	179100	237500	128000	182800	180713.11	7.18	0	134	183933	183366	182333	181766	180733	183650	182050	110	54700	5000	135270	100	1	2136004	3875	4.73	0.40	12	0.03	38346.00	456093.00	187500	20231228	-3.25	123500	20230103	46.88	186900	-2.94	20240102	177900	1.97	20240103	187500	-3.25	20231228	127100	42.72	20230217	0.12	N	002030	5000	109 억	153271	N	N	6	N	N
74	20240109	120127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	180900	-1900	5	-1.04	79615000	441	60.41	180600	182600	179100	237500	128000	182800	180532.88	7.18	0	-55	183933	183366	182333	181766	180733	183650	182050	110	54700	5000	135270	100	1	2136004	3864	4.72	0.40	12	0.02	38346.00	456093.00	187500	20231228	-3.52	123500	20230103	46.48	186900	-3.21	20240102	177900	1.69	20240103	187500	-3.52	20231228	127100	42.33	20230217	0.12	N	002030	5000	109 억	153271	N	N	6	N	N
75	20240109	110127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	180900	-1900	5	-1.04	71293700	395	54.11	180600	182600	179100	237500	128000	182800	180490.38	7.18	0	-48	183933	183366	182333	181766	180733	183650	182050	110	54700	5000	135270	100	1	2136004	3864	4.72	0.40	12	0.02	38346.00	456093.00	187500	20231228	-3.52	123500	20230103	46.48	186900	-3.21	20240102	177900	1.69	20240103	187500	-3.52	20231228	127100	42.33	20230217	0.12	N	002030	5000	109 억	153271	N	N	6	N	N
76	20240109	100126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	180800	-2000	5	-1.09	62425400	346	47.40	180600	182600	179100	237500	128000	182800	180420.23	7.18	0	-55	183933	183366	182333	181766	180733	183650	182050	110	54700	5000	135270	100	1	2136004	3862	4.71	0.40	12	0.02	38346.00	456093.00	187500	20231228	-3.57	123500	20230103	46.40	186900	-3.26	20240102	177900	1.63	20240103	187500	-3.57	20231228	127100	42.25	20230217	0.12	N	002030	5000	109 억	153271	N	N	6	N	N
77	20240109	090126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	182600	-200	5	-0.11	27995000	155	21.23	180600	182600	180600	237500	128000	182800	180612.90	7.18	0	-3	183933	183366	182333	181766	180733	183650	182050	110	54700	5000	135270	100	1	2136004	3900	4.76	0.40	12	0.01	38346.00	456093.00	187500	20231228	-2.61	123500	20230103	47.85	186900	-2.30	20240102	177900	2.64	20240103	187500	-2.61	20231228	127100	43.67	20230217	0.12	N	002030	5000	109 억	153271	N	N	6	N	N
78	20240108	160126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	182800	0	3	0.00	133151800	730	38.95	182700	182900	181300	237500	128000	182800	182399.18	7.18	-77	-103	185533	184166	182333	180966	179133	184850	181650	110	54700	5000	135270	100	1	2136004	3905	4.77	0.40	12	0.03	38346.00	456093.00	187500	20231228	-2.51	123500	20230103	48.02	186900	-2.19	20240102	177900	2.75	20240103	187500	-2.51	20231228	127100	43.82	20230217	0.12	N	002030	5000	109 억	153351	N	N	6	N	N
79	20240108	150127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	182500	-300	5	-0.16	118724200	651	34.74	182700	182900	181300	237500	128000	182800	182372.04	7.18	-77	-66	185533	184166	182333	180966	179133	184850	181650	110	54700	5000	135270	100	1	2136004	3898	4.76	0.40	12	0.03	38346.00	456093.00	187500	20231228	-2.67	123500	20230103	47.77	186900	-2.35	20240102	177900	2.59	20240103	187500	-2.67	20231228	127100	43.59	20230217	0.12	N	002030	5000	109 억	153351	N	N	8	N	N
80	20240108	140126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	182100	-700	5	-0.38	38908300	214	11.42	182700	182700	181300	237500	128000	182800	181814.49	7.18	-77	-106	185533	184166	182333	180966	179133	184850	181650	110	54700	5000	135270	100	1	2136004	3890	4.75	0.40	12	0.01	38346.00	456093.00	187500	20231228	-2.88	123500	20230103	47.45	186900	-2.57	20240102	177900	2.36	20240103	187500	-2.88	20231228	127100	43.27	20230217	0.12	N	002030	5000	109 억	153351	N	N	8	N	N
81	20240108	130126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	181800	-1000	5	-0.55	37816900	208	11.10	182700	182700	181300	237500	128000	182800	181812.02	7.18	-77	-106	185533	184166	182333	180966	179133	184850	181650	110	54700	5000	135270	100	1	2136004	3883	4.74	0.40	12	0.01	38346.00	456093.00	187500	20231228	-3.04	123500	20230103	47.21	186900	-2.73	20240102	177900	2.19	20240103	187500	-3.04	20231228	127100	43.04	20230217	0.12	N	002030	5000	109 억	153351	N	N	8	N	N
82	20240108	120126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	181600	-1200	5	-0.66	24912500	137	7.31	182700	182700	181300	237500	128000	182800	181843.07	7.18	-77	-74	185533	184166	182333	180966	179133	184850	181650	110	54700	5000	135270	100	1	2136004	3879	4.74	0.40	12	0.01	38346.00	456093.00	187500	20231228	-3.15	123500	20230103	47.04	186900	-2.84	20240102	177900	2.08	20240103	187500	-3.15	20231228	127100	42.88	20230217	0.12	N	002030	5000	109 억	153351	N	N	8	N	N
83	20240108	110126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	181700	-1100	5	-0.60	10558600	58	3.09	182700	182700	181700	237500	128000	182800	182044.83	7.18	-77	-25	185533	184166	182333	180966	179133	184850	181650	110	54700	5000	135270	100	1	2136004	3881	4.74	0.40	12	0.00	38346.00	456093.00	187500	20231228	-3.09	123500	20230103	47.13	186900	-2.78	20240102	177900	2.14	20240103	187500	-3.09	20231228	127100	42.96	20230217	0.12	N	002030	5000	109 억	153351	N	N	8	N	N
84	20240108	100128	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	182000	-800	5	-0.44	7106000	39	2.08	182700	182700	181800	237500	128000	182800	182205.13	7.18	-77	-18	185533	184166	182333	180966	179133	184850	181650	110	54700	5000	135270	100	1	2136004	3888	4.75	0.40	12	0.00	38346.00	456093.00	187500	20231228	-2.93	123500	20230103	47.37	186900	-2.62	20240102	177900	2.30	20240103	187500	-2.93	20231228	127100	43.19	20230217	0.12	N	002030	5000	109 억	153351	N	N	8	N	N
85	20240108	090126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	182700	-100	5	-0.05	913500	5	0.27	182700	182700	182700	237500	128000	182800	182700.00	7.18	-77	0	185533	184166	182333	180966	179133	184850	181650	110	54700	5000	135270	100	1	2136004	3902	4.76	0.40	12	0.00	38346.00	456093.00	187500	20231228	-2.56	123500	20230103	47.94	186900	-2.25	20240102	177900	2.70	20240103	187500	-2.56	20231228	127100	43.75	20230217	0.12	N	002030	5000	109 억	153351	N	N	8	N	N
86	20240105	160126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	182800	-500	5	-0.27	341803300	1874	166.73	181500	183700	180500	238000	128400	183300	182385.06	7.20	0	-385	187900	185600	181900	179600	175900	186750	180750	110	54700	5000	135640	100	1	2136004	3905	4.77	0.40	12	0.09	38346.00	456093.00	187500	20231228	-2.51	123500	20230103	48.02	186900	-2.19	20240102	177900	2.75	20240103	187500	-2.51	20231228	127100	43.82	20230217	0.12	N	002030	5000	109 억	153728	N	N	8	N	N
87	20240105	150126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	182400	-900	5	-0.49	298528200	1637	145.64	181500	183700	180500	238000	128400	183300	182362.98	7.20	0	-286	187900	185600	181900	179600	175900	186750	180750	110	54700	5000	135640	100	1	2136004	3896	4.76	0.40	12	0.08	38346.00	456093.00	187500	20231228	-2.72	123500	20230103	47.69	186900	-2.41	20240102	177900	2.53	20240103	187500	-2.72	20231228	127100	43.51	20230217	0.12	N	002030	5000	109 억	153728	N	N	14	N	N
88	20240105	140126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	182500	-800	5	-0.44	230001000	1262	112.28	181500	183700	180500	238000	128400	183300	182251.19	7.20	0	-206	187900	185600	181900	179600	175900	186750	180750	110	54700	5000	135640	100	1	2136004	3898	4.76	0.40	12	0.06	38346.00	456093.00	187500	20231228	-2.67	123500	20230103	47.77	186900	-2.35	20240102	177900	2.59	20240103	187500	-2.67	20231228	127100	43.59	20230217	0.12	N	002030	5000	109 억	153728	N	N	14	N	N
89	20240105	130126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	181500	-1800	5	-0.98	191178900	1049	93.33	181500	183700	180500	238000	128400	183300	182248.71	7.20	0	-175	187900	185600	181900	179600	175900	186750	180750	110	54700	5000	135640	100	1	2136004	3877	4.73	0.40	12	0.05	38346.00	456093.00	187500	20231228	-3.20	123500	20230103	46.96	186900	-2.89	20240102	177900	2.02	20240103	187500	-3.20	20231228	127100	42.80	20230217	0.12	N	002030	5000	109 억	153728	N	N	14	N	N
90	20240105	120127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	180900	-2400	5	-1.31	187728900	1030	91.64	181500	183700	180500	238000	128400	183300	182261.07	7.20	0	-162	187900	185600	181900	179600	175900	186750	180750	110	54700	5000	135640	100	1	2136004	3864	4.72	0.40	12	0.05	38346.00	456093.00	187500	20231228	-3.52	123500	20230103	46.48	186900	-3.21	20240102	177900	1.69	20240103	187500	-3.52	20231228	127100	42.33	20230217	0.12	N	002030	5000	109 억	153728	N	N	14	N	N
91	20240105	110126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	181700	-1600	5	-0.87	135374800	741	65.93	181500	183700	181500	238000	128400	183300	182692.04	7.20	0	-182	187900	185600	181900	179600	175900	186750	180750	110	54700	5000	135640	100	1	2136004	3881	4.74	0.40	12	0.03	38346.00	456093.00	187500	20231228	-3.09	123500	20230103	47.13	186900	-2.78	20240102	177900	2.14	20240103	187500	-3.09	20231228	127100	42.96	20230217	0.12	N	002030	5000	109 억	153728	N	N	14	N	N
92	20240105	100126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	182400	-900	5	-0.49	85395500	467	41.55	181500	183700	181500	238000	128400	183300	182859.74	7.20	0	-122	187900	185600	181900	179600	175900	186750	180750	110	54700	5000	135640	100	1	2136004	3896	4.76	0.40	12	0.02	38346.00	456093.00	187500	20231228	-2.72	123500	20230103	47.69	186900	-2.41	20240102	177900	2.53	20240103	187500	-2.72	20231228	127100	43.51	20230217	0.12	N	002030	5000	109 억	153728	N	N	14	N	N
93	20240105	090126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	181500	-1800	5	-0.98	11616000	64	5.69	181500	181500	181500	238000	128400	183300	181500.00	7.20	0	-2	187900	185600	181900	179600	175900	186750	180750	110	54700	5000	135640	100	1	2136004	3877	4.73	0.40	12	0.00	38346.00	456093.00	187500	20231228	-3.20	123500	20230103	46.96	186900	-2.89	20240102	177900	2.02	20240103	187500	-3.20	20231228	127100	42.80	20230217	0.12	N	002030	5000	109 억	153728	N	N	14	N	N
94	20240104	160125	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	183300	3700	2	2.06	204042000	1124	34.70	180200	184200	178200	233000	125800	179600	181532.03	7.18	0	285	188200	183900	180900	176600	173600	182400	175100	110	53400	5000	132900	100	1	2136004	3915	4.78	0.40	12	0.05	38346.00	456093.00	187500	20231228	-2.24	123500	20230103	48.42	186900	-1.93	20240102	177900	3.04	20240103	187500	-2.24	20231228	127000	44.33	20230104	0.11	N	002030	5000	109 억	153388	N	N	14	N	N
95	20240104	150127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	183900	4300	2	2.39	188639500	1040	32.11	180200	184200	178200	233000	125800	179600	181384.13	7.18	0	308	188200	183900	180900	176600	173600	182400	175100	110	53400	5000	132900	100	1	2136004	3928	4.80	0.40	12	0.05	38346.00	456093.00	187500	20231228	-1.92	123500	20230103	48.91	186900	-1.61	20240102	177900	3.37	20240103	187500	-1.92	20231228	127000	44.80	20230104	0.11	N	002030	5000	109 억	153388	N	N	43	N	N
96	20240104	140127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	183700	4100	2	2.28	147440000	816	25.19	180200	183900	178200	233000	125800	179600	180686.27	7.18	0	326	188200	183900	180900	176600	173600	182400	175100	110	53400	5000	132900	100	1	2136004	3924	4.79	0.40	12	0.04	38346.00	456093.00	187500	20231228	-2.03	123500	20230103	48.74	186900	-1.71	20240102	177900	3.26	20240103	187500	-2.03	20231228	127000	44.65	20230104	0.11	N	002030	5000	109 억	153388	N	N	43	N	N
97	20240104	130126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	179500	-100	5	-0.06	72594000	404	12.47	180200	180700	178200	233000	125800	179600	179688.12	7.18	0	10	188200	183900	180900	176600	173600	182400	175100	110	53400	5000	132900	100	1	2136004	3834	4.68	0.39	12	0.02	38346.00	456093.00	187500	20231228	-4.27	123500	20230103	45.34	186900	-3.96	20240102	177900	0.90	20240103	187500	-4.27	20231228	127000	41.34	20230104	0.11	N	002030	5000	109 억	153388	N	N	43	N	N
98	20240104	120126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	180000	400	2	0.22	50876100	283	8.74	180200	180700	178200	233000	125800	179600	179774.20	7.18	0	-47	188200	183900	180900	176600	173600	182400	175100	110	53400	5000	132900	100	1	2136004	3845	4.69	0.39	12	0.01	38346.00	456093.00	187500	20231228	-4.00	123500	20230103	45.75	186900	-3.69	20240102	177900	1.18	20240103	187500	-4.00	20231228	127000	41.73	20230104	0.11	N	002030	5000	109 억	153388	N	N	43	N	N
99	20240104	110126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	179400	-200	5	-0.11	49616100	276	8.52	180200	180700	178200	233000	125800	179600	179768.48	7.18	0	-49	188200	183900	180900	176600	173600	182400	175100	110	53400	5000	132900	100	1	2136004	3832	4.68	0.39	12	0.01	38346.00	456093.00	187500	20231228	-4.32	123500	20230103	45.26	186900	-4.01	20240102	177900	0.84	20240103	187500	-4.32	20231228	127000	41.26	20230104	0.11	N	002030	5000	109 억	153388	N	N	43	N	N
100	20240104	100125	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	179900	300	2	0.17	39736200	221	6.82	180200	180700	178200	233000	125800	179600	179801.81	7.18	0	-58	188200	183900	180900	176600	173600	182400	175100	110	53400	5000	132900	100	1	2136004	3843	4.69	0.39	12	0.01	38346.00	456093.00	187500	20231228	-4.05	123500	20230103	45.67	186900	-3.75	20240102	177900	1.12	20240103	187500	-4.05	20231228	127000	41.65	20230104	0.11	N	002030	5000	109 억	153388	N	N	43	N	N
101	20240104	090126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	180600	1000	2	0.56	20540100	114	3.52	180200	180600	179400	233000	125800	179600	180176.32	7.18	0	-24	188200	183900	180900	176600	173600	182400	175100	110	53400	5000	132900	100	1	2136004	3858	4.71	0.40	12	0.01	38346.00	456093.00	187500	20231228	-3.68	123500	20230103	46.23	186900	-3.37	20240102	177900	1.52	20240103	187500	-3.68	20231228	127000	42.20	20230104	0.11	N	002030	5000	109 억	153388	N	N	43	N	N
102	20240103	160126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	179600	-6100	5	-3.28	580433400	3221	144.57	185200	185200	177900	241000	130000	185700	180202.86	7.22	0	-825	190500	188100	184500	182100	178500	186300	180300	110	55300	5000	137410	100	1	2136004	3836	4.68	0.39	12	0.15	38346.00	456093.00	187500	20231228	-4.21	123500	20230103	45.43	186900	-3.91	20240102	177900	0.96	20240103	187500	-4.21	20231228	123500	45.43	20230103	0.12	N	002030	5000	109 억	154288	N	N	43	N	N
103	20240103	150125	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	181000	-4700	5	-2.53	494629000	2744	123.16	185200	185200	177900	241000	130000	185700	180258.38	7.22	0	-701	190500	188100	184500	182100	178500	186300	180300	110	55300	5000	137410	100	1	2136004	3866	4.72	0.40	12	0.13	38346.00	456093.00	187500	20231228	-3.47	123500	20230103	46.56	186900	-3.16	20240102	177900	1.74	20240103	187500	-3.47	20231228	123500	46.56	20230103	0.12	N	002030	5000	109 억	154288	N	N	1	N	N
104	20240103	140125	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	180900	-4800	5	-2.58	405860700	2254	101.17	185200	185200	177900	241000	130000	185700	180062.42	7.22	0	-631	190500	188100	184500	182100	178500	186300	180300	110	55300	5000	137410	100	1	2136004	3864	4.72	0.40	12	0.11	38346.00	456093.00	187500	20231228	-3.52	123500	20230103	46.48	186900	-3.21	20240102	177900	1.69	20240103	187500	-3.52	20231228	123500	46.48	20230103	0.12	N	002030	5000	109 억	154288	N	N	1	N	N
105	20240103	130125	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	179200	-6500	5	-3.50	380807000	2115	94.93	185200	185200	177900	241000	130000	185700	180050.59	7.22	0	-603	190500	188100	184500	182100	178500	186300	180300	110	55300	5000	137410	100	1	2136004	3828	4.67	0.39	12	0.10	38346.00	456093.00	187500	20231228	-4.43	123500	20230103	45.10	186900	-4.12	20240102	177900	0.73	20240103	187500	-4.43	20231228	123500	45.10	20230103	0.12	N	002030	5000	109 억	154288	N	N	1	N	N
106	20240103	120127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	178600	-7100	5	-3.82	368755700	2048	91.92	185200	185200	177900	241000	130000	185700	180056.49	7.22	0	-589	190500	188100	184500	182100	178500	186300	180300	110	55300	5000	137410	100	1	2136004	3815	4.66	0.39	12	0.10	38346.00	456093.00	187500	20231228	-4.75	123500	20230103	44.62	186900	-4.44	20240102	177900	0.39	20240103	187500	-4.75	20231228	123500	44.62	20230103	0.12	N	002030	5000	109 억	154288	N	N	1	N	N
107	20240103	110126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	178100	-7600	5	-4.09	325036900	1803	80.92	185200	185200	177900	241000	130000	185700	180275.60	7.22	0	-481	190500	188100	184500	182100	178500	186300	180300	110	55300	5000	137410	100	1	2136004	3804	4.64	0.39	12	0.08	38346.00	456093.00	187500	20231228	-5.01	123500	20230103	44.21	186900	-4.71	20240102	177900	0.11	20240103	187500	-5.01	20231228	123500	44.21	20230103	0.12	N	002030	5000	109 억	154288	N	N	1	N	N
108	20240103	100125	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	178800	-6900	5	-3.72	263715400	1460	65.53	185200	185200	178200	241000	130000	185700	180626.99	7.22	0	-335	190500	188100	184500	182100	178500	186300	180300	110	55300	5000	137410	100	1	2136004	3819	4.66	0.39	12	0.07	38346.00	456093.00	187500	20231228	-4.64	123500	20230103	44.78	186900	-4.33	20240102	178200	0.34	20240103	187500	-4.64	20231228	123500	44.78	20230103	0.12	N	002030	5000	109 억	154288	N	N	1	N	N
109	20240103	090126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	182100	-3600	5	-1.94	16891200	92	4.13	185200	185200	182100	241000	130000	185700	183600.00	7.22	0	-15	190500	188100	184500	182100	178500	186300	180300	110	55300	5000	137410	100	1	2136004	3890	4.75	0.40	12	0.00	38346.00	456093.00	187500	20231228	-2.88	123500	20230103	47.45	186900	-2.57	20240102	180900	0.66	20240102	187500	-2.88	20231228	123500	47.45	20230103	0.12	N	002030	5000	109 억	154288	N	N	1	N	N
110	20240102	160125	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	185700	-1300	5	-0.70	410873500	2227	39.44	186800	186900	180900	243000	130900	187000	184494.24	7.25	0	-562	194866	190932	183566	179632	172266	192900	181600	110	56000	5000	138380	100	1	2136004	3967	4.84	0.41	12	0.10	38346.00	456093.00	187500	20231228	-0.96	123500	20230103	50.36	186900	-0.64	20240102	180900	2.65	20240102	187500	-0.96	20231228	123500	50.36	20230103	0.12	N	002030	5000	109 억	154872	N	N	1	N	N
111	20240102	150125	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	184400	-2600	5	-1.39	335060300	1818	32.19	186800	186900	180900	243000	130900	187000	184301.60	7.25	0	-404	194866	190932	183566	179632	172266	192900	181600	110	56000	5000	138380	100	1	2136004	3939	4.81	0.40	12	0.09	38346.00	456093.00	187500	20231228	-1.65	123500	20230103	49.31	186900	-1.34	20240102	180900	1.93	20240102	187500	-1.65	20231228	123500	49.31	20230103	0.12	N	002030	5000	109 억	154872	N	N	0	N	N
112	20240102	140125	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	183800	-3200	5	-1.71	209360800	1140	20.19	186800	186900	180900	243000	130900	187000	183649.82	7.25	0	-154	194866	190932	183566	179632	172266	192900	181600	110	56000	5000	138380	100	1	2136004	3926	4.79	0.40	12	0.05	38346.00	456093.00	187500	20231228	-1.97	123500	20230103	48.83	186900	-1.66	20240102	180900	1.60	20240102	187500	-1.97	20231228	123500	48.83	20230103	0.12	N	002030	5000	109 억	154872	N	N	0	N	N
113	20240102	130125	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	182000	-5000	5	-2.67	195258200	1063	18.82	186800	186900	180900	243000	130900	187000	183685.98	7.25	0	-133	194866	190932	183566	179632	172266	192900	181600	110	56000	5000	138380	100	1	2136004	3888	4.75	0.40	12	0.05	38346.00	456093.00	187500	20231228	-2.93	123500	20230103	47.37	186900	-2.62	20240102	180900	0.61	20240102	187500	-2.93	20231228	123500	47.37	20230103	0.12	N	002030	5000	109 억	154872	N	N	0	N	N
114	20240102	120126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	183200	-3800	5	-2.03	164005800	892	15.80	186800	186900	180900	243000	130900	187000	183863.00	7.25	0	-94	194866	190932	183566	179632	172266	192900	181600	110	56000	5000	138380	100	1	2136004	3913	4.78	0.40	12	0.04	38346.00	456093.00	187500	20231228	-2.29	123500	20230103	48.34	186900	-1.98	20240102	180900	1.27	20240102	187500	-2.29	20231228	123500	48.34	20230103	0.12	N	002030	5000	109 억	154872	N	N	0	N	N
115	20240102	110126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	182900	-4100	5	-2.19	78805700	425	7.53	186800	186900	182900	243000	130900	187000	185425.18	7.25	0	-25	194866	190932	183566	179632	172266	192900	181600	110	56000	5000	138380	100	1	2136004	3907	4.77	0.40	12	0.02	38346.00	456093.00	187500	20231228	-2.45	123500	20230103	48.10	186900	-2.14	20240102	182900	0.00	20240102	187500	-2.45	20231228	123500	48.10	20230103	0.12	N	002030	5000	109 억	154872	N	N	0	N	N
116	20240102	100125	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	186700	-300	5	-0.16	17556400	94	1.66	186800	186900	186500	243000	130900	187000	186770.21	7.25	0	22	194866	190932	183566	179632	172266	192900	181600	110	56000	5000	138380	100	1	2136004	3988	4.87	0.41	12	0.00	38346.00	456093.00	187500	20231228	-0.43	123500	20230103	51.17	186900	-0.11	20240102	186500	0.11	20240102	187500	-0.43	20231228	123500	51.17	20230103	0.12	N	002030	5000	109 억	154872	N	N	0	N	N
117	20240102	090124	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	187000	0	3	0.00	0	0	0.00	0	0	0	243000	130900	187000	0.00	7.25	0	0	194866	190932	183566	179632	172266	192900	181600	110	56000	5000	138380	100	1	2136004	3994	4.88	0.41	12	0.00	38346.00	456093.00	187500	20231228	-0.27	123500	20230103	51.42	0	0.00	0	0	0.00	0	187500	-0.27	20231228	123500	51.42	20230103	0.12	N	002030	5000	109 억	154872	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History