KissMeData/259960/price/prices-20240101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

56 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	121045	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	195300	-700	5	-0.36	3524069800	17985	31.33	197400	197900	194200	254500	137200	196000	195944.94	33.40	0	-2392	204933	200466	197033	192566	189133	202700	194800	49	58500	100	145040	100	1	48362743	94452	19.16	1.88	12	0.04	10194.00	104151.00	221500	20231204	-11.83	145900	20231004	33.86	211000	-7.44	20240105	184400	5.91	20240118	221500	-11.83	20231204	145900	33.86	20231004	0.30	N	259960	100	49 억	16152679	N	N	78	N	N
3	20240123	111041	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	196500	500	2	0.26	3010985600	15365	26.77	197400	197900	194200	254500	137200	196000	195963.92	33.40	0	-1219	204933	200466	197033	192566	189133	202700	194800	49	58500	100	145040	100	1	48362743	95033	19.28	1.89	12	0.03	10194.00	104151.00	221500	20231204	-11.29	145900	20231004	34.68	211000	-6.87	20240105	184400	6.56	20240118	221500	-11.29	20231204	145900	34.68	20231004	0.30	N	259960	100	49 억	16152679	N	N	78	N	N
4	20240123	101042	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	196000	0	3	0.00	1817299100	9265	16.14	197400	197900	194200	254500	137200	196000	196146.69	33.40	0	-1392	204933	200466	197033	192566	189133	202700	194800	49	58500	100	145040	100	1	48362743	94791	19.23	1.88	12	0.02	10194.00	104151.00	221500	20231204	-11.51	145900	20231004	34.34	211000	-7.11	20240105	184400	6.29	20240118	221500	-11.51	20231204	145900	34.34	20231004	0.30	N	259960	100	49 억	16152679	N	N	78	N	N
5	20240123	091042	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	194400	-1600	5	-0.82	545469800	2788	4.86	197400	197500	194200	254500	137200	196000	195649.14	33.40	0	-596	204933	200466	197033	192566	189133	202700	194800	49	58500	100	145040	100	1	48362743	94017	19.07	1.87	12	0.01	10194.00	104151.00	221500	20231204	-12.23	145900	20231004	33.24	211000	-7.87	20240105	184400	5.42	20240118	221500	-12.23	20231204	145900	33.24	20231004	0.30	N	259960	100	49 억	16152679	N	N	78	N	N
6	20240119	161035	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	193500	9000	2	4.88	16737394200	87277	153.83	186000	194500	186000	239500	129200	184500	191771.01	33.37	0	13612	190166	187332	185866	183032	181566	186600	182300	49	55000	100	136530	100	1	48362743	93582	18.98	1.86	12	0.18	10194.00	104151.00	221500	20231204	-12.64	145900	20231004	32.63	211000	-8.29	20240105	184400	4.93	20240118	221500	-12.64	20231204	145900	32.63	20231004	0.30	N	259960	100	49 억	16138820	N	N	47	N	N
7	20240119	151038	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	193500	9000	2	4.88	14428784800	75357	132.82	186000	193500	186000	239500	129200	184500	191472.39	33.37	0	12152	190166	187332	185866	183032	181566	186600	182300	49	55000	100	136530	100	1	48362743	93582	18.98	1.86	12	0.16	10194.00	104151.00	221500	20231204	-12.64	145900	20231004	32.63	211000	-8.29	20240105	184400	4.93	20240118	221500	-12.64	20231204	145900	32.63	20231004	0.30	N	259960	100	49 억	16138820	N	N	153	N	N
8	20240119	141036	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	190600	6100	2	3.31	11201950600	58594	103.27	186000	193500	186000	239500	129200	184500	191179.14	33.37	0	7435	190166	187332	185866	183032	181566	186600	182300	49	55000	100	136530	100	1	48362743	92179	18.70	1.83	12	0.12	10194.00	104151.00	221500	20231204	-13.95	145900	20231004	30.64	211000	-9.67	20240105	184400	3.36	20240118	221500	-13.95	20231204	145900	30.64	20231004	0.30	N	259960	100	49 억	16138820	N	N	153	N	N
9	20240119	131036	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	191500	7000	2	3.79	9808724500	51320	90.45	186000	193500	186000	239500	129200	184500	191128.69	33.37	0	4887	190166	187332	185866	183032	181566	186600	182300	49	55000	100	136530	100	1	48362743	92615	18.79	1.84	12	0.11	10194.00	104151.00	221500	20231204	-13.54	145900	20231004	31.25	211000	-9.24	20240105	184400	3.85	20240118	221500	-13.54	20231204	145900	31.25	20231004	0.30	N	259960	100	49 억	16138820	N	N	153	N	N
10	20240119	121041	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	191100	6600	2	3.58	9184543800	48054	84.70	186000	193500	186000	239500	129200	184500	191129.64	33.37	0	4373	190166	187332	185866	183032	181566	186600	182300	49	55000	100	136530	100	1	48362743	92421	18.75	1.83	12	0.10	10194.00	104151.00	221500	20231204	-13.72	145900	20231004	30.98	211000	-9.43	20240105	184400	3.63	20240118	221500	-13.72	20231204	145900	30.98	20231004	0.30	N	259960	100	49 억	16138820	N	N	153	N	N
11	20240119	111039	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	191500	7000	2	3.79	8585800900	44925	79.18	186000	193500	186000	239500	129200	184500	191114.10	33.37	0	4194	190166	187332	185866	183032	181566	186600	182300	49	55000	100	136530	100	1	48362743	92615	18.79	1.84	12	0.09	10194.00	104151.00	221500	20231204	-13.54	145900	20231004	31.25	211000	-9.24	20240105	184400	3.85	20240118	221500	-13.54	20231204	145900	31.25	20231004	0.30	N	259960	100	49 억	16138820	N	N	153	N	N
12	20240119	101043	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	192300	7800	2	4.23	6857707500	35897	63.27	186000	193500	186000	239500	129200	184500	191038.46	33.37	0	4214	190166	187332	185866	183032	181566	186600	182300	49	55000	100	136530	100	1	48362743	93002	18.86	1.85	12	0.07	10194.00	104151.00	221500	20231204	-13.18	145900	20231004	31.80	211000	-8.86	20240105	184400	4.28	20240118	221500	-13.18	20231204	145900	31.80	20231004	0.30	N	259960	100	49 억	16138820	N	N	153	N	N
13	20240119	091036	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	189500	5000	2	2.71	1539072600	8167	14.39	186000	190400	186000	239500	129200	184500	188450.18	33.37	0	2789	190166	187332	185866	183032	181566	186600	182300	49	55000	100	136530	100	1	48362743	91647	18.59	1.82	12	0.02	10194.00	104151.00	221500	20231204	-14.45	145900	20231004	29.88	211000	-10.19	20240105	184400	2.77	20240118	221500	-14.45	20231204	145900	29.88	20231004	0.30	N	259960	100	49 억	16138820	N	N	153	N	N
14	20240118	161034	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	184500	-1500	5	-0.81	10496379300	56478	65.14	187300	188700	184400	241500	130200	186000	185853.06	33.34	0	-12128	200666	193332	189666	182332	178666	191500	180500	49	55500	100	137640	100	1	48362743	89229	18.10	1.77	12	0.12	10194.00	104151.00	221500	20231204	-16.70	145900	20231004	26.46	211000	-12.56	20240105	184400	0.05	20240118	221500	-16.70	20231204	145900	26.46	20231004	0.28	N	259960	100	49 억	16121982	N	N	153	N	N
15	20240118	151035	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	186000	0	3	0.00	7847238600	42137	48.60	187300	188700	184400	241500	130200	186000	186231.54	33.34	0	-9816	200666	193332	189666	182332	178666	191500	180500	49	55500	100	137640	100	1	48362743	89955	18.25	1.79	12	0.09	10194.00	104151.00	221500	20231204	-16.03	145900	20231004	27.48	211000	-11.85	20240105	184400	0.87	20240118	221500	-16.03	20231204	145900	27.48	20231004	0.28	N	259960	100	49 억	16121982	N	N	117	N	N
16	20240118	141035	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	185500	-500	5	-0.27	6357564500	34128	39.36	187300	188700	184400	241500	130200	186000	186285.88	33.34	0	-10221	200666	193332	189666	182332	178666	191500	180500	49	55500	100	137640	100	1	48362743	89713	18.20	1.78	12	0.07	10194.00	104151.00	221500	20231204	-16.25	145900	20231004	27.14	211000	-12.09	20240105	184400	0.60	20240118	221500	-16.25	20231204	145900	27.14	20231004	0.28	N	259960	100	49 억	16121982	N	N	117	N	N
17	20240118	131033	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	186400	400	2	0.22	4824580700	25864	29.83	187300	188700	184400	241500	130200	186000	186536.53	33.34	0	-9372	200666	193332	189666	182332	178666	191500	180500	49	55500	100	137640	100	1	48362743	90148	18.29	1.79	12	0.05	10194.00	104151.00	221500	20231204	-15.85	145900	20231004	27.76	211000	-11.66	20240105	184400	1.08	20240118	221500	-15.85	20231204	145900	27.76	20231004	0.28	N	259960	100	49 억	16121982	N	N	117	N	N
18	20240118	121037	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	186800	800	2	0.43	4020993900	21561	24.87	187300	188700	184400	241500	130200	186000	186493.85	33.34	0	-8404	200666	193332	189666	182332	178666	191500	180500	49	55500	100	137640	100	1	48362743	90342	18.32	1.79	12	0.04	10194.00	104151.00	221500	20231204	-15.67	145900	20231004	28.03	211000	-11.47	20240105	184400	1.30	20240118	221500	-15.67	20231204	145900	28.03	20231004	0.28	N	259960	100	49 억	16121982	N	N	117	N	N
19	20240118	111036	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	187300	1300	2	0.70	3229370800	17325	19.98	187300	188700	184400	241500	130200	186000	186399.47	33.34	0	-7233	200666	193332	189666	182332	178666	191500	180500	49	55500	100	137640	100	1	48362743	90583	18.37	1.80	12	0.04	10194.00	104151.00	221500	20231204	-15.44	145900	20231004	28.38	211000	-11.23	20240105	184400	1.57	20240118	221500	-15.44	20231204	145900	28.38	20231004	0.28	N	259960	100	49 억	16121982	N	N	117	N	N
20	20240118	101031	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	187100	1100	2	0.59	2062081400	11073	12.77	187300	188700	184400	241500	130200	186000	186226.08	33.34	0	-4749	200666	193332	189666	182332	178666	191500	180500	49	55500	100	137640	100	1	48362743	90487	18.35	1.80	12	0.02	10194.00	104151.00	221500	20231204	-15.53	145900	20231004	28.24	211000	-11.33	20240105	184400	1.46	20240118	221500	-15.53	20231204	145900	28.24	20231004	0.28	N	259960	100	49 억	16121982	N	N	117	N	N
21	20240118	091033	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	185700	-300	5	-0.16	651785500	3504	4.04	187300	188700	184400	241500	130200	186000	186011.84	33.34	0	-1265	200666	193332	189666	182332	178666	191500	180500	49	55500	100	137640	100	1	48362743	89810	18.22	1.78	12	0.01	10194.00	104151.00	221500	20231204	-16.16	145900	20231004	27.28	211000	-11.99	20240105	184400	0.70	20240118	221500	-16.16	20231204	145900	27.28	20231004	0.28	N	259960	100	49 억	16121982	N	N	117	N	N
22	20240117	161031	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	186000	-9000	5	-4.62	16331050400	86595	109.66	196400	197000	186000	253500	136500	195000	188592.58	33.33	0	1648	207000	201000	198000	192000	189000	199500	190500	49	58500	100	144300	100	1	48362743	89955	18.25	1.79	12	0.18	10194.00	104151.00	221500	20231204	-16.03	145900	20231004	27.48	211000	-11.85	20240105	186000	0.00	20240117	221500	-16.03	20231204	145900	27.48	20231004	0.29	N	259960	100	49 억	16118487	N	N	117	N	N
23	20240117	151033	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	186800	-8200	5	-4.21	14953231500	79191	100.28	196400	197000	186000	253500	136500	195000	188824.89	33.33	0	2528	207000	201000	198000	192000	189000	199500	190500	49	58500	100	144300	100	1	48362743	90342	18.32	1.79	12	0.16	10194.00	104151.00	221500	20231204	-15.67	145900	20231004	28.03	211000	-11.47	20240105	186000	0.43	20240117	221500	-15.67	20231204	145900	28.03	20231004	0.29	N	259960	100	49 억	16118487	N	N	88	N	N
24	20240117	141030	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	186800	-8200	5	-4.21	12632173500	66741	84.52	196400	197000	186200	253500	136500	195000	189271.56	33.33	0	904	207000	201000	198000	192000	189000	199500	190500	49	58500	100	144300	100	1	48362743	90342	18.32	1.79	12	0.14	10194.00	104151.00	221500	20231204	-15.67	145900	20231004	28.03	211000	-11.47	20240105	186200	0.32	20240117	221500	-15.67	20231204	145900	28.03	20231004	0.29	N	259960	100	49 억	16118487	N	N	88	N	N
25	20240117	131031	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	187500	-7500	5	-3.85	9787138200	51536	65.26	196400	197000	187100	253500	136500	195000	189908.77	33.33	0	-881	207000	201000	198000	192000	189000	199500	190500	49	58500	100	144300	100	1	48362743	90680	18.39	1.80	12	0.11	10194.00	104151.00	221500	20231204	-15.35	145900	20231004	28.51	211000	-11.14	20240105	187100	0.21	20240117	221500	-15.35	20231204	145900	28.51	20231004	0.29	N	259960	100	49 억	16118487	N	N	88	N	N
26	20240117	121033	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	188000	-7000	5	-3.59	8099340200	42547	53.88	196400	197000	187100	253500	136500	195000	190362.19	33.33	0	-1758	207000	201000	198000	192000	189000	199500	190500	49	58500	100	144300	100	1	48362743	90922	18.44	1.81	12	0.09	10194.00	104151.00	221500	20231204	-15.12	145900	20231004	28.86	211000	-10.90	20240105	187100	0.48	20240117	221500	-15.12	20231204	145900	28.86	20231004	0.29	N	259960	100	49 억	16118487	N	N	88	N	N
27	20240117	111034	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	189500	-5500	5	-2.82	5476453400	28590	36.20	196400	197000	189400	253500	136500	195000	191551.36	33.33	0	-2540	207000	201000	198000	192000	189000	199500	190500	49	58500	100	144300	100	1	48362743	91647	18.59	1.82	12	0.06	10194.00	104151.00	221500	20231204	-14.45	145900	20231004	29.88	211000	-10.19	20240105	189400	0.05	20240117	221500	-14.45	20231204	145900	29.88	20231004	0.29	N	259960	100	49 억	16118487	N	N	88	N	N
28	20240117	101031	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	191500	-3500	5	-1.79	3080258200	15996	20.26	196400	197000	190600	253500	136500	195000	192564.28	33.33	0	-1683	207000	201000	198000	192000	189000	199500	190500	49	58500	100	144300	100	1	48362743	92615	18.79	1.84	12	0.03	10194.00	104151.00	221500	20231204	-13.54	145900	20231004	31.25	211000	-9.24	20240105	190600	0.47	20240117	221500	-13.54	20231204	145900	31.25	20231004	0.29	N	259960	100	49 억	16118487	N	N	88	N	N
29	20240117	091034	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	194300	-700	5	-0.36	635200700	3253	4.12	196400	197000	193400	253500	136500	195000	195266.12	33.33	0	-579	207000	201000	198000	192000	189000	199500	190500	49	58500	100	144300	100	1	48362743	93969	19.06	1.87	12	0.01	10194.00	104151.00	221500	20231204	-12.28	145900	20231004	33.17	211000	-7.91	20240105	191400	1.52	20240102	221500	-12.28	20231204	145900	33.17	20231004	0.29	N	259960	100	49 억	16118487	N	N	88	N	N
30	20240116	161029	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	195000	-9000	5	-4.41	15578214500	78738	130.77	201500	204000	195000	265000	143000	204000	197853.57	33.33	0	-16140	209000	206500	203500	201000	198000	207750	202250	49	61000	100	150960	100	1	48362743	94307	19.13	1.87	12	0.16	10194.00	104151.00	221500	20231204	-11.96	145900	20231004	33.65	211000	-7.58	20240105	191400	1.88	20240102	221500	-11.96	20231204	145900	33.65	20231004	0.29	N	259960	100	49 억	16118645	N	N	88	N	N
31	20240116	151027	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	195500	-8500	5	-4.17	13994986800	70629	117.30	201500	204000	195000	265000	143000	204000	198147.88	33.33	0	-14973	209000	206500	203500	201000	198000	207750	202250	49	61000	100	150960	100	1	48362743	94549	19.18	1.88	12	0.15	10194.00	104151.00	221500	20231204	-11.74	145900	20231004	34.00	211000	-7.35	20240105	191400	2.14	20240102	221500	-11.74	20231204	145900	34.00	20231004	0.29	N	259960	100	49 억	16118645	N	N	275	N	N
32	20240116	141030	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	196400	-7600	5	-3.73	10413260700	52340	86.92	201500	204000	196300	265000	143000	204000	198954.16	33.33	0	-17090	209000	206500	203500	201000	198000	207750	202250	49	61000	100	150960	100	1	48362743	94984	19.27	1.89	12	0.11	10194.00	104151.00	221500	20231204	-11.33	145900	20231004	34.61	211000	-6.92	20240105	191400	2.61	20240102	221500	-11.33	20231204	145900	34.61	20231004	0.29	N	259960	100	49 억	16118645	N	N	275	N	N
33	20240116	131031	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	197200	-6800	5	-3.33	8724394400	43760	72.68	201500	204000	196700	265000	143000	204000	199369.16	33.33	0	-17356	209000	206500	203500	201000	198000	207750	202250	49	61000	100	150960	100	1	48362743	95371	19.34	1.89	12	0.09	10194.00	104151.00	221500	20231204	-10.97	145900	20231004	35.16	211000	-6.54	20240105	191400	3.03	20240102	221500	-10.97	20231204	145900	35.16	20231004	0.29	N	259960	100	49 억	16118645	N	N	275	N	N
34	20240116	121028	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	197100	-6900	5	-3.38	7424634300	37169	61.73	201500	204000	196900	265000	143000	204000	199753.40	33.33	0	-16533	209000	206500	203500	201000	198000	207750	202250	49	61000	100	150960	100	1	48362743	95323	19.33	1.89	12	0.08	10194.00	104151.00	221500	20231204	-11.02	145900	20231004	35.09	211000	-6.59	20240105	191400	2.98	20240102	221500	-11.02	20231204	145900	35.09	20231004	0.29	N	259960	100	49 억	16118645	N	N	275	N	N
35	20240116	111028	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	199200	-4800	5	-2.35	5486552100	27384	45.48	201500	204000	197900	265000	143000	204000	200356.12	33.33	0	-12224	209000	206500	203500	201000	198000	207750	202250	49	61000	100	150960	100	1	48362743	96339	19.54	1.91	12	0.06	10194.00	104151.00	221500	20231204	-10.07	145900	20231004	36.53	211000	-5.59	20240105	191400	4.08	20240102	221500	-10.07	20231204	145900	36.53	20231004	0.29	N	259960	100	49 억	16118645	N	N	275	N	N
36	20240116	101027	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	199000	-5000	5	-2.45	4319182000	21520	35.74	201500	204000	197900	265000	143000	204000	200705.48	33.33	0	-10653	209000	206500	203500	201000	198000	207750	202250	49	61000	100	150960	100	1	48362743	96242	19.52	1.91	12	0.04	10194.00	104151.00	221500	20231204	-10.16	145900	20231004	36.39	211000	-5.69	20240105	191400	3.97	20240102	221500	-10.16	20231204	145900	36.39	20231004	0.29	N	259960	100	49 억	16118645	N	N	275	N	N
37	20240116	091026	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	201500	-2500	5	-1.23	692663000	3428	5.69	201500	204000	201500	265000	143000	204000	202060.39	33.33	0	-2065	209000	206500	203500	201000	198000	207750	202250	49	61000	100	150960	500	1	48362743	97451	19.77	1.93	12	0.01	10194.00	104151.00	221500	20231204	-9.03	145900	20231004	38.11	211000	-4.50	20240105	191400	5.28	20240102	221500	-9.03	20231204	145900	38.11	20231004	0.29	N	259960	100	49 억	16118645	N	N	275	N	N
38	20240115	161026	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	204000	2500	2	1.24	12253725500	60108	141.76	203500	206000	200500	261500	141500	201500	203861.20	33.33	-851	-3751	204433	202966	201033	199566	197633	203700	200300	49	60000	100	149110	500	1	48362743	98660	20.01	1.96	12	0.12	10194.00	104151.00	221500	20231204	-7.90	145900	20231004	39.82	211000	-3.32	20240105	191400	6.58	20240102	221500	-7.90	20231204	145900	39.82	20231004	0.29	N	259960	100	49 억	16117653	N	N	275	N	N
39	20240115	151026	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	203000	1500	2	0.74	10788524500	52918	124.81	203500	206000	200500	261500	141500	201500	203872.49	33.33	-851	-6567	204433	202966	201033	199566	197633	203700	200300	49	60000	100	149110	500	1	48362743	98176	19.91	1.95	12	0.11	10194.00	104151.00	221500	20231204	-8.35	145900	20231004	39.14	211000	-3.79	20240105	191400	6.06	20240102	221500	-8.35	20231204	145900	39.14	20231004	0.29	N	259960	100	49 억	16117653	N	N	462	N	N
40	20240115	141026	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	204500	3000	2	1.49	9200824500	45135	106.45	203500	206000	200500	261500	141500	201500	203851.21	33.33	-851	-2645	204433	202966	201033	199566	197633	203700	200300	49	60000	100	149110	500	1	48362743	98902	20.06	1.96	12	0.09	10194.00	104151.00	221500	20231204	-7.67	145900	20231004	40.16	211000	-3.08	20240105	191400	6.84	20240102	221500	-7.67	20231204	145900	40.16	20231004	0.29	N	259960	100	49 억	16117653	N	N	462	N	N
41	20240115	131024	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	204500	3000	2	1.49	7052334500	34656	81.74	203500	206000	200500	261500	141500	201500	203495.34	33.33	-851	-50	204433	202966	201033	199566	197633	203700	200300	49	60000	100	149110	500	1	48362743	98902	20.06	1.96	12	0.07	10194.00	104151.00	221500	20231204	-7.67	145900	20231004	40.16	211000	-3.08	20240105	191400	6.84	20240102	221500	-7.67	20231204	145900	40.16	20231004	0.29	N	259960	100	49 억	16117653	N	N	462	N	N
42	20240115	121025	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	205500	4000	2	1.99	6227478500	30620	72.22	203500	206000	200500	261500	141500	201500	203379.44	33.33	-851	1200	204433	202966	201033	199566	197633	203700	200300	49	60000	100	149110	500	1	48362743	99385	20.16	1.97	12	0.06	10194.00	104151.00	221500	20231204	-7.22	145900	20231004	40.85	211000	-2.61	20240105	191400	7.37	20240102	221500	-7.22	20231204	145900	40.85	20231004	0.29	N	259960	100	49 억	16117653	N	N	462	N	N
43	20240115	111025	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	204500	3000	2	1.49	3792155000	18734	44.18	203500	204500	200500	261500	141500	201500	202421.00	33.33	-851	-3302	204433	202966	201033	199566	197633	203700	200300	49	60000	100	149110	500	1	48362743	98902	20.06	1.96	12	0.04	10194.00	104151.00	221500	20231204	-7.67	145900	20231004	40.16	211000	-3.08	20240105	191400	6.84	20240102	221500	-7.67	20231204	145900	40.16	20231004	0.29	N	259960	100	49 억	16117653	N	N	462	N	N
44	20240115	101021	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	202000	500	2	0.25	1486333500	7360	17.36	203500	204000	200500	261500	141500	201500	201947.49	33.33	-851	-2591	204433	202966	201033	199566	197633	203700	200300	49	60000	100	149110	500	1	48362743	97693	19.82	1.94	12	0.02	10194.00	104151.00	221500	20231204	-8.80	145900	20231004	38.45	211000	-4.27	20240105	191400	5.54	20240102	221500	-8.80	20231204	145900	38.45	20231004	0.29	N	259960	100	49 억	16117653	N	N	462	N	N
45	20240115	091023	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	203000	1500	2	0.74	408569500	2015	4.75	203500	204000	200500	261500	141500	201500	202764.02	33.33	-851	-325	204433	202966	201033	199566	197633	203700	200300	49	60000	100	149110	500	1	48362743	98176	19.91	1.95	12	0.00	10194.00	104151.00	221500	20231204	-8.35	145900	20231004	39.14	211000	-3.79	20240105	191400	6.06	20240102	221500	-8.35	20231204	145900	39.14	20231004	0.29	N	259960	100	49 억	16117653	N	N	462	N	N
46	20240112	161035	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	201500	500	2	0.25	8484209300	42281	60.48	200500	202500	199100	261000	141000	201000	200661.76	33.31	-1361	-2812	207000	204000	202500	199500	198000	203250	198750	49	60000	100	148740	500	1	48362743	97451	19.77	1.93	12	0.09	10194.00	104151.00	221500	20231204	-9.03	145900	20231004	38.11	211000	-4.50	20240105	191400	5.28	20240102	221500	-9.03	20231204	145900	38.11	20231004	0.30	N	259960	100	49 억	16110745	N	N	462	N	N
47	20240112	151022	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	201500	500	2	0.25	7557484800	37681	53.90	200500	202500	199100	261000	141000	201000	200564.87	33.31	-1361	-3384	207000	204000	202500	199500	198000	203250	198750	49	60000	100	148740	500	1	48362743	97451	19.77	1.93	12	0.08	10194.00	104151.00	221500	20231204	-9.03	145900	20231004	38.11	211000	-4.50	20240105	191400	5.28	20240102	221500	-9.03	20231204	145900	38.11	20231004	0.30	N	259960	100	49 억	16110745	N	N	49	N	N
48	20240112	141021	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	201000	0	3	0.00	6519388300	32524	46.52	200500	202500	199100	261000	141000	201000	200448.54	33.31	-1361	-4244	207000	204000	202500	199500	198000	203250	198750	49	60000	100	148740	500	1	48362743	97209	19.72	1.93	12	0.07	10194.00	104151.00	221500	20231204	-9.26	145900	20231004	37.77	211000	-4.74	20240105	191400	5.02	20240102	221500	-9.26	20231204	145900	37.77	20231004	0.30	N	259960	100	49 억	16110745	N	N	49	N	N
49	20240112	131017	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	200500	-500	5	-0.25	5472108300	27302	39.05	200500	202500	199100	261000	141000	201000	200428.84	33.31	-1361	-3268	207000	204000	202500	199500	198000	203250	198750	49	60000	100	148740	500	1	48362743	96967	19.67	1.93	12	0.06	10194.00	104151.00	221500	20231204	-9.48	145900	20231004	37.42	211000	-4.98	20240105	191400	4.75	20240102	221500	-9.48	20231204	145900	37.42	20231004	0.30	N	259960	100	49 억	16110745	N	N	49	N	N
50	20240112	121021	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	201500	500	2	0.25	4905686800	24492	35.03	200500	202000	199100	261000	141000	201000	200297.52	33.31	-1361	-3138	207000	204000	202500	199500	198000	203250	198750	49	60000	100	148740	500	1	48362743	97451	19.77	1.93	12	0.05	10194.00	104151.00	221500	20231204	-9.03	145900	20231004	38.11	211000	-4.50	20240105	191400	5.28	20240102	221500	-9.03	20231204	145900	38.11	20231004	0.30	N	259960	100	49 억	16110745	N	N	49	N	N
51	20240112	111017	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	200000	-1000	5	-0.50	3852524800	19262	27.55	200500	201500	199100	261000	141000	201000	200006.48	33.31	-1361	-2353	207000	204000	202500	199500	198000	203250	198750	49	60000	100	148740	500	1	48362743	96725	19.62	1.92	12	0.04	10194.00	104151.00	221500	20231204	-9.71	145900	20231004	37.08	211000	-5.21	20240105	191400	4.49	20240102	221500	-9.71	20231204	145900	37.08	20231004	0.30	N	259960	100	49 억	16110745	N	N	49	N	N
52	20240112	101017	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	200500	-500	5	-0.25	2950773000	14763	21.12	200500	201000	199100	261000	141000	201000	199876.24	33.31	-1361	-1248	207000	204000	202500	199500	198000	203250	198750	49	60000	100	148740	500	1	48362743	96967	19.67	1.93	12	0.03	10194.00	104151.00	221500	20231204	-9.48	145900	20231004	37.42	211000	-4.98	20240105	191400	4.75	20240102	221500	-9.48	20231204	145900	37.42	20231004	0.30	N	259960	100	49 억	16110745	N	N	49	N	N
53	20240112	091020	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	N	199400	-1600	5	-0.80	612145500	3058	4.37	200500	201000	199100	261000	141000	201000	200178.38	33.31	-1361	-887	207000	204000	202500	199500	198000	203250	198750	49	60000	100	148740	100	1	48362743	96435	19.56	1.91	12	0.01	10194.00	104151.00	221500	20231204	-9.98	145900	20231004	36.67	211000	-5.50	20240105	191400	4.18	20240102	221500	-9.98	20231204	145900	36.67	20231004	0.30	N	259960	100	49 억	16110745	N	N	49	N	N
54	20240111	161012	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	201000	-2000	5	-0.99	13601371000	67228	76.51	205500	205500	201000	263500	142500	203000	202330.25	33.28	-3278	-3372	212066	207532	203466	198932	194866	205500	196900	49	60500	100	150220	500	1	48362743	97209	19.72	1.93	12	0.14	10194.00	104151.00	221500	20231204	-9.26	145900	20231004	37.77	211000	-4.74	20240105	191400	5.02	20240102	221500	-9.26	20231204	145900	37.77	20231004	0.30	N	259960	100	49 억	16096751	N	N	49	N	N
55	20240111	151018	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	202500	-500	5	-0.25	7835697500	38574	43.90	205500	205500	201000	263500	142500	203000	203134.17	33.28	-3278	-1265	212066	207532	203466	198932	194866	205500	196900	49	60500	100	150220	500	1	48362743	97935	19.86	1.94	12	0.08	10194.00	104151.00	221500	20231204	-8.58	145900	20231004	38.79	211000	-4.03	20240105	191400	5.80	20240102	221500	-8.58	20231204	145900	38.79	20231004	0.30	N	259960	100	49 억	16096751	N	N	141	N	N
56	20240111	141015	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	202500	-500	5	-0.25	5851443500	28826	32.81	205500	205500	201000	263500	142500	203000	202991.86	33.28	-3278	-2037	212066	207532	203466	198932	194866	205500	196900	49	60500	100	150220	500	1	48362743	97935	19.86	1.94	12	0.06	10194.00	104151.00	221500	20231204	-8.58	145900	20231004	38.79	211000	-4.03	20240105	191400	5.80	20240102	221500	-8.58	20231204	145900	38.79	20231004	0.30	N	259960	100	49 억	16096751	N	N	141	N	N
57	20240111	131013	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	203500	500	2	0.25	4657294000	22937	26.11	205500	205500	201000	263500	142500	203000	203047.22	33.28	-3278	-1107	212066	207532	203466	198932	194866	205500	196900	49	60500	100	150220	500	1	48362743	98418	19.96	1.95	12	0.05	10194.00	104151.00	221500	20231204	-8.13	145900	20231004	39.48	211000	-3.55	20240105	191400	6.32	20240102	221500	-8.13	20231204	145900	39.48	20231004	0.30	N	259960	100	49 억	16096751	N	N	141	N	N
58	20240111	121014	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	203000	0	3	0.00	3458282500	17033	19.39	205500	205500	201000	263500	142500	203000	203034.26	33.28	-3278	-139	212066	207532	203466	198932	194866	205500	196900	49	60500	100	150220	500	1	48362743	98176	19.91	1.95	12	0.04	10194.00	104151.00	221500	20231204	-8.35	145900	20231004	39.14	211000	-3.79	20240105	191400	6.06	20240102	221500	-8.35	20231204	145900	39.14	20231004	0.30	N	259960	100	49 억	16096751	N	N	141	N	N
59	20240111	111015	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	203000	0	3	0.00	2085572000	10274	11.69	205500	205500	201000	263500	142500	203000	202995.13	33.28	-3278	1124	212066	207532	203466	198932	194866	205500	196900	49	60500	100	150220	500	1	48362743	98176	19.91	1.95	12	0.02	10194.00	104151.00	221500	20231204	-8.35	145900	20231004	39.14	211000	-3.79	20240105	191400	6.06	20240102	221500	-8.35	20231204	145900	39.14	20231004	0.30	N	259960	100	49 억	16096751	N	N	141	N	N
60	20240111	101014	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	202500	-500	5	-0.25	1410446000	6946	7.91	205500	205500	201000	263500	142500	203000	203058.74	33.28	-3278	1255	212066	207532	203466	198932	194866	205500	196900	49	60500	100	150220	500	1	48362743	97935	19.86	1.94	12	0.01	10194.00	104151.00	221500	20231204	-8.58	145900	20231004	38.79	211000	-4.03	20240105	191400	5.80	20240102	221500	-8.58	20231204	145900	38.79	20231004	0.30	N	259960	100	49 억	16096751	N	N	141	N	N
61	20240111	091015	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	204000	1000	2	0.49	399740000	1954	2.22	205500	205500	203000	263500	142500	203000	204575.23	33.28	-3278	828	212066	207532	203466	198932	194866	205500	196900	49	60500	100	150220	500	1	48362743	98660	20.01	1.96	12	0.00	10194.00	104151.00	221500	20231204	-7.90	145900	20231004	39.82	211000	-3.32	20240105	191400	6.58	20240102	221500	-7.90	20231204	145900	39.82	20231004	0.30	N	259960	100	49 억	16096751	N	N	141	N	N
62	20240110	161010	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	203000	-3500	5	-1.69	17742561100	87718	98.87	207000	208000	199400	268000	145000	206500	202267.87	33.30	-3645	-16901	212166	209332	205666	202832	199166	210750	204250	49	61500	100	152810	500	1	48362743	98176	19.91	1.95	12	0.18	10194.00	104151.00	221500	20231204	-8.35	145900	20231004	39.14	211000	-3.79	20240105	191400	6.06	20240102	221500	-8.35	20231204	145900	39.14	20231004	0.31	N	259960	100	49 억	16103005	N	N	141	N	N
63	20240110	151013	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	203000	-3500	5	-1.69	16372230100	80966	91.26	207000	208000	199400	268000	145000	206500	202211.18	33.30	-3645	-17189	212166	209332	205666	202832	199166	210750	204250	49	61500	100	152810	500	1	48362743	98176	19.91	1.95	12	0.17	10194.00	104151.00	221500	20231204	-8.35	145900	20231004	39.14	211000	-3.79	20240105	191400	6.06	20240102	221500	-8.35	20231204	145900	39.14	20231004	0.31	N	259960	100	49 억	16103005	N	N	258	N	N
64	20240110	141015	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	204000	-2500	5	-1.21	14642683600	72463	81.68	207000	208000	199400	268000	145000	206500	202071.18	33.30	-3645	-15214	212166	209332	205666	202832	199166	210750	204250	49	61500	100	152810	500	1	48362743	98660	20.01	1.96	12	0.15	10194.00	104151.00	221500	20231204	-7.90	145900	20231004	39.82	211000	-3.32	20240105	191400	6.58	20240102	221500	-7.90	20231204	145900	39.82	20231004	0.31	N	259960	100	49 억	16103005	N	N	258	N	N
65	20240110	131011	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	202000	-4500	5	-2.18	11741784600	58206	65.61	207000	208000	199400	268000	145000	206500	201728.08	33.30	-3645	-15232	212166	209332	205666	202832	199166	210750	204250	49	61500	100	152810	500	1	48362743	97693	19.82	1.94	12	0.12	10194.00	104151.00	221500	20231204	-8.80	145900	20231004	38.45	211000	-4.27	20240105	191400	5.54	20240102	221500	-8.80	20231204	145900	38.45	20231004	0.31	N	259960	100	49 억	16103005	N	N	258	N	N
66	20240110	121013	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	201500	-5000	5	-2.42	10218726600	50640	57.08	207000	208000	199400	268000	145000	206500	201791.60	33.30	-3645	-14838	212166	209332	205666	202832	199166	210750	204250	49	61500	100	152810	500	1	48362743	97451	19.77	1.93	12	0.10	10194.00	104151.00	221500	20231204	-9.03	145900	20231004	38.11	211000	-4.50	20240105	191400	5.28	20240102	221500	-9.03	20231204	145900	38.11	20231004	0.31	N	259960	100	49 억	16103005	N	N	258	N	N
67	20240110	111012	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	202000	-4500	5	-2.18	8353837100	41398	46.66	207000	208000	199400	268000	145000	206500	201793.25	33.30	-3645	-14836	212166	209332	205666	202832	199166	210750	204250	49	61500	100	152810	500	1	48362743	97693	19.82	1.94	12	0.09	10194.00	104151.00	221500	20231204	-8.80	145900	20231004	38.45	211000	-4.27	20240105	191400	5.54	20240102	221500	-8.80	20231204	145900	38.45	20231004	0.31	N	259960	100	49 억	16103005	N	N	258	N	N
68	20240110	101011	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	201000	-5500	5	-2.66	6530484100	32379	36.50	207000	208000	199400	268000	145000	206500	201688.88	33.30	-3645	-14541	212166	209332	205666	202832	199166	210750	204250	49	61500	100	152810	500	1	48362743	97209	19.72	1.93	12	0.07	10194.00	104151.00	221500	20231204	-9.26	145900	20231004	37.77	211000	-4.74	20240105	191400	5.02	20240102	221500	-9.26	20231204	145900	37.77	20231004	0.31	N	259960	100	49 억	16103005	N	N	258	N	N
69	20240110	091011	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	202500	-4000	5	-1.94	1467659500	7153	8.06	207000	208000	202500	268000	145000	206500	205180.97	33.30	-3645	-4264	212166	209332	205666	202832	199166	210750	204250	49	61500	100	152810	500	1	48362743	97935	19.86	1.94	12	0.01	10194.00	104151.00	221500	20231204	-8.58	145900	20231004	38.79	211000	-4.03	20240105	191400	5.80	20240102	221500	-8.58	20231204	145900	38.79	20231004	0.31	N	259960	100	49 억	16103005	N	N	258	N	N
70	20240109	161008	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	206500	5500	2	2.74	18166163000	88545	130.61	203500	208500	202000	261000	141000	201000	205162.80	33.28	-2098	6701	205133	203066	199933	197866	194733	204100	198900	49	60000	100	148740	500	1	48362743	99869	20.26	1.98	12	0.18	10194.00	104151.00	221500	20231204	-6.77	145900	20231004	41.54	211000	-2.13	20240105	191400	7.89	20240102	221500	-6.77	20231204	145900	41.54	20231004	0.32	N	259960	100	49 억	16094658	N	N	258	N	N
71	20240109	151010	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	206500	5500	2	2.74	16815525500	82002	120.96	203500	208500	202000	261000	141000	201000	205062.38	33.28	-2098	8985	205133	203066	199933	197866	194733	204100	198900	49	60000	100	148740	500	1	48362743	99869	20.26	1.98	12	0.17	10194.00	104151.00	221500	20231204	-6.77	145900	20231004	41.54	211000	-2.13	20240105	191400	7.89	20240102	221500	-6.77	20231204	145900	41.54	20231004	0.32	N	259960	100	49 억	16094658	N	N	339	N	N
72	20240109	141009	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	205000	4000	2	1.99	10545783500	51584	76.09	203500	206500	202000	261000	141000	201000	204439.04	33.28	-2098	8717	205133	203066	199933	197866	194733	204100	198900	49	60000	100	148740	500	1	48362743	99144	20.11	1.97	12	0.11	10194.00	104151.00	221500	20231204	-7.45	145900	20231004	40.51	211000	-2.84	20240105	191400	7.11	20240102	221500	-7.45	20231204	145900	40.51	20231004	0.32	N	259960	100	49 억	16094658	N	N	339	N	N
73	20240109	131009	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	204000	3000	2	1.49	8922477500	43629	64.36	203500	206500	202000	261000	141000	201000	204507.95	33.28	-2098	7878	205133	203066	199933	197866	194733	204100	198900	49	60000	100	148740	500	1	48362743	98660	20.01	1.96	12	0.09	10194.00	104151.00	221500	20231204	-7.90	145900	20231004	39.82	211000	-3.32	20240105	191400	6.58	20240102	221500	-7.90	20231204	145900	39.82	20231004	0.32	N	259960	100	49 억	16094658	N	N	339	N	N
74	20240109	121018	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	204500	3500	2	1.74	7882242000	38528	56.83	203500	206500	202000	261000	141000	201000	204584.77	33.28	-2098	8444	205133	203066	199933	197866	194733	204100	198900	49	60000	100	148740	500	1	48362743	98902	20.06	1.96	12	0.08	10194.00	104151.00	221500	20231204	-7.67	145900	20231004	40.16	211000	-3.08	20240105	191400	6.84	20240102	221500	-7.67	20231204	145900	40.16	20231004	0.32	N	259960	100	49 억	16094658	N	N	339	N	N
75	20240109	111012	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	203500	2500	2	1.24	7002648500	34216	50.47	203500	206500	202000	261000	141000	201000	204660.06	33.28	-2098	8249	205133	203066	199933	197866	194733	204100	198900	49	60000	100	148740	500	1	48362743	98418	19.96	1.95	12	0.07	10194.00	104151.00	221500	20231204	-8.13	145900	20231004	39.48	211000	-3.55	20240105	191400	6.32	20240102	221500	-8.13	20231204	145900	39.48	20231004	0.32	N	259960	100	49 억	16094658	N	N	339	N	N
76	20240109	101010	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	205000	4000	2	1.99	5518677500	26940	39.74	203500	206500	202000	261000	141000	201000	204850.69	33.28	-2098	7902	205133	203066	199933	197866	194733	204100	198900	49	60000	100	148740	500	1	48362743	99144	20.11	1.97	12	0.06	10194.00	104151.00	221500	20231204	-7.45	145900	20231004	40.51	211000	-2.84	20240105	191400	7.11	20240102	221500	-7.45	20231204	145900	40.51	20231004	0.32	N	259960	100	49 억	16094658	N	N	339	N	N
77	20240109	091010	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	203000	2000	2	1.00	770155500	3792	5.59	203500	205000	202000	261000	141000	201000	203100.08	33.28	-2098	1276	205133	203066	199933	197866	194733	204100	198900	49	60000	100	148740	500	1	48362743	98176	19.91	1.95	12	0.01	10194.00	104151.00	221500	20231204	-8.35	145900	20231004	39.14	211000	-3.79	20240105	191400	6.06	20240102	221500	-8.35	20231204	145900	39.14	20231004	0.32	N	259960	100	49 억	16094658	N	N	339	N	N
78	20240108	161008	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	201000	-500	5	-0.25	13483170100	67668	48.74	199800	202000	196800	261500	141500	201500	199251.62	33.26	-4724	-533	215766	208632	203866	196732	191966	207450	195550	49	60000	100	149110	500	1	48362743	97209	19.72	1.93	12	0.14	10194.00	104151.00	221500	20231204	-9.26	145900	20231004	37.77	211000	-4.74	20240105	191400	5.02	20240102	221500	-9.26	20231204	145900	37.77	20231004	0.31	N	259960	100	49 억	16085344	N	N	339	N	N
79	20240108	151009	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	200500	-1000	5	-0.50	12244181100	61505	44.30	199800	202000	196800	261500	141500	201500	199076.19	33.26	-4724	-1384	215766	208632	203866	196732	191966	207450	195550	49	60000	100	149110	500	1	48362743	96967	19.67	1.93	12	0.13	10194.00	104151.00	221500	20231204	-9.48	145900	20231004	37.42	211000	-4.98	20240105	191400	4.75	20240102	221500	-9.48	20231204	145900	37.42	20231004	0.31	N	259960	100	49 억	16085344	N	N	114	N	N
80	20240108	141008	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	200500	-1000	5	-0.50	10728789300	53943	38.86	199800	202000	196800	261500	141500	201500	198891.22	33.26	-4724	-686	215766	208632	203866	196732	191966	207450	195550	49	60000	100	149110	500	1	48362743	96967	19.67	1.93	12	0.11	10194.00	104151.00	221500	20231204	-9.48	145900	20231004	37.42	211000	-4.98	20240105	191400	4.75	20240102	221500	-9.48	20231204	145900	37.42	20231004	0.31	N	259960	100	49 억	16085344	N	N	114	N	N
81	20240108	131008	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	200500	-1000	5	-0.50	9687548100	48747	35.11	199800	202000	196800	261500	141500	201500	198731.16	33.26	-4724	-244	215766	208632	203866	196732	191966	207450	195550	49	60000	100	149110	500	1	48362743	96967	19.67	1.93	12	0.10	10194.00	104151.00	221500	20231204	-9.48	145900	20231004	37.42	211000	-4.98	20240105	191400	4.75	20240102	221500	-9.48	20231204	145900	37.42	20231004	0.31	N	259960	100	49 억	16085344	N	N	114	N	N
82	20240108	121009	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	198800	-2700	5	-1.34	7692435600	38779	27.93	199800	202000	196800	261500	141500	201500	198366.01	33.26	-4724	-1771	215766	208632	203866	196732	191966	207450	195550	49	60000	100	149110	100	1	48362743	96145	19.50	1.91	12	0.08	10194.00	104151.00	221500	20231204	-10.25	145900	20231004	36.26	211000	-5.78	20240105	191400	3.87	20240102	221500	-10.25	20231204	145900	36.26	20231004	0.31	N	259960	100	49 억	16085344	N	N	114	N	N
83	20240108	111010	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	197900	-3600	5	-1.79	6498729300	32762	23.60	199800	202000	196800	261500	141500	201500	198361.80	33.26	-4724	-1052	215766	208632	203866	196732	191966	207450	195550	49	60000	100	149110	100	1	48362743	95710	19.41	1.90	12	0.07	10194.00	104151.00	221500	20231204	-10.65	145900	20231004	35.64	211000	-6.21	20240105	191400	3.40	20240102	221500	-10.65	20231204	145900	35.64	20231004	0.31	N	259960	100	49 억	16085344	N	N	114	N	N
84	20240108	101010	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	197800	-3700	5	-1.84	3408973000	17156	12.36	199800	202000	196800	261500	141500	201500	198704.42	33.26	-4724	-3721	215766	208632	203866	196732	191966	207450	195550	49	60000	100	149110	100	1	48362743	95662	19.40	1.90	12	0.04	10194.00	104151.00	221500	20231204	-10.70	145900	20231004	35.57	211000	-6.26	20240105	191400	3.34	20240102	221500	-10.70	20231204	145900	35.57	20231004	0.31	N	259960	100	49 억	16085344	N	N	114	N	N
85	20240108	091007	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	199000	-2500	5	-1.24	787841800	3945	2.84	199800	202000	198800	261500	141500	201500	199706.41	33.26	-4724	-1184	215766	208632	203866	196732	191966	207450	195550	49	60000	100	149110	100	1	48362743	96242	19.52	1.91	12	0.01	10194.00	104151.00	221500	20231204	-10.16	145900	20231004	36.39	211000	-5.69	20240105	191400	3.97	20240102	221500	-10.16	20231204	145900	36.39	20231004	0.31	N	259960	100	49 억	16085344	N	N	114	N	N
86	20240105	161007	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	201500	1000	2	0.50	28341221400	138551	100.84	201500	211000	199100	260500	140500	200500	204557.77	33.22	-466	-3593	208633	204566	198433	194366	188233	206600	196400	49	60000	100	148370	500	1	48362743	97451	19.77	1.93	12	0.29	10194.00	104151.00	221500	20231204	-9.03	145900	20231004	38.11	211000	-4.50	20240105	191400	5.28	20240102	221500	-9.03	20231204	145900	38.11	20231004	0.31	N	259960	100	49 억	16067085	N	N	114	N	N
87	20240105	151008	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	200500	0	3	0.00	26568211400	129717	94.41	201500	211000	199100	260500	140500	200500	204816.73	33.22	-466	-5223	208633	204566	198433	194366	188233	206600	196400	49	60000	100	148370	500	1	48362743	96967	19.67	1.93	12	0.27	10194.00	104151.00	221500	20231204	-9.48	145900	20231004	37.42	211000	-4.98	20240105	191400	4.75	20240102	221500	-9.48	20231204	145900	37.42	20231004	0.31	N	259960	100	49 억	16067085	N	N	384	N	N
88	20240105	141005	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	199900	-600	5	-0.30	24755325000	120659	87.82	201500	211000	199100	260500	140500	200500	205167.66	33.22	-466	-3191	208633	204566	198433	194366	188233	206600	196400	49	60000	100	148370	100	1	48362743	96677	19.61	1.92	12	0.25	10194.00	104151.00	221500	20231204	-9.75	145900	20231004	37.01	211000	-5.26	20240105	191400	4.44	20240102	221500	-9.75	20231204	145900	37.01	20231004	0.31	N	259960	100	49 억	16067085	N	N	384	N	N
89	20240105	131007	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	199900	-600	5	-0.30	22438326200	109065	79.38	201500	211000	199800	260500	140500	200500	205733.52	33.22	-466	-580	208633	204566	198433	194366	188233	206600	196400	49	60000	100	148370	100	1	48362743	96677	19.61	1.92	12	0.23	10194.00	104151.00	221500	20231204	-9.75	145900	20231004	37.01	211000	-5.26	20240105	191400	4.44	20240102	221500	-9.75	20231204	145900	37.01	20231004	0.31	N	259960	100	49 억	16067085	N	N	384	N	N
90	20240105	121007	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	202500	2000	2	1.00	19835501500	96115	69.96	201500	211000	200500	260500	140500	200500	206372.59	33.22	-466	1363	208633	204566	198433	194366	188233	206600	196400	49	60000	100	148370	500	1	48362743	97935	19.86	1.94	12	0.20	10194.00	104151.00	221500	20231204	-8.58	145900	20231004	38.79	211000	-4.03	20240105	191400	5.80	20240102	221500	-8.58	20231204	145900	38.79	20231004	0.31	N	259960	100	49 억	16067085	N	N	384	N	N
91	20240105	111004	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	202500	2000	2	1.00	17332616500	83722	60.94	201500	211000	201500	260500	140500	200500	207025.83	33.22	-466	5358	208633	204566	198433	194366	188233	206600	196400	49	60000	100	148370	500	1	48362743	97935	19.86	1.94	12	0.17	10194.00	104151.00	221500	20231204	-8.58	145900	20231004	38.79	211000	-4.03	20240105	191400	5.80	20240102	221500	-8.58	20231204	145900	38.79	20231004	0.31	N	259960	100	49 억	16067085	N	N	384	N	N
92	20240105	101008	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	206500	6000	2	2.99	11956558500	57614	41.93	201500	211000	201500	260500	140500	200500	207528.70	33.22	-466	8895	208633	204566	198433	194366	188233	206600	196400	49	60000	100	148370	500	1	48362743	99869	20.26	1.98	12	0.12	10194.00	104151.00	221500	20231204	-6.77	145900	20231004	41.54	211000	-2.13	20240105	191400	7.89	20240102	221500	-6.77	20231204	145900	41.54	20231004	0.31	N	259960	100	49 억	16067085	N	N	384	N	N
93	20240105	091005	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	209500	9000	2	4.49	6197986000	29904	21.77	201500	211000	201500	260500	140500	200500	207262.77	33.22	-466	7564	208633	204566	198433	194366	188233	206600	196400	49	60000	100	148370	500	1	48362743	101320	20.55	2.01	12	0.06	10194.00	104151.00	221500	20231204	-5.42	145900	20231004	43.59	211000	-0.71	20240105	191400	9.46	20240102	221500	-5.42	20231204	145900	43.59	20231004	0.31	N	259960	100	49 억	16067085	N	N	384	N	N
94	20240104	161001	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	200500	5700	2	2.93	27215195300	137227	103.95	193600	202500	192300	253000	136400	194800	198320.14	33.18	-481	648	201133	197966	196033	192866	190933	197000	191900	49	58200	100	144150	500	1	48362743	96967	19.67	1.93	12	0.28	10194.00	104151.00	221500	20231204	-9.48	145900	20231004	37.42	202500	-0.99	20240104	191400	4.75	20240102	221500	-9.48	20231204	145900	37.42	20231004	0.33	N	259960	100	49 억	16045542	N	N	384	N	N
95	20240104	151004	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	201500	6700	2	3.44	25172241800	127036	96.23	193600	202500	192300	253000	136400	194800	198150.64	33.18	-481	655	201133	197966	196033	192866	190933	197000	191900	49	58200	100	144150	500	1	48362743	97451	19.77	1.93	12	0.26	10194.00	104151.00	221500	20231204	-9.03	145900	20231004	38.11	202500	-0.49	20240104	191400	5.28	20240102	221500	-9.03	20231204	145900	38.11	20231004	0.33	N	259960	100	49 억	16045542	N	N	1797	N	N
96	20240104	141005	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	200500	5700	2	2.93	19089471500	96807	73.33	193600	201000	192300	253000	136400	194800	197191.20	33.18	-481	2924	201133	197966	196033	192866	190933	197000	191900	49	58200	100	144150	500	1	48362743	96967	19.67	1.93	12	0.20	10194.00	104151.00	221500	20231204	-9.48	145900	20231004	37.42	201000	-0.25	20240104	191400	4.75	20240102	221500	-9.48	20231204	145900	37.42	20231004	0.33	N	259960	100	49 억	16045542	N	N	1797	N	N
97	20240104	131004	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	198700	3900	2	2.00	13583243400	69186	52.41	193600	199100	192300	253000	136400	194800	196329.52	33.18	-481	-916	201133	197966	196033	192866	190933	197000	191900	49	58200	100	144150	100	1	48362743	96097	19.49	1.91	12	0.14	10194.00	104151.00	221500	20231204	-10.29	145900	20231004	36.19	199200	-0.25	20240103	191400	3.81	20240102	221500	-10.29	20231204	145900	36.19	20231004	0.33	N	259960	100	49 억	16045542	N	N	1797	N	N
98	20240104	121002	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	198100	3300	2	1.69	10370994100	52999	40.15	193600	198300	192300	253000	136400	194800	195682.94	33.18	-481	219	201133	197966	196033	192866	190933	197000	191900	49	58200	100	144150	100	1	48362743	95807	19.43	1.90	12	0.11	10194.00	104151.00	221500	20231204	-10.56	145900	20231004	35.78	199200	-0.55	20240103	191400	3.50	20240102	221500	-10.56	20231204	145900	35.78	20231004	0.33	N	259960	100	49 억	16045542	N	N	1797	N	N
99	20240104	111001	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	195400	600	2	0.31	5062086200	26013	19.70	193600	196700	192300	253000	136400	194800	194598.27	33.18	-481	-3679	201133	197966	196033	192866	190933	197000	191900	49	58200	100	144150	100	1	48362743	94501	19.17	1.88	12	0.05	10194.00	104151.00	221500	20231204	-11.78	145900	20231004	33.93	199200	-1.91	20240103	191400	2.09	20240102	221500	-11.78	20231204	145900	33.93	20231004	0.33	N	259960	100	49 억	16045542	N	N	1797	N	N
100	20240104	101000	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	194300	-500	5	-0.26	2620862500	13525	10.24	193600	194800	192300	253000	136400	194800	193778.58	33.18	-481	-1113	201133	197966	196033	192866	190933	197000	191900	49	58200	100	144150	100	1	48362743	93969	19.06	1.87	12	0.03	10194.00	104151.00	221500	20231204	-12.28	145900	20231004	33.17	199200	-2.46	20240103	191400	1.52	20240102	221500	-12.28	20231204	145900	33.17	20231004	0.33	N	259960	100	49 억	16045542	N	N	1797	N	N
101	20240104	091004	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	194000	-800	5	-0.41	632317700	3269	2.48	193600	194500	192300	253000	136400	194800	193425.54	33.18	-481	70	201133	197966	196033	192866	190933	197000	191900	49	58200	100	144150	100	1	48362743	93824	19.03	1.86	12	0.01	10194.00	104151.00	221500	20231204	-12.42	145900	20231004	32.97	199200	-2.61	20240103	191400	1.36	20240102	221500	-12.42	20231204	145900	32.97	20231004	0.33	N	259960	100	49 억	16045542	N	N	1797	N	N
102	20240103	161000	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	194800	-1000	5	-0.51	25849740400	131501	116.78	196300	199200	194100	254500	137100	195800	196575.87	33.16	-3526	-14979	201533	198666	195033	192166	188533	200100	193600	49	58700	100	144890	100	1	48362743	94211	19.11	1.87	12	0.27	10194.00	104151.00	221500	20231204	-12.05	145900	20231004	33.52	199200	-2.21	20240103	191400	1.78	20240102	221500	-12.05	20231204	145900	33.52	20231004	0.34	N	259960	100	49 억	16034815	N	N	1797	N	N
103	20240103	150957	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	195100	-700	5	-0.36	23667819800	120315	106.84	196300	199200	194100	254500	137100	195800	196715.61	33.16	-3526	-13358	201533	198666	195033	192166	188533	200100	193600	49	58700	100	144890	100	1	48362743	94356	19.14	1.87	12	0.25	10194.00	104151.00	221500	20231204	-11.92	145900	20231004	33.72	199200	-2.06	20240103	191400	1.93	20240102	221500	-11.92	20231204	145900	33.72	20231004	0.34	N	259960	100	49 억	16034815	N	N	222	N	N
104	20240103	140956	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	194600	-1200	5	-0.61	19577128300	99345	88.22	196300	199200	194100	254500	137100	195800	197062.31	33.16	-3526	-11971	201533	198666	195033	192166	188533	200100	193600	49	58700	100	144890	100	1	48362743	94114	19.09	1.87	12	0.21	10194.00	104151.00	221500	20231204	-12.14	145900	20231004	33.38	199200	-2.31	20240103	191400	1.67	20240102	221500	-12.14	20231204	145900	33.38	20231004	0.34	N	259960	100	49 억	16034815	N	N	222	N	N
105	20240103	130958	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	197000	1200	2	0.61	15347862600	77692	68.99	196300	199200	194700	254500	137100	195800	197548.00	33.16	-3526	-11412	201533	198666	195033	192166	188533	200100	193600	49	58700	100	144890	100	1	48362743	95275	19.33	1.89	12	0.16	10194.00	104151.00	221500	20231204	-11.06	145900	20231004	35.02	199200	-1.10	20240103	191400	2.93	20240102	221500	-11.06	20231204	145900	35.02	20231004	0.34	N	259960	100	49 억	16034815	N	N	222	N	N
106	20240103	121002	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	197800	2000	2	1.02	13070309500	66138	58.73	196300	199200	194700	254500	137100	195800	197622.36	33.16	-3526	-9408	201533	198666	195033	192166	188533	200100	193600	49	58700	100	144890	100	1	48362743	95662	19.40	1.90	12	0.14	10194.00	104151.00	221500	20231204	-10.70	145900	20231004	35.57	199200	-0.70	20240103	191400	3.34	20240102	221500	-10.70	20231204	145900	35.57	20231004	0.34	N	259960	100	49 억	16034815	N	N	222	N	N
107	20240103	110957	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	198000	2200	2	1.12	10564632100	53490	47.50	196300	199200	194700	254500	137100	195800	197507.35	33.16	-3526	-5392	201533	198666	195033	192166	188533	200100	193600	49	58700	100	144890	100	1	48362743	95758	19.42	1.90	12	0.11	10194.00	104151.00	221500	20231204	-10.61	145900	20231004	35.71	199200	-0.60	20240103	191400	3.45	20240102	221500	-10.61	20231204	145900	35.71	20231004	0.34	N	259960	100	49 억	16034815	N	N	222	N	N
108	20240103	100957	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	197300	1500	2	0.77	6504202700	32942	29.25	196300	199200	194700	254500	137100	195800	197445.12	33.16	-3526	-3830	201533	198666	195033	192166	188533	200100	193600	49	58700	100	144890	100	1	48362743	95420	19.35	1.89	12	0.07	10194.00	104151.00	221500	20231204	-10.93	145900	20231004	35.23	199200	-0.95	20240103	191400	3.08	20240102	221500	-10.93	20231204	145900	35.23	20231004	0.34	N	259960	100	49 억	16034815	N	N	222	N	N
109	20240103	090957	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	196200	400	2	0.20	1430685500	7275	6.46	196300	197800	195800	254500	137100	195800	196660.28	33.16	-3526	-1187	201533	198666	195033	192166	188533	200100	193600	49	58700	100	144890	100	1	48362743	94888	19.25	1.88	12	0.02	10194.00	104151.00	221500	20231204	-11.42	145900	20231004	34.48	197900	-0.86	20240102	191400	2.51	20240102	221500	-11.42	20231204	145900	34.48	20231004	0.34	N	259960	100	49 억	16034815	N	N	222	N	N
110	20240102	160955	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	195800	2200	2	1.14	21930974800	112501	91.01	193500	197900	191400	251500	135600	193600	194940.18	33.12	-3466	17837	199466	196532	191866	188932	184266	198000	190400	49	57900	100	143260	100	1	48362743	94694	19.21	1.88	12	0.23	10194.00	104151.00	221500	20231204	-11.60	145900	20231004	34.20	197900	-1.06	20240102	191400	2.30	20240102	221500	-11.60	20231204	145900	34.20	20231004	0.36	N	259960	100	49 억	16015996	N	N	218	N	N
111	20240102	150954	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	196200	2600	2	1.34	19892318800	102094	82.59	193500	197900	191400	251500	135600	193600	194843.31	33.12	-3466	17904	199466	196532	191866	188932	184266	198000	190400	49	57900	100	143260	100	1	48362743	94888	19.25	1.88	12	0.21	10194.00	104151.00	221500	20231204	-11.42	145900	20231004	34.48	197900	-0.86	20240102	191400	2.51	20240102	221500	-11.42	20231204	145900	34.48	20231004	0.36	N	259960	100	49 억	16015996	N	N	125	N	N
112	20240102	140955	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	197400	3800	2	1.96	16524411200	84997	68.76	193500	197900	191400	251500	135600	193600	194411.80	33.12	-3466	16211	199466	196532	191866	188932	184266	198000	190400	49	57900	100	143260	100	1	48362743	95468	19.36	1.90	12	0.18	10194.00	104151.00	221500	20231204	-10.88	145900	20231004	35.30	197900	-0.25	20240102	191400	3.13	20240102	221500	-10.88	20231204	145900	35.30	20231004	0.36	N	259960	100	49 억	16015996	N	N	125	N	N
113	20240102	130950	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	193700	100	2	0.05	12762742400	65784	53.22	193500	197900	191400	251500	135600	193600	194009.89	33.12	-3466	11872	199466	196532	191866	188932	184266	198000	190400	49	57900	100	143260	100	1	48362743	93679	19.00	1.86	12	0.14	10194.00	104151.00	221500	20231204	-12.55	145900	20231004	32.76	197900	-2.12	20240102	191400	1.20	20240102	221500	-12.55	20231204	145900	32.76	20231004	0.36	N	259960	100	49 억	16015996	N	N	125	N	N
114	20240102	120949	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	194700	1100	2	0.57	11089025300	57134	46.22	193500	197900	191400	251500	135600	193600	194088.12	33.12	-3466	9696	199466	196532	191866	188932	184266	198000	190400	49	57900	100	143260	100	1	48362743	94162	19.10	1.87	12	0.12	10194.00	104151.00	221500	20231204	-12.10	145900	20231004	33.45	197900	-1.62	20240102	191400	1.72	20240102	221500	-12.10	20231204	145900	33.45	20231004	0.36	N	259960	100	49 억	16015996	N	N	125	N	N
115	20240102	110948	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	192200	-1400	5	-0.72	8814841300	45367	36.70	193500	197900	191400	251500	135600	193600	194300.90	33.12	-3466	6288	199466	196532	191866	188932	184266	198000	190400	49	57900	100	143260	100	1	48362743	92953	18.85	1.85	12	0.09	10194.00	104151.00	221500	20231204	-13.23	145900	20231004	31.73	197900	-2.88	20240102	191400	0.42	20240102	221500	-13.23	20231204	145900	31.73	20231004	0.36	N	259960	100	49 억	16015996	N	N	125	N	N
116	20240102	100940	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	194000	400	2	0.21	1625184800	8396	6.79	193500	194500	192800	251500	135600	193600	193566.51	33.12	-3466	1839	199466	196532	191866	188932	184266	198000	190400	49	57900	100	143260	100	1	48362743	93824	19.03	1.86	12	0.02	10194.00	104151.00	221500	20231204	-12.42	145900	20231004	32.97	194500	-0.26	20240102	192800	0.62	20240102	221500	-12.42	20231204	145900	32.97	20231004	0.36	N	259960	100	49 억	16015996	N	N	125	N	N
117	20240102	090928	55	20.00	KOSPI200	서비스업	N	N	N	Y	40	Y	193600	0	3	0.00	0	0	0.00	0	0	0	251500	135600	193600	0.00	33.12	-3466	0	199466	196532	191866	188932	184266	198000	190400	49	57900	100	143260	100	1	48362743	93630	18.99	1.86	12	0.00	10194.00	104151.00	221500	20231204	-12.60	145900	20231004	32.69	0	0.00	0	0	0.00	0	221500	-12.60	20231204	145900	32.69	20231004	0.36	N	259960	100	49 억	16015996	N	N	125	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History