KissMeData/030000/price/prices-20240101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

53 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	120406	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18390	30	2	0.16	1690894400	91867	46.59	18360	18480	18220	23850	12860	18360	18405.90	25.92	0	-10953	18780	18570	18280	18070	17780	18675	18175	230	5490	200	13950	10	1	115041225	21156	10.92	1.42	12	0.08	1684.00	12994.00	22600	20230119	-18.63	16410	20230726	12.07	19100	-3.72	20240103	17900	2.74	20240119	22150	-16.98	20230127	16410	12.07	20230726	0.23	N	030000	200	230 억	29814977	N	N	505	N	N
3	20240123	110405	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18440	80	2	0.44	1176540400	63961	32.44	18360	18450	18220	23850	12860	18360	18394.65	25.92	0	-3891	18780	18570	18280	18070	17780	18675	18175	230	5490	200	13950	10	1	115041225	21214	10.95	1.42	12	0.06	1684.00	12994.00	22600	20230119	-18.41	16410	20230726	12.37	19100	-3.46	20240103	17900	3.02	20240119	22150	-16.75	20230127	16410	12.37	20230726	0.23	N	030000	200	230 억	29814977	N	N	505	N	N
4	20240123	100404	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18410	50	2	0.27	722544840	39318	19.94	18360	18440	18220	23850	12860	18360	18376.95	25.92	0	-3887	18780	18570	18280	18070	17780	18675	18175	230	5490	200	13950	10	1	115041225	21179	10.93	1.42	12	0.03	1684.00	12994.00	22600	20230119	-18.54	16410	20230726	12.19	19100	-3.61	20240103	17900	2.85	20240119	22150	-16.88	20230127	16410	12.19	20230726	0.23	N	030000	200	230 억	29814977	N	N	505	N	N
5	20240123	090404	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18250	-110	5	-0.60	40602620	2218	1.12	18360	18360	18220	23850	12860	18360	18305.96	25.92	0	-660	18780	18570	18280	18070	17780	18675	18175	230	5490	200	13950	10	1	115041225	20995	10.84	1.40	12	0.00	1684.00	12994.00	22600	20230119	-19.25	16410	20230726	11.21	19100	-4.45	20240103	17900	1.96	20240119	22150	-17.61	20230127	16410	11.21	20230726	0.23	N	030000	200	230 억	29814977	N	N	505	N	N
6	20240119	160401	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17930	-100	5	-0.55	3780469970	210126	102.46	18100	18160	17900	23400	12630	18030	17991.45	25.86	0	-42991	18236	18132	18076	17972	17916	18105	17945	230	5370	200	13700	10	1	115041225	20627	10.65	1.38	12	0.18	1684.00	12994.00	22700	20230116	-21.01	16410	20230726	9.26	19100	-6.13	20240103	17900	0.17	20240119	22600	-20.66	20230119	16410	9.26	20230726	0.24	N	030000	200	230 억	29752175	N	N	16	N	N
7	20240119	150402	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17910	-120	5	-0.67	3407448630	189322	92.32	18100	18160	17900	23400	12630	18030	17998.17	25.86	0	-42863	18236	18132	18076	17972	17916	18105	17945	230	5370	200	13700	10	1	115041225	20604	10.64	1.38	12	0.16	1684.00	12994.00	22700	20230116	-21.10	16410	20230726	9.14	19100	-6.23	20240103	17900	0.06	20240119	22600	-20.75	20230119	16410	9.14	20230726	0.24	N	030000	200	230 억	29752175	N	N	6	N	N
8	20240119	140401	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17920	-110	5	-0.61	2767299430	153596	74.90	18100	18160	17900	23400	12630	18030	18016.74	25.86	0	-34435	18236	18132	18076	17972	17916	18105	17945	230	5370	200	13700	10	1	115041225	20615	10.64	1.38	12	0.13	1684.00	12994.00	22700	20230116	-21.06	16410	20230726	9.20	19100	-6.18	20240103	17900	0.11	20240119	22600	-20.71	20230119	16410	9.20	20230726	0.24	N	030000	200	230 억	29752175	N	N	6	N	N
9	20240119	130402	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17970	-60	5	-0.33	1935976880	107240	52.29	18100	18160	17960	23400	12630	18030	18052.75	25.86	0	-24054	18236	18132	18076	17972	17916	18105	17945	230	5370	200	13700	10	1	115041225	20673	10.67	1.38	12	0.09	1684.00	12994.00	22700	20230116	-20.84	16410	20230726	9.51	19100	-5.92	20240103	17960	0.06	20240119	22600	-20.49	20230119	16410	9.51	20230726	0.24	N	030000	200	230 억	29752175	N	N	6	N	N
10	20240119	120405	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	17970	-60	5	-0.33	1582526280	87580	42.71	18100	18160	17970	23400	12630	18030	18069.49	25.86	0	-18487	18236	18132	18076	17972	17916	18105	17945	230	5370	200	13700	10	1	115041225	20673	10.67	1.38	12	0.08	1684.00	12994.00	22700	20230116	-20.84	16410	20230726	9.51	19100	-5.92	20240103	17970	0.00	20240119	22600	-20.49	20230119	16410	9.51	20230726	0.24	N	030000	200	230 억	29752175	N	N	6	N	N
11	20240119	110403	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18060	30	2	0.17	1136346770	62827	30.64	18100	18160	18000	23400	12630	18030	18086.92	25.86	0	-10404	18236	18132	18076	17972	17916	18105	17945	230	5370	200	13700	10	1	115041225	20776	10.72	1.39	12	0.05	1684.00	12994.00	22700	20230116	-20.44	16410	20230726	10.05	19100	-5.45	20240103	18000	0.33	20240119	22600	-20.09	20230119	16410	10.05	20230726	0.24	N	030000	200	230 억	29752175	N	N	6	N	N
12	20240119	100407	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18120	90	2	0.50	611910260	33782	16.47	18100	18160	18050	23400	12630	18030	18113.50	25.86	0	-5456	18236	18132	18076	17972	17916	18105	17945	230	5370	200	13700	10	1	115041225	20845	10.76	1.39	12	0.03	1684.00	12994.00	22700	20230116	-20.18	16410	20230726	10.42	19100	-5.13	20240103	18020	0.55	20240118	22600	-19.82	20230119	16410	10.42	20230726	0.24	N	030000	200	230 억	29752175	N	N	6	N	N
13	20240119	090402	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18100	70	2	0.39	42781300	2364	1.15	18100	18120	18050	23400	12630	18030	18097.00	25.86	0	-129	18236	18132	18076	17972	17916	18105	17945	230	5370	200	13700	10	1	115041225	20822	10.75	1.39	12	0.00	1684.00	12994.00	22700	20230116	-20.26	16410	20230726	10.30	19100	-5.24	20240103	18020	0.44	20240118	22600	-19.91	20230119	16410	10.30	20230726	0.24	N	030000	200	230 억	29752175	N	N	6	N	N
14	20240118	160401	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18030	-60	5	-0.33	3704335790	204744	86.42	18160	18180	18020	23500	12670	18090	18092.60	25.87	0	46239	18563	18326	18183	17946	17803	18255	17875	230	5410	200	13740	10	1	115041225	20742	10.71	1.39	12	0.18	1684.00	12994.00	22700	20230116	-20.57	16410	20230726	9.87	19100	-5.60	20240103	18020	0.06	20240118	22600	-20.22	20230119	16410	9.87	20230726	0.25	N	030000	200	230 억	29756374	N	N	6	N	N
15	20240118	150402	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18100	10	2	0.06	3103812140	171471	72.37	18160	18180	18020	23500	12670	18090	18101.09	25.87	0	49414	18563	18326	18183	17946	17803	18255	17875	230	5410	200	13740	10	1	115041225	20822	10.75	1.39	12	0.15	1684.00	12994.00	22700	20230116	-20.26	16410	20230726	10.30	19100	-5.24	20240103	18020	0.44	20240118	22600	-19.91	20230119	16410	10.30	20230726	0.25	N	030000	200	230 억	29756374	N	N	4	N	N
16	20240118	140402	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18070	-20	5	-0.11	2554969390	141126	59.57	18160	18180	18020	23500	12670	18090	18104.17	25.87	0	38193	18563	18326	18183	17946	17803	18255	17875	230	5410	200	13740	10	1	115041225	20788	10.73	1.39	12	0.12	1684.00	12994.00	22700	20230116	-20.40	16410	20230726	10.12	19100	-5.39	20240103	18020	0.28	20240118	22600	-20.04	20230119	16410	10.12	20230726	0.25	N	030000	200	230 억	29756374	N	N	4	N	N
17	20240118	130402	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18130	40	2	0.22	1947896860	107576	45.41	18160	18180	18020	23500	12670	18090	18107.17	25.87	0	28600	18563	18326	18183	17946	17803	18255	17875	230	5410	200	13740	10	1	115041225	20857	10.77	1.40	12	0.09	1684.00	12994.00	22700	20230116	-20.13	16410	20230726	10.48	19100	-5.08	20240103	18020	0.61	20240118	22600	-19.78	20230119	16410	10.48	20230726	0.25	N	030000	200	230 억	29756374	N	N	4	N	N
18	20240118	120403	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18170	80	2	0.44	1431378530	79123	33.40	18160	18170	18020	23500	12670	18090	18090.55	25.87	0	17077	18563	18326	18183	17946	17803	18255	17875	230	5410	200	13740	10	1	115041225	20903	10.79	1.40	12	0.07	1684.00	12994.00	22700	20230116	-19.96	16410	20230726	10.73	19100	-4.87	20240103	18020	0.83	20240118	22600	-19.60	20230119	16410	10.73	20230726	0.25	N	030000	200	230 억	29756374	N	N	4	N	N
19	20240118	110403	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18100	10	2	0.06	1017564530	56287	23.76	18160	18160	18020	23500	12670	18090	18078.14	25.87	0	6615	18563	18326	18183	17946	17803	18255	17875	230	5410	200	13740	10	1	115041225	20822	10.75	1.39	12	0.05	1684.00	12994.00	22700	20230116	-20.26	16410	20230726	10.30	19100	-5.24	20240103	18020	0.44	20240118	22600	-19.91	20230119	16410	10.30	20230726	0.25	N	030000	200	230 억	29756374	N	N	4	N	N
20	20240118	100401	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18080	-10	5	-0.06	640528710	35442	14.96	18160	18160	18020	23500	12670	18090	18072.59	25.87	0	-2684	18563	18326	18183	17946	17803	18255	17875	230	5410	200	13740	10	1	115041225	20799	10.74	1.39	12	0.03	1684.00	12994.00	22700	20230116	-20.35	16410	20230726	10.18	19100	-5.34	20240103	18020	0.33	20240118	22600	-20.00	20230119	16410	10.18	20230726	0.25	N	030000	200	230 억	29756374	N	N	4	N	N
21	20240118	090401	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18070	-20	5	-0.11	93729490	5185	2.19	18160	18160	18020	23500	12670	18090	18077.05	25.87	0	308	18563	18326	18183	17946	17803	18255	17875	230	5410	200	13740	10	1	115041225	20788	10.73	1.39	12	0.00	1684.00	12994.00	22700	20230116	-20.40	16410	20230726	10.12	19100	-5.39	20240103	18020	0.28	20240118	22600	-20.04	20230119	16410	10.12	20230726	0.25	N	030000	200	230 억	29756374	N	N	4	N	N
22	20240117	160400	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18090	-240	5	-1.31	4291988190	236686	141.03	18410	18420	18040	23800	12840	18330	18133.70	25.90	0	-29291	18570	18450	18330	18210	18090	18510	18270	230	5470	200	13930	10	1	115041225	20811	10.74	1.39	12	0.21	1684.00	12994.00	22700	20230111	-20.31	16410	20230726	10.24	19100	-5.29	20240103	18040	0.28	20240117	22600	-19.96	20230119	16410	10.24	20230726	0.25	N	030000	200	230 억	29799569	N	N	4	N	N
23	20240117	150403	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18070	-260	5	-1.42	4057279430	223699	133.30	18410	18420	18040	23800	12840	18330	18137.23	25.90	0	-28623	18570	18450	18330	18210	18090	18510	18270	230	5470	200	13930	10	1	115041225	20788	10.73	1.39	12	0.19	1684.00	12994.00	22700	20230111	-20.40	16410	20230726	10.12	19100	-5.39	20240103	18040	0.17	20240117	22600	-20.04	20230119	16410	10.12	20230726	0.25	N	030000	200	230 억	29799569	N	N	5	N	N
24	20240117	140401	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18080	-250	5	-1.36	3239285310	178428	106.32	18410	18420	18060	23800	12840	18330	18154.58	25.90	0	-21114	18570	18450	18330	18210	18090	18510	18270	230	5470	200	13930	10	1	115041225	20799	10.74	1.39	12	0.16	1684.00	12994.00	22700	20230111	-20.35	16410	20230726	10.18	19100	-5.34	20240103	18060	0.11	20240117	22600	-20.00	20230119	16410	10.18	20230726	0.25	N	030000	200	230 억	29799569	N	N	5	N	N
25	20240117	130401	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18130	-200	5	-1.09	2633198060	144966	86.38	18410	18420	18060	23800	12840	18330	18164.25	25.90	0	-16835	18570	18450	18330	18210	18090	18510	18270	230	5470	200	13930	10	1	115041225	20857	10.77	1.40	12	0.13	1684.00	12994.00	22700	20230111	-20.13	16410	20230726	10.48	19100	-5.08	20240103	18060	0.39	20240117	22600	-19.78	20230119	16410	10.48	20230726	0.25	N	030000	200	230 억	29799569	N	N	5	N	N
26	20240117	120402	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18110	-220	5	-1.20	2368990200	130398	77.70	18410	18420	18060	23800	12840	18330	18167.38	25.90	0	-16194	18570	18450	18330	18210	18090	18510	18270	230	5470	200	13930	10	1	115041225	20834	10.75	1.39	12	0.11	1684.00	12994.00	22700	20230111	-20.22	16410	20230726	10.36	19100	-5.18	20240103	18060	0.28	20240117	22600	-19.87	20230119	16410	10.36	20230726	0.25	N	030000	200	230 억	29799569	N	N	5	N	N
27	20240117	110402	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18170	-160	5	-0.87	1435148330	78859	46.99	18410	18420	18130	23800	12840	18330	18198.92	25.90	0	-10267	18570	18450	18330	18210	18090	18510	18270	230	5470	200	13930	10	1	115041225	20903	10.79	1.40	12	0.07	1684.00	12994.00	22700	20230111	-19.96	16410	20230726	10.73	19100	-4.87	20240103	18130	0.22	20240117	22600	-19.60	20230119	16410	10.73	20230726	0.25	N	030000	200	230 억	29799569	N	N	5	N	N
28	20240117	100400	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18200	-130	5	-0.71	846112950	46452	27.68	18410	18420	18150	23800	12840	18330	18214.78	25.90	0	-7161	18570	18450	18330	18210	18090	18510	18270	230	5470	200	13930	10	1	115041225	20938	10.81	1.40	12	0.04	1684.00	12994.00	22700	20230111	-19.82	16410	20230726	10.91	19100	-4.71	20240103	18150	0.28	20240117	22600	-19.47	20230119	16410	10.91	20230726	0.25	N	030000	200	230 억	29799569	N	N	5	N	N
29	20240117	090401	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18300	-30	5	-0.16	59138810	3225	1.92	18410	18420	18260	23800	12840	18330	18337.62	25.90	0	-16	18570	18450	18330	18210	18090	18510	18270	230	5470	200	13930	10	1	115041225	21053	10.87	1.41	12	0.00	1684.00	12994.00	22700	20230111	-19.38	16410	20230726	11.52	19100	-4.19	20240103	18160	0.77	20240112	22600	-19.03	20230119	16410	11.52	20230726	0.25	N	030000	200	230 억	29799569	N	N	5	N	N
30	20240116	160400	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18330	-80	5	-0.43	3058557320	166681	103.10	18240	18450	18210	23900	12890	18410	18349.86	25.90	0	-20767	18670	18540	18370	18240	18070	18605	18305	230	5490	200	13990	10	1	115041225	21087	10.88	1.41	12	0.14	1684.00	12994.00	23150	20230110	-20.82	16410	20230726	11.70	19100	-4.03	20240103	18160	0.94	20240112	22700	-19.25	20230116	16410	11.70	20230726	0.24	N	030000	200	230 억	29796134	N	N	5	N	N
31	20240116	150401	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18290	-120	5	-0.65	2777178270	151324	93.60	18240	18450	18210	23900	12890	18410	18352.53	25.90	0	-18567	18670	18540	18370	18240	18070	18605	18305	230	5490	200	13990	10	1	115041225	21041	10.86	1.41	12	0.13	1684.00	12994.00	23150	20230110	-20.99	16410	20230726	11.46	19100	-4.24	20240103	18160	0.72	20240112	22700	-19.43	20230116	16410	11.46	20230726	0.24	N	030000	200	230 억	29796134	N	N	70	N	N
32	20240116	140401	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18360	-50	5	-0.27	2290177520	124762	77.17	18240	18450	18210	23900	12890	18410	18356.37	25.90	0	-14171	18670	18540	18370	18240	18070	18605	18305	230	5490	200	13990	10	1	115041225	21122	10.90	1.41	12	0.11	1684.00	12994.00	23150	20230110	-20.69	16410	20230726	11.88	19100	-3.87	20240103	18160	1.10	20240112	22700	-19.12	20230116	16410	11.88	20230726	0.24	N	030000	200	230 억	29796134	N	N	70	N	N
33	20240116	130401	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18400	-10	5	-0.05	1968900950	107290	66.36	18240	18450	18210	23900	12890	18410	18351.21	25.90	0	-12208	18670	18540	18370	18240	18070	18605	18305	230	5490	200	13990	10	1	115041225	21168	10.93	1.42	12	0.09	1684.00	12994.00	23150	20230110	-20.52	16410	20230726	12.13	19100	-3.66	20240103	18160	1.32	20240112	22700	-18.94	20230116	16410	12.13	20230726	0.24	N	030000	200	230 억	29796134	N	N	70	N	N
34	20240116	120400	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18410	0	3	0.00	1689289300	92098	56.96	18240	18450	18210	23900	12890	18410	18342.30	25.90	0	-12800	18670	18540	18370	18240	18070	18605	18305	230	5490	200	13990	10	1	115041225	21179	10.93	1.42	12	0.08	1684.00	12994.00	23150	20230110	-20.48	16410	20230726	12.19	19100	-3.61	20240103	18160	1.38	20240112	22700	-18.90	20230116	16410	12.19	20230726	0.24	N	030000	200	230 억	29796134	N	N	70	N	N
35	20240116	110359	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18380	-30	5	-0.16	1362117190	74338	45.98	18240	18440	18210	23900	12890	18410	18323.30	25.90	0	-13633	18670	18540	18370	18240	18070	18605	18305	230	5490	200	13990	10	1	115041225	21145	10.91	1.41	12	0.06	1684.00	12994.00	23150	20230110	-20.60	16410	20230726	12.00	19100	-3.77	20240103	18160	1.21	20240112	22700	-19.03	20230116	16410	12.00	20230726	0.24	N	030000	200	230 억	29796134	N	N	70	N	N
36	20240116	100400	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18310	-100	5	-0.54	990455680	54097	33.46	18240	18440	18210	23900	12890	18410	18308.88	25.90	0	-15294	18670	18540	18370	18240	18070	18605	18305	230	5490	200	13990	10	1	115041225	21064	10.87	1.41	12	0.05	1684.00	12994.00	23150	20230110	-20.91	16410	20230726	11.58	19100	-4.14	20240103	18160	0.83	20240112	22700	-19.34	20230116	16410	11.58	20230726	0.24	N	030000	200	230 억	29796134	N	N	70	N	N
37	20240116	090358	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18220	-190	5	-1.03	114056060	6252	3.87	18240	18350	18210	23900	12890	18410	18243.13	25.90	0	-4301	18670	18540	18370	18240	18070	18605	18305	230	5490	200	13990	10	1	115041225	20961	10.82	1.40	12	0.01	1684.00	12994.00	23150	20230110	-21.30	16410	20230726	11.03	19100	-4.61	20240103	18160	0.33	20240112	22700	-19.74	20230116	16410	11.03	20230726	0.24	N	030000	200	230 억	29796134	N	N	70	N	N
38	20240115	160359	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18410	130	2	0.71	2965531860	161328	60.60	18280	18500	18200	23750	12800	18280	18382.00	25.89	0	4625	18893	18586	18373	18066	17853	18480	17960	230	5470	200	13890	10	1	115041225	21179	10.93	1.42	12	0.14	1684.00	12994.00	23150	20230110	-20.48	16410	20230726	12.19	19100	-3.61	20240103	18160	1.38	20240112	22700	-18.90	20230116	16410	12.19	20230726	0.24	N	030000	200	230 억	29789261	N	N	70	N	N
39	20240115	150400	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18410	130	2	0.71	2799261450	152295	57.20	18280	18500	18200	23750	12800	18280	18380.52	25.89	0	4834	18893	18586	18373	18066	17853	18480	17960	230	5470	200	13890	10	1	115041225	21179	10.93	1.42	12	0.13	1684.00	12994.00	23150	20230110	-20.48	16410	20230726	12.19	19100	-3.61	20240103	18160	1.38	20240112	22700	-18.90	20230116	16410	12.19	20230726	0.24	N	030000	200	230 억	29789261	N	N	29	N	N
40	20240115	140400	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18400	120	2	0.66	2368407260	128872	48.40	18280	18500	18200	23750	12800	18280	18377.98	25.89	0	6761	18893	18586	18373	18066	17853	18480	17960	230	5470	200	13890	10	1	115041225	21168	10.93	1.42	12	0.11	1684.00	12994.00	23150	20230110	-20.52	16410	20230726	12.13	19100	-3.66	20240103	18160	1.32	20240112	22700	-18.94	20230116	16410	12.13	20230726	0.24	N	030000	200	230 억	29789261	N	N	29	N	N
41	20240115	130359	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18460	180	2	0.98	1991712840	108434	40.73	18280	18500	18200	23750	12800	18280	18367.97	25.89	0	9254	18893	18586	18373	18066	17853	18480	17960	230	5470	200	13890	10	1	115041225	21237	10.96	1.42	12	0.09	1684.00	12994.00	23150	20230110	-20.26	16410	20230726	12.49	19100	-3.35	20240103	18160	1.65	20240112	22700	-18.68	20230116	16410	12.49	20230726	0.24	N	030000	200	230 억	29789261	N	N	29	N	N
42	20240115	120359	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18440	160	2	0.88	1547032790	84357	31.68	18280	18480	18200	23750	12800	18280	18339.12	25.89	0	5191	18893	18586	18373	18066	17853	18480	17960	230	5470	200	13890	10	1	115041225	21214	10.95	1.42	12	0.07	1684.00	12994.00	23150	20230110	-20.35	16410	20230726	12.37	19100	-3.46	20240103	18160	1.54	20240112	22700	-18.77	20230116	16410	12.37	20230726	0.24	N	030000	200	230 억	29789261	N	N	29	N	N
43	20240115	110358	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18340	60	2	0.33	1022101500	55847	20.98	18280	18400	18200	23750	12800	18280	18301.82	25.89	0	-1570	18893	18586	18373	18066	17853	18480	17960	230	5470	200	13890	10	1	115041225	21099	10.89	1.41	12	0.05	1684.00	12994.00	23150	20230110	-20.78	16410	20230726	11.76	19100	-3.98	20240103	18160	0.99	20240112	22700	-19.21	20230116	16410	11.76	20230726	0.24	N	030000	200	230 억	29789261	N	N	29	N	N
44	20240115	100358	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18380	100	2	0.55	738510920	40396	15.17	18280	18400	18200	23750	12800	18280	18281.78	25.89	0	2763	18893	18586	18373	18066	17853	18480	17960	230	5470	200	13890	10	1	115041225	21145	10.91	1.41	12	0.04	1684.00	12994.00	23150	20230110	-20.60	16410	20230726	12.00	19100	-3.77	20240103	18160	1.21	20240112	22700	-19.03	20230116	16410	12.00	20230726	0.24	N	030000	200	230 억	29789261	N	N	29	N	N
45	20240115	090358	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18230	-50	5	-0.27	95712680	5244	1.97	18280	18320	18200	23750	12800	18280	18251.85	25.89	0	-2305	18893	18586	18373	18066	17853	18480	17960	230	5470	200	13890	10	1	115041225	20972	10.83	1.40	12	0.00	1684.00	12994.00	23150	20230110	-21.25	16410	20230726	11.09	19100	-4.55	20240103	18160	0.39	20240112	22700	-19.69	20230116	16410	11.09	20230726	0.24	N	030000	200	230 억	29789261	N	N	29	N	N
46	20240112	160357	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18280	-250	5	-1.35	4851993770	264641	171.69	18530	18680	18160	24050	12980	18530	18334.27	25.91	7785	-42136	18783	18656	18593	18466	18403	18625	18435	230	5520	200	14080	10	1	115041225	21030	10.86	1.41	12	0.23	1684.00	12994.00	23150	20230110	-21.04	16410	20230726	11.40	19100	-4.29	20240103	18160	0.66	20240112	22700	-19.47	20230116	16410	11.40	20230726	0.24	N	030000	200	230 억	29808812	N	N	29	N	N
47	20240112	150358	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18260	-270	5	-1.46	4563207180	248837	161.44	18530	18680	18160	24050	12980	18530	18338.14	25.91	7785	-39650	18783	18656	18593	18466	18403	18625	18435	230	5520	200	14080	10	1	115041225	21007	10.84	1.41	12	0.22	1684.00	12994.00	23150	20230110	-21.12	16410	20230726	11.27	19100	-4.40	20240103	18160	0.55	20240112	22700	-19.56	20230116	16410	11.27	20230726	0.24	N	030000	200	230 억	29808812	N	N	961	N	N
48	20240112	140358	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18170	-360	5	-1.94	3822513430	208210	135.08	18530	18680	18160	24050	12980	18530	18358.93	25.91	7785	-39668	18783	18656	18593	18466	18403	18625	18435	230	5520	200	14080	10	1	115041225	20903	10.79	1.40	12	0.18	1684.00	12994.00	23150	20230110	-21.51	16410	20230726	10.73	19100	-4.87	20240103	18160	0.06	20240112	22700	-19.96	20230116	16410	10.73	20230726	0.24	N	030000	200	230 억	29808812	N	N	961	N	N
49	20240112	130357	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18280	-250	5	-1.35	2855047350	155119	100.64	18530	18680	18280	24050	12980	18530	18405.53	25.91	7785	-29781	18783	18656	18593	18466	18403	18625	18435	230	5520	200	14080	10	1	115041225	21030	10.86	1.41	12	0.13	1684.00	12994.00	23150	20230110	-21.04	16410	20230726	11.40	19100	-4.29	20240103	18280	0.00	20240112	22700	-19.47	20230116	16410	11.40	20230726	0.24	N	030000	200	230 억	29808812	N	N	961	N	N
50	20240112	120357	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18380	-150	5	-0.81	1842667150	99881	64.80	18530	18680	18370	24050	12980	18530	18448.63	25.91	7785	-26822	18783	18656	18593	18466	18403	18625	18435	230	5520	200	14080	10	1	115041225	21145	10.91	1.41	12	0.09	1684.00	12994.00	23150	20230110	-20.60	16410	20230726	12.00	19100	-3.77	20240103	18370	0.05	20240112	22700	-19.03	20230116	16410	12.00	20230726	0.24	N	030000	200	230 억	29808812	N	N	961	N	N
51	20240112	110356	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18440	-90	5	-0.49	1177747850	63757	41.36	18530	18680	18410	24050	12980	18530	18472.45	25.91	7785	-14502	18783	18656	18593	18466	18403	18625	18435	230	5520	200	14080	10	1	115041225	21214	10.95	1.42	12	0.06	1684.00	12994.00	23150	20230110	-20.35	16410	20230726	12.37	19100	-3.46	20240103	18410	0.16	20240112	22700	-18.77	20230116	16410	12.37	20230726	0.24	N	030000	200	230 억	29808812	N	N	961	N	N
52	20240112	100357	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18440	-90	5	-0.49	817356490	44207	28.68	18530	18680	18430	24050	12980	18530	18489.30	25.91	7785	-11019	18783	18656	18593	18466	18403	18625	18435	230	5520	200	14080	10	1	115041225	21214	10.95	1.42	12	0.04	1684.00	12994.00	23150	20230110	-20.35	16410	20230726	12.37	19100	-3.46	20240103	18430	0.05	20240112	22700	-18.77	20230116	16410	12.37	20230726	0.24	N	030000	200	230 억	29808812	N	N	961	N	N
53	20240112	090357	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18550	20	2	0.11	69222770	3729	2.42	18530	18680	18530	24050	12980	18530	18563.36	25.91	7785	701	18783	18656	18593	18466	18403	18625	18435	230	5520	200	14080	10	1	115041225	21340	11.02	1.43	12	0.00	1684.00	12994.00	23150	20230110	-19.87	16410	20230726	13.04	19100	-2.88	20240103	18530	0.11	20240112	22700	-18.28	20230116	16410	13.04	20230726	0.24	N	030000	200	230 억	29808812	N	N	961	N	N
54	20240111	160355	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18530	-100	5	-0.54	2868750350	153987	82.29	18640	18720	18530	24200	13050	18630	18631.65	25.90	-32778	-21095	18856	18742	18686	18572	18516	18715	18545	230	5570	200	14150	10	1	115041225	21317	11.00	1.43	12	0.13	1684.00	12994.00	23150	20230110	-19.96	16410	20230726	12.92	19100	-2.98	20240103	18530	0.00	20240111	22700	-18.37	20230111	16410	12.92	20230726	0.24	N	030000	200	230 억	29800754	N	N	961	N	N
55	20240111	150358	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18650	20	2	0.11	1924650080	103083	55.09	18640	18720	18610	24200	13050	18630	18670.88	25.90	-32778	-11116	18856	18742	18686	18572	18516	18715	18545	230	5570	200	14150	10	1	115041225	21455	11.07	1.44	12	0.09	1684.00	12994.00	23150	20230110	-19.44	16410	20230726	13.65	19100	-2.36	20240103	18610	0.21	20240111	22700	-17.84	20230111	16410	13.65	20230726	0.24	N	030000	200	230 억	29800754	N	N	4	N	N
56	20240111	140357	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18660	30	2	0.16	1481992950	79343	42.40	18640	18720	18640	24200	13050	18630	18678.31	25.90	-32778	-11554	18856	18742	18686	18572	18516	18715	18545	230	5570	200	14150	10	1	115041225	21467	11.08	1.44	12	0.07	1684.00	12994.00	23150	20230110	-19.40	16410	20230726	13.71	19100	-2.30	20240103	18630	0.16	20240110	22700	-17.80	20230111	16410	13.71	20230726	0.24	N	030000	200	230 억	29800754	N	N	4	N	N
57	20240111	130355	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18710	80	2	0.43	1215364160	65071	34.77	18640	18720	18640	24200	13050	18630	18677.51	25.90	-32778	-7396	18856	18742	18686	18572	18516	18715	18545	230	5570	200	14150	10	1	115041225	21524	11.11	1.44	12	0.06	1684.00	12994.00	23150	20230110	-19.18	16410	20230726	14.02	19100	-2.04	20240103	18630	0.43	20240110	22700	-17.58	20230111	16410	14.02	20230726	0.24	N	030000	200	230 억	29800754	N	N	4	N	N
58	20240111	120356	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18680	50	2	0.27	982689710	52631	28.13	18640	18720	18640	24200	13050	18630	18671.31	25.90	-32778	-5418	18856	18742	18686	18572	18516	18715	18545	230	5570	200	14150	10	1	115041225	21490	11.09	1.44	12	0.05	1684.00	12994.00	23150	20230110	-19.31	16410	20230726	13.83	19100	-2.20	20240103	18630	0.27	20240110	22700	-17.71	20230111	16410	13.83	20230726	0.24	N	030000	200	230 억	29800754	N	N	4	N	N
59	20240111	110358	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18660	30	2	0.16	711076500	38090	20.36	18640	18720	18640	24200	13050	18630	18668.33	25.90	-32778	-4173	18856	18742	18686	18572	18516	18715	18545	230	5570	200	14150	10	1	115041225	21467	11.08	1.44	12	0.03	1684.00	12994.00	23150	20230110	-19.40	16410	20230726	13.71	19100	-2.30	20240103	18630	0.16	20240110	22700	-17.80	20230111	16410	13.71	20230726	0.24	N	030000	200	230 억	29800754	N	N	4	N	N
60	20240111	100356	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18680	50	2	0.27	414028160	22177	11.85	18640	18720	18640	24200	13050	18630	18669.26	25.90	-32778	-3686	18856	18742	18686	18572	18516	18715	18545	230	5570	200	14150	10	1	115041225	21490	11.09	1.44	12	0.02	1684.00	12994.00	23150	20230110	-19.31	16410	20230726	13.83	19100	-2.20	20240103	18630	0.27	20240110	22700	-17.71	20230111	16410	13.83	20230726	0.24	N	030000	200	230 억	29800754	N	N	4	N	N
61	20240111	090355	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18660	30	2	0.16	37322890	2000	1.07	18640	18720	18640	24200	13050	18630	18661.44	25.90	-32778	674	18856	18742	18686	18572	18516	18715	18545	230	5570	200	14150	10	1	115041225	21467	11.08	1.44	12	0.00	1684.00	12994.00	23150	20230110	-19.40	16410	20230726	13.71	19100	-2.30	20240103	18630	0.16	20240110	22700	-17.80	20230111	16410	13.71	20230726	0.24	N	030000	200	230 억	29800754	N	N	4	N	N
62	20240110	160354	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18630	-170	5	-0.90	3490789390	186838	102.10	18800	18800	18630	24400	13160	18800	18683.55	25.96	-704	-25643	19020	18910	18820	18710	18620	18865	18665	230	5600	200	14280	10	1	115041225	21432	11.06	1.43	12	0.16	1684.00	12994.00	23150	20230110	-19.52	16410	20230726	13.53	19100	-2.46	20240103	18630	0.00	20240110	23150	-19.52	20230110	16410	13.53	20230726	0.24	N	030000	200	230 억	29862189	N	N	4	N	N
63	20240110	150355	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18640	-160	5	-0.85	3175261990	169911	92.85	18800	18800	18630	24400	13160	18800	18687.78	25.96	-704	-19014	19020	18910	18820	18710	18620	18865	18665	230	5600	200	14280	10	1	115041225	21444	11.07	1.43	12	0.15	1684.00	12994.00	23150	20230110	-19.48	16410	20230726	13.59	19100	-2.41	20240103	18630	0.05	20240110	23150	-19.48	20230110	16410	13.59	20230726	0.24	N	030000	200	230 억	29862189	N	N	75	N	N
64	20240110	140356	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18650	-150	5	-0.80	2617134310	139999	76.50	18800	18800	18640	24400	13160	18800	18693.93	25.96	-704	-11240	19020	18910	18820	18710	18620	18865	18665	230	5600	200	14280	10	1	115041225	21455	11.07	1.44	12	0.12	1684.00	12994.00	23150	20230110	-19.44	16410	20230726	13.65	19100	-2.36	20240103	18640	0.05	20240110	23150	-19.44	20230110	16410	13.65	20230726	0.24	N	030000	200	230 억	29862189	N	N	75	N	N
65	20240110	130355	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18670	-130	5	-0.69	2142608510	114615	62.63	18800	18800	18640	24400	13160	18800	18693.94	25.96	-704	-11007	19020	18910	18820	18710	18620	18865	18665	230	5600	200	14280	10	1	115041225	21478	11.09	1.44	12	0.10	1684.00	12994.00	23150	20230110	-19.35	16410	20230726	13.77	19100	-2.25	20240103	18640	0.16	20240110	23150	-19.35	20230110	16410	13.77	20230726	0.24	N	030000	200	230 억	29862189	N	N	75	N	N
66	20240110	120356	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18660	-140	5	-0.74	1693896000	90569	49.49	18800	18800	18660	24400	13160	18800	18702.80	25.96	-704	-7073	19020	18910	18820	18710	18620	18865	18665	230	5600	200	14280	10	1	115041225	21467	11.08	1.44	12	0.08	1684.00	12994.00	23150	20230110	-19.40	16410	20230726	13.71	19100	-2.30	20240103	18660	0.00	20240110	23150	-19.40	20230110	16410	13.71	20230726	0.24	N	030000	200	230 억	29862189	N	N	75	N	N
67	20240110	110355	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18690	-110	5	-0.59	1100960290	58819	32.14	18800	18800	18680	24400	13160	18800	18717.74	25.96	-704	-174	19020	18910	18820	18710	18620	18865	18665	230	5600	200	14280	10	1	115041225	21501	11.10	1.44	12	0.05	1684.00	12994.00	23150	20230110	-19.27	16410	20230726	13.89	19100	-2.15	20240103	18660	0.16	20240105	23150	-19.27	20230110	16410	13.89	20230726	0.24	N	030000	200	230 억	29862189	N	N	75	N	N
68	20240110	100354	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18720	-80	5	-0.43	565417700	30176	16.49	18800	18800	18690	24400	13160	18800	18737.29	25.96	-704	2849	19020	18910	18820	18710	18620	18865	18665	230	5600	200	14280	10	1	115041225	21536	11.12	1.44	12	0.03	1684.00	12994.00	23150	20230110	-19.14	16410	20230726	14.08	19100	-1.99	20240103	18660	0.32	20240105	23150	-19.14	20230110	16410	14.08	20230726	0.24	N	030000	200	230 억	29862189	N	N	75	N	N
69	20240110	090354	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18750	-50	5	-0.27	23509830	1253	0.68	18800	18800	18730	24400	13160	18800	18762.23	25.96	-704	-265	19020	18910	18820	18710	18620	18865	18665	230	5600	200	14280	10	1	115041225	21570	11.13	1.44	12	0.00	1684.00	12994.00	23150	20230110	-19.01	16410	20230726	14.26	19100	-1.83	20240103	18660	0.48	20240105	23150	-19.01	20230110	16410	14.26	20230726	0.24	N	030000	200	230 억	29862189	N	N	75	N	N
70	20240109	160354	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18800	10	2	0.05	3439869990	182980	138.99	18920	18930	18730	24400	13160	18790	18799.16	25.92	-38174	10690	19016	18902	18836	18722	18656	18870	18690	230	5610	200	14280	10	1	115041225	21628	11.16	1.45	12	0.16	1684.00	12994.00	23150	20230110	-18.79	16410	20230726	14.56	19100	-1.57	20240103	18660	0.75	20240105	23150	-18.79	20230110	16410	14.56	20230726	0.25	N	030000	200	230 억	29822532	N	N	75	N	N
71	20240109	150355	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18750	-40	5	-0.21	2993841690	159231	120.95	18920	18930	18730	24400	13160	18790	18801.88	25.92	-38174	12184	19016	18902	18836	18722	18656	18870	18690	230	5610	200	14280	10	1	115041225	21570	11.13	1.44	12	0.14	1684.00	12994.00	23150	20230110	-19.01	16410	20230726	14.26	19100	-1.83	20240103	18660	0.48	20240105	23150	-19.01	20230110	16410	14.26	20230726	0.25	N	030000	200	230 억	29822532	N	N	223	N	N
72	20240109	140354	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18750	-40	5	-0.21	2146236420	114044	86.63	18920	18930	18750	24400	13160	18790	18819.37	25.92	-38174	8555	19016	18902	18836	18722	18656	18870	18690	230	5610	200	14280	10	1	115041225	21570	11.13	1.44	12	0.10	1684.00	12994.00	23150	20230110	-19.01	16410	20230726	14.26	19100	-1.83	20240103	18660	0.48	20240105	23150	-19.01	20230110	16410	14.26	20230726	0.25	N	030000	200	230 억	29822532	N	N	223	N	N
73	20240109	130354	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18810	20	2	0.11	1489463770	79070	60.06	18920	18930	18770	24400	13160	18790	18837.28	25.92	-38174	10796	19016	18902	18836	18722	18656	18870	18690	230	5610	200	14280	10	1	115041225	21639	11.17	1.45	12	0.07	1684.00	12994.00	23150	20230110	-18.75	16410	20230726	14.63	19100	-1.52	20240103	18660	0.80	20240105	23150	-18.75	20230110	16410	14.63	20230726	0.25	N	030000	200	230 억	29822532	N	N	223	N	N
74	20240109	120356	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18790	0	3	0.00	1011670030	53645	40.75	18920	18930	18790	24400	13160	18790	18858.61	25.92	-38174	10505	19016	18902	18836	18722	18656	18870	18690	230	5610	200	14280	10	1	115041225	21616	11.16	1.45	12	0.05	1684.00	12994.00	23150	20230110	-18.83	16410	20230726	14.50	19100	-1.62	20240103	18660	0.70	20240105	23150	-18.83	20230110	16410	14.50	20230726	0.25	N	030000	200	230 억	29822532	N	N	223	N	N
75	20240109	110354	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18830	40	2	0.21	640149890	33911	25.76	18920	18930	18820	24400	13160	18790	18877.35	25.92	-38174	10909	19016	18902	18836	18722	18656	18870	18690	230	5610	200	14280	10	1	115041225	21662	11.18	1.45	12	0.03	1684.00	12994.00	23150	20230110	-18.66	16410	20230726	14.75	19100	-1.41	20240103	18660	0.91	20240105	23150	-18.66	20230110	16410	14.75	20230726	0.25	N	030000	200	230 억	29822532	N	N	223	N	N
76	20240109	100354	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18870	80	2	0.43	476380680	25222	19.16	18920	18930	18820	24400	13160	18790	18887.51	25.92	-38174	9785	19016	18902	18836	18722	18656	18870	18690	230	5610	200	14280	10	1	115041225	21708	11.21	1.45	12	0.02	1684.00	12994.00	23150	20230110	-18.49	16410	20230726	14.99	19100	-1.20	20240103	18660	1.13	20240105	23150	-18.49	20230110	16410	14.99	20230726	0.25	N	030000	200	230 억	29822532	N	N	223	N	N
77	20240109	090354	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18900	110	2	0.59	76654380	4052	3.08	18920	18930	18870	24400	13160	18790	18917.67	25.92	-38174	3021	19016	18902	18836	18722	18656	18870	18690	230	5610	200	14280	10	1	115041225	21743	11.22	1.45	12	0.00	1684.00	12994.00	23150	20230110	-18.36	16410	20230726	15.17	19100	-1.05	20240103	18660	1.29	20240105	23150	-18.36	20230110	16410	15.17	20230726	0.25	N	030000	200	230 억	29822532	N	N	223	N	N
78	20240108	160354	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18790	-110	5	-0.58	2476502340	131445	68.08	18940	18950	18770	24550	13230	18900	18840.70	25.98	-3378	-54016	19060	18980	18820	18740	18580	19020	18780	230	5650	200	14360	10	1	115041225	21616	11.16	1.45	12	0.11	1684.00	12994.00	23150	20230110	-18.83	16410	20230726	14.50	19100	-1.62	20240103	18660	0.70	20240105	23150	-18.83	20230110	16410	14.50	20230726	0.23	N	030000	200	230 억	29884840	N	N	223	N	N
79	20240108	150354	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18800	-100	5	-0.53	1918842860	101770	52.71	18940	18950	18790	24550	13230	18900	18854.70	25.98	-3378	-43555	19060	18980	18820	18740	18580	19020	18780	230	5650	200	14360	10	1	115041225	21628	11.16	1.45	12	0.09	1684.00	12994.00	23150	20230110	-18.79	16410	20230726	14.56	19100	-1.57	20240103	18660	0.75	20240105	23150	-18.79	20230110	16410	14.56	20230726	0.23	N	030000	200	230 억	29884840	N	N	121	N	N
80	20240108	140354	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18850	-50	5	-0.26	1304721230	69129	35.81	18940	18950	18830	24550	13230	18900	18873.72	25.98	-3378	-24274	19060	18980	18820	18740	18580	19020	18780	230	5650	200	14360	10	1	115041225	21685	11.19	1.45	12	0.06	1684.00	12994.00	23150	20230110	-18.57	16410	20230726	14.87	19100	-1.31	20240103	18660	1.02	20240105	23150	-18.57	20230110	16410	14.87	20230726	0.23	N	030000	200	230 억	29884840	N	N	121	N	N
81	20240108	130353	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18860	-40	5	-0.21	1007398110	53357	27.64	18940	18950	18830	24550	13230	18900	18880.33	25.98	-3378	-19439	19060	18980	18820	18740	18580	19020	18780	230	5650	200	14360	10	1	115041225	21697	11.20	1.45	12	0.05	1684.00	12994.00	23150	20230110	-18.53	16410	20230726	14.93	19100	-1.26	20240103	18660	1.07	20240105	23150	-18.53	20230110	16410	14.93	20230726	0.23	N	030000	200	230 억	29884840	N	N	121	N	N
82	20240108	120355	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18870	-30	5	-0.16	728548430	38570	19.98	18940	18950	18830	24550	13230	18900	18888.99	25.98	-3378	-13654	19060	18980	18820	18740	18580	19020	18780	230	5650	200	14360	10	1	115041225	21708	11.21	1.45	12	0.03	1684.00	12994.00	23150	20230110	-18.49	16410	20230726	14.99	19100	-1.20	20240103	18660	1.13	20240105	23150	-18.49	20230110	16410	14.99	20230726	0.23	N	030000	200	230 억	29884840	N	N	121	N	N
83	20240108	110355	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18860	-40	5	-0.21	534921670	28309	14.66	18940	18950	18830	24550	13230	18900	18895.82	25.98	-3378	-8727	19060	18980	18820	18740	18580	19020	18780	230	5650	200	14360	10	1	115041225	21697	11.20	1.45	12	0.02	1684.00	12994.00	23150	20230110	-18.53	16410	20230726	14.93	19100	-1.26	20240103	18660	1.07	20240105	23150	-18.53	20230110	16410	14.93	20230726	0.23	N	030000	200	230 억	29884840	N	N	121	N	N
84	20240108	100355	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18910	10	2	0.05	329884480	17453	9.04	18940	18950	18830	24550	13230	18900	18901.31	25.98	-3378	-5076	19060	18980	18820	18740	18580	19020	18780	230	5650	200	14360	10	1	115041225	21754	11.23	1.46	12	0.02	1684.00	12994.00	23150	20230110	-18.32	16410	20230726	15.23	19100	-0.99	20240103	18660	1.34	20240105	23150	-18.32	20230110	16410	15.23	20230726	0.23	N	030000	200	230 억	29884840	N	N	121	N	N
85	20240108	090353	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18850	-50	5	-0.26	62033530	3281	1.70	18940	18950	18830	24550	13230	18900	18906.91	25.98	-3378	-1205	19060	18980	18820	18740	18580	19020	18780	230	5650	200	14360	10	1	115041225	21685	11.19	1.45	12	0.00	1684.00	12994.00	23150	20230110	-18.57	16410	20230726	14.87	19100	-1.31	20240103	18660	1.02	20240105	23150	-18.57	20230110	16410	14.87	20230726	0.23	N	030000	200	230 억	29884840	N	N	121	N	N
86	20240105	160353	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18900	210	2	1.12	3637433510	193029	71.51	18700	18900	18660	24250	13090	18690	18843.87	25.91	1714	39554	19076	18882	18786	18592	18496	18835	18545	230	5560	200	14200	10	1	115041225	21743	11.22	1.45	12	0.17	1684.00	12994.00	23300	20221229	-18.88	16410	20230726	15.17	19100	-1.05	20240103	18660	1.29	20240105	23150	-18.36	20230110	16410	15.17	20230726	0.24	N	030000	200	230 억	29810940	N	N	121	N	N
87	20240105	150353	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18870	180	2	0.96	3261453300	173124	64.13	18700	18900	18660	24250	13090	18690	18838.83	25.91	1714	27846	19076	18882	18786	18592	18496	18835	18545	230	5560	200	14200	10	1	115041225	21708	11.21	1.45	12	0.15	1684.00	12994.00	23300	20221229	-19.01	16410	20230726	14.99	19100	-1.20	20240103	18660	1.13	20240105	23150	-18.49	20230110	16410	14.99	20230726	0.24	N	030000	200	230 억	29810940	N	N	730	N	N
88	20240105	140353	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18900	210	2	1.12	2597320680	137905	51.09	18700	18900	18660	24250	13090	18690	18834.13	25.91	1714	21840	19076	18882	18786	18592	18496	18835	18545	230	5560	200	14200	10	1	115041225	21743	11.22	1.45	12	0.12	1684.00	12994.00	23300	20221229	-18.88	16410	20230726	15.17	19100	-1.05	20240103	18660	1.29	20240105	23150	-18.36	20230110	16410	15.17	20230726	0.24	N	030000	200	230 억	29810940	N	N	730	N	N
89	20240105	130353	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18870	180	2	0.96	2060373160	109449	40.54	18700	18900	18660	24250	13090	18690	18824.96	25.91	1714	18711	19076	18882	18786	18592	18496	18835	18545	230	5560	200	14200	10	1	115041225	21708	11.21	1.45	12	0.10	1684.00	12994.00	23300	20221229	-19.01	16410	20230726	14.99	19100	-1.20	20240103	18660	1.13	20240105	23150	-18.49	20230110	16410	14.99	20230726	0.24	N	030000	200	230 억	29810940	N	N	730	N	N
90	20240105	120353	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18840	150	2	0.80	1616478340	85932	31.83	18700	18900	18660	24250	13090	18690	18811.13	25.91	1714	13206	19076	18882	18786	18592	18496	18835	18545	230	5560	200	14200	10	1	115041225	21674	11.19	1.45	12	0.07	1684.00	12994.00	23300	20221229	-19.14	16410	20230726	14.81	19100	-1.36	20240103	18660	0.96	20240105	23150	-18.62	20230110	16410	14.81	20230726	0.24	N	030000	200	230 억	29810940	N	N	730	N	N
91	20240105	110352	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18870	180	2	0.96	1105123660	58815	21.79	18700	18900	18660	24250	13090	18690	18789.83	25.91	1714	6469	19076	18882	18786	18592	18496	18835	18545	230	5560	200	14200	10	1	115041225	21708	11.21	1.45	12	0.05	1684.00	12994.00	23300	20221229	-19.01	16410	20230726	14.99	19100	-1.20	20240103	18660	1.13	20240105	23150	-18.49	20230110	16410	14.99	20230726	0.24	N	030000	200	230 억	29810940	N	N	730	N	N
92	20240105	100355	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18850	160	2	0.86	557966690	29798	11.04	18700	18860	18660	24250	13090	18690	18724.97	25.91	1714	1781	19076	18882	18786	18592	18496	18835	18545	230	5560	200	14200	10	1	115041225	21685	11.19	1.45	12	0.03	1684.00	12994.00	23300	20221229	-19.10	16410	20230726	14.87	19100	-1.31	20240103	18660	1.02	20240105	23150	-18.57	20230110	16410	14.87	20230726	0.24	N	030000	200	230 억	29810940	N	N	730	N	N
93	20240105	090352	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18690	0	3	0.00	39712200	2123	0.79	18700	18770	18690	24250	13090	18690	18705.70	25.91	1714	-639	19076	18882	18786	18592	18496	18835	18545	230	5560	200	14200	10	1	115041225	21501	11.10	1.44	12	0.00	1684.00	12994.00	23300	20221229	-19.79	16410	20230726	13.89	19100	-2.15	20240103	18690	0.00	20240105	23150	-19.27	20230110	16410	13.89	20230726	0.24	N	030000	200	230 억	29810940	N	N	730	N	N
94	20240104	160351	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18690	-320	5	-1.68	5040233970	268406	78.84	18970	18980	18690	24700	13310	19010	18778.67	25.98	-446	-145956	19263	19136	18973	18846	18683	19200	18910	230	5690	200	14440	10	1	115041225	21501	11.10	1.44	12	0.23	1684.00	12994.00	23300	20221229	-19.79	16410	20230726	13.89	19100	-2.15	20240103	18690	0.00	20240104	23150	-19.27	20230110	16410	13.89	20230726	0.23	N	030000	200	230 억	29883221	N	N	730	N	N
95	20240104	150352	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18710	-300	5	-1.58	4514135590	240270	70.57	18970	18980	18700	24700	13310	19010	18787.74	25.98	-446	-136781	19263	19136	18973	18846	18683	19200	18910	230	5690	200	14440	10	1	115041225	21524	11.11	1.44	12	0.21	1684.00	12994.00	23300	20221229	-19.70	16410	20230726	14.02	19100	-2.04	20240103	18700	0.05	20240104	23150	-19.18	20230110	16410	14.02	20230726	0.23	N	030000	200	230 억	29883221	N	N	1460	N	N
96	20240104	140353	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18760	-250	5	-1.32	3211580830	170704	50.14	18970	18980	18730	24700	13310	19010	18813.72	25.98	-446	-105252	19263	19136	18973	18846	18683	19200	18910	230	5690	200	14440	10	1	115041225	21582	11.14	1.44	12	0.15	1684.00	12994.00	23300	20221229	-19.48	16410	20230726	14.32	19100	-1.78	20240103	18730	0.16	20240104	23150	-18.96	20230110	16410	14.32	20230726	0.23	N	030000	200	230 억	29883221	N	N	1460	N	N
97	20240104	130353	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18770	-240	5	-1.26	2909817080	154618	45.41	18970	18980	18740	24700	13310	19010	18819.37	25.98	-446	-98153	19263	19136	18973	18846	18683	19200	18910	230	5690	200	14440	10	1	115041225	21593	11.15	1.44	12	0.13	1684.00	12994.00	23300	20221229	-19.44	16410	20230726	14.38	19100	-1.73	20240103	18740	0.16	20240104	23150	-18.92	20230110	16410	14.38	20230726	0.23	N	030000	200	230 억	29883221	N	N	1460	N	N
98	20240104	120351	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18780	-230	5	-1.21	2112449370	112138	32.94	18970	18980	18750	24700	13310	19010	18837.91	25.98	-446	-70225	19263	19136	18973	18846	18683	19200	18910	230	5690	200	14440	10	1	115041225	21605	11.15	1.45	12	0.10	1684.00	12994.00	23300	20221229	-19.40	16410	20230726	14.44	19100	-1.68	20240103	18750	0.16	20240104	23150	-18.88	20230110	16410	14.44	20230726	0.23	N	030000	200	230 억	29883221	N	N	1460	N	N
99	20240104	110351	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18780	-230	5	-1.21	1668314720	88483	25.99	18970	18980	18750	24700	13310	19010	18854.60	25.98	-446	-58846	19263	19136	18973	18846	18683	19200	18910	230	5690	200	14440	10	1	115041225	21605	11.15	1.45	12	0.08	1684.00	12994.00	23300	20221229	-19.40	16410	20230726	14.44	19100	-1.68	20240103	18750	0.16	20240104	23150	-18.88	20230110	16410	14.44	20230726	0.23	N	030000	200	230 억	29883221	N	N	1460	N	N
100	20240104	100351	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18920	-90	5	-0.47	592971980	31376	9.22	18970	18980	18840	24700	13310	19010	18898.83	25.98	-446	-16770	19263	19136	18973	18846	18683	19200	18910	230	5690	200	14440	10	1	115041225	21766	11.24	1.46	12	0.03	1684.00	12994.00	23300	20221229	-18.80	16410	20230726	15.30	19100	-0.94	20240103	18810	0.58	20240103	23150	-18.27	20230110	16410	15.30	20230726	0.23	N	030000	200	230 억	29883221	N	N	1460	N	N
101	20240104	090352	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18900	-110	5	-0.58	79443860	4201	1.23	18970	18980	18840	24700	13310	19010	18910.23	25.98	-446	-2281	19263	19136	18973	18846	18683	19200	18910	230	5690	200	14440	10	1	115041225	21743	11.22	1.45	12	0.00	1684.00	12994.00	23300	20221229	-18.88	16410	20230726	15.17	19100	-1.05	20240103	18810	0.48	20240103	23150	-18.36	20230110	16410	15.17	20230726	0.23	N	030000	200	230 억	29883221	N	N	1460	N	N
102	20240103	160350	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19010	10	2	0.05	6453756830	340333	121.03	18990	19100	18810	24700	13300	19000	18963.03	25.89	-5695	42160	19146	19072	19016	18942	18886	19045	18915	230	5700	200	14440	10	1	115041225	21869	11.29	1.46	12	0.30	1684.00	12994.00	23900	20221227	-20.46	16410	20230726	15.84	19100	-0.47	20240103	18810	1.06	20240103	23150	-17.88	20230110	16410	15.84	20230726	0.23	N	030000	200	230 억	29778998	N	N	1460	N	N
103	20240103	150350	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19000	0	3	0.00	4975405170	262515	93.36	18990	19100	18810	24700	13300	19000	18952.84	25.89	-5695	33471	19146	19072	19016	18942	18886	19045	18915	230	5700	200	14440	10	1	115041225	21858	11.28	1.46	12	0.23	1684.00	12994.00	23900	20221227	-20.50	16410	20230726	15.78	19100	-0.52	20240103	18810	1.01	20240103	23150	-17.93	20230110	16410	15.78	20230726	0.23	N	030000	200	230 억	29778998	N	N	1538	N	N
104	20240103	140348	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18930	-70	5	-0.37	3577743600	188854	67.16	18990	19100	18810	24700	13300	19000	18944.49	25.89	-5695	14482	19146	19072	19016	18942	18886	19045	18915	230	5700	200	14440	10	1	115041225	21777	11.24	1.46	12	0.16	1684.00	12994.00	23900	20221227	-20.79	16410	20230726	15.36	19100	-0.89	20240103	18810	0.64	20240103	23150	-18.23	20230110	16410	15.36	20230726	0.23	N	030000	200	230 억	29778998	N	N	1538	N	N
105	20240103	130351	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18910	-90	5	-0.47	3031436710	159982	56.89	18990	19100	18810	24700	13300	19000	18948.61	25.89	-5695	9887	19146	19072	19016	18942	18886	19045	18915	230	5700	200	14440	10	1	115041225	21754	11.23	1.46	12	0.14	1684.00	12994.00	23900	20221227	-20.88	16410	20230726	15.23	19100	-0.99	20240103	18810	0.53	20240103	23150	-18.32	20230110	16410	15.23	20230726	0.23	N	030000	200	230 억	29778998	N	N	1538	N	N
106	20240103	120353	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18960	-40	5	-0.21	2518590850	132887	47.26	18990	19100	18810	24700	13300	19000	18952.88	25.89	-5695	6752	19146	19072	19016	18942	18886	19045	18915	230	5700	200	14440	10	1	115041225	21812	11.26	1.46	12	0.12	1684.00	12994.00	23900	20221227	-20.67	16410	20230726	15.54	19100	-0.73	20240103	18810	0.80	20240103	23150	-18.10	20230110	16410	15.54	20230726	0.23	N	030000	200	230 억	29778998	N	N	1538	N	N
107	20240103	110350	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18990	-10	5	-0.05	2082925760	109920	39.09	18990	19100	18810	24700	13300	19000	18949.47	25.89	-5695	4714	19146	19072	19016	18942	18886	19045	18915	230	5700	200	14440	10	1	115041225	21846	11.28	1.46	12	0.10	1684.00	12994.00	23900	20221227	-20.54	16410	20230726	15.72	19100	-0.58	20240103	18810	0.96	20240103	23150	-17.97	20230110	16410	15.72	20230726	0.23	N	030000	200	230 억	29778998	N	N	1538	N	N
108	20240103	100350	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	18950	-50	5	-0.26	1034975050	54468	19.37	18990	19100	18950	24700	13300	19000	19001.52	25.89	-5695	2507	19146	19072	19016	18942	18886	19045	18915	230	5700	200	14440	10	1	115041225	21800	11.25	1.46	12	0.05	1684.00	12994.00	23900	20221227	-20.71	16410	20230726	15.48	19100	-0.79	20240103	18950	0.00	20240103	23150	-18.14	20230110	16410	15.48	20230726	0.23	N	030000	200	230 억	29778998	N	N	1538	N	N
109	20240103	090349	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19020	20	2	0.11	104747410	5509	1.96	18990	19100	18980	24700	13300	19000	19013.88	25.89	-5695	1114	19146	19072	19016	18942	18886	19045	18915	230	5700	200	14440	10	1	115041225	21881	11.29	1.46	12	0.00	1684.00	12994.00	23900	20221227	-20.42	16410	20230726	15.90	19100	-0.42	20240103	18960	0.32	20240102	23150	-17.84	20230110	16410	15.90	20230726	0.23	N	030000	200	230 억	29778998	N	N	1538	N	N
110	20240102	160350	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19000	-30	5	-0.16	5344823130	280942	68.21	19030	19090	18960	24700	13330	19030	19024.66	26.00	742	5211	19183	19106	18963	18886	18743	19145	18925	230	5670	200	14460	10	1	115041225	21858	11.28	1.46	12	0.24	1684.00	12994.00	24050	20221226	-21.00	16410	20230726	15.78	19090	-0.47	20240102	18960	0.21	20240102	23150	-17.93	20230110	16410	15.78	20230726	0.16	N	030000	200	230 억	29906537	N	N	1519	N	N
111	20240102	150349	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19020	-10	5	-0.05	4846592620	254732	61.85	19030	19090	18960	24700	13330	19030	19026.24	26.00	742	6948	19183	19106	18963	18886	18743	19145	18925	230	5670	200	14460	10	1	115041225	21881	11.29	1.46	12	0.22	1684.00	12994.00	24050	20221226	-20.91	16410	20230726	15.90	19090	-0.37	20240102	18960	0.32	20240102	23150	-17.84	20230110	16410	15.90	20230726	0.16	N	030000	200	230 억	29906537	N	N	5541	N	N
112	20240102	140350	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19020	-10	5	-0.05	3600709800	189317	45.96	19030	19090	18960	24700	13330	19030	19019.47	26.00	742	-437	19183	19106	18963	18886	18743	19145	18925	230	5670	200	14460	10	1	115041225	21881	11.29	1.46	12	0.16	1684.00	12994.00	24050	20221226	-20.91	16410	20230726	15.90	19090	-0.37	20240102	18960	0.32	20240102	23150	-17.84	20230110	16410	15.90	20230726	0.16	N	030000	200	230 억	29906537	N	N	5541	N	N
113	20240102	130347	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19010	-20	5	-0.11	2525131350	132754	32.23	19030	19090	18960	24700	13330	19030	19021.13	26.00	742	-8034	19183	19106	18963	18886	18743	19145	18925	230	5670	200	14460	10	1	115041225	21869	11.29	1.46	12	0.12	1684.00	12994.00	24050	20221226	-20.96	16410	20230726	15.84	19090	-0.42	20240102	18960	0.26	20240102	23150	-17.88	20230110	16410	15.84	20230726	0.16	N	030000	200	230 억	29906537	N	N	5541	N	N
114	20240102	120348	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19020	-10	5	-0.05	1768057700	92954	22.57	19030	19090	18960	24700	13330	19030	19020.78	26.00	742	-1257	19183	19106	18963	18886	18743	19145	18925	230	5670	200	14460	10	1	115041225	21881	11.29	1.46	12	0.08	1684.00	12994.00	24050	20221226	-20.91	16410	20230726	15.90	19090	-0.37	20240102	18960	0.32	20240102	23150	-17.84	20230110	16410	15.90	20230726	0.16	N	030000	200	230 억	29906537	N	N	5541	N	N
115	20240102	110348	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19040	10	2	0.05	1188775740	62512	15.18	19030	19090	18960	24700	13330	19030	19016.76	26.00	742	2474	19183	19106	18963	18886	18743	19145	18925	230	5670	200	14460	10	1	115041225	21904	11.31	1.47	12	0.05	1684.00	12994.00	24050	20221226	-20.83	16410	20230726	16.03	19090	-0.26	20240102	18960	0.42	20240102	23150	-17.75	20230110	16410	16.03	20230726	0.16	N	030000	200	230 억	29906537	N	N	5541	N	N
116	20240102	100343	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19070	40	2	0.21	242415830	12725	3.09	19030	19090	19030	24700	13330	19030	19050.36	26.00	742	1880	19183	19106	18963	18886	18743	19145	18925	230	5670	200	14460	10	1	115041225	21938	11.32	1.47	12	0.01	1684.00	12994.00	24050	20221226	-20.71	16410	20230726	16.21	19090	-0.10	20240102	19030	0.21	20240102	23150	-17.62	20230110	16410	16.21	20230726	0.16	N	030000	200	230 억	29906537	N	N	5541	N	N
117	20240102	090340	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	19030	0	3	0.00	0	0	0.00	0	0	0	24700	13330	19030	0.00	26.00	742	0	19183	19106	18963	18886	18743	19145	18925	230	5670	200	14460	10	1	115041225	21892	11.30	1.46	12	0.00	1684.00	12994.00	24050	20221226	-20.87	16410	20230726	15.97	0	0.00	0	0	0.00	0	23150	-17.80	20230110	16410	15.97	20230726	0.16	N	030000	200	230 억	29906537	N	N	5541	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History