KissMeData/192080/price/prices-20240101.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	120927	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	40450	950	2	2.41	536548350	13349	50.61	39850	40700	39400	51300	27650	39500	40193.90	13.18	0	1472	40566	40032	39766	39232	38966	39900	39100	92	11800	500	30020	50	1	18190757	7358	-6.64	1.10	12	0.07	-6090.00	36653.00	44035	20240103	-8.14	32179	20230726	25.70	44035	-8.14	20240103	39300	2.93	20240118	52000	-22.21	20240103	38000	6.45	20230726	1.19	N	192080	500	91 억	2398102	N	N	46	N	N
3	20240123	110923	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	40650	1150	2	2.91	454126300	11318	42.91	39850	40700	39400	51300	27650	39500	40124.25	13.18	0	836	40566	40032	39766	39232	38966	39900	39100	92	11800	500	30020	50	1	18190757	7395	-6.67	1.11	12	0.06	-6090.00	36653.00	44035	20240103	-7.69	32179	20230726	26.32	44035	-7.69	20240103	39300	3.44	20240118	52000	-21.83	20240103	38000	6.97	20230726	1.19	N	192080	500	91 억	2398102	N	N	46	N	N
4	20240123	100924	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	40550	1050	2	2.66	337660050	8451	32.04	39850	40550	39400	51300	27650	39500	39955.04	13.18	0	216	40566	40032	39766	39232	38966	39900	39100	92	11800	500	30020	50	1	18190757	7376	-6.66	1.11	12	0.05	-6090.00	36653.00	44035	20240103	-7.91	32179	20230726	26.01	44035	-7.91	20240103	39300	3.18	20240118	52000	-22.02	20240103	38000	6.71	20230726	1.19	N	192080	500	91 억	2398102	N	N	46	N	N
5	20240123	090924	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	39600	100	2	0.25	37865950	955	3.62	39850	39850	39400	51300	27650	39500	39650.21	13.18	0	-224	40566	40032	39766	39232	38966	39900	39100	92	11800	500	30020	50	1	18190757	7204	-6.50	1.08	12	0.01	-6090.00	36653.00	44035	20240103	-10.07	32179	20230726	23.06	44035	-10.07	20240103	39300	0.76	20240118	52000	-23.85	20240103	38000	4.21	20230726	1.19	N	192080	500	91 억	2398102	N	N	46	N	N
6	20240119	160918	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	39950	350	2	0.88	853997350	21185	71.47	39600	40750	39600	51400	27750	39600	40311.42	13.14	0	-2691	41333	40466	39883	39016	38433	40175	38725	92	11800	500	30090	50	1	18190757	7267	-5.55	0.92	12	0.12	-7196.00	43312.00	44035	20240103	-9.28	32179	20230726	24.15	44035	-9.28	20240103	39300	1.65	20240118	52000	-23.17	20240103	38000	5.13	20230726	1.15	N	192080	500	91 억	2389407	N	N	334	N	N
7	20240119	150920	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	40150	550	2	1.39	740348400	18343	61.88	39600	40750	39600	51400	27750	39600	40361.36	13.14	0	-2096	41333	40466	39883	39016	38433	40175	38725	92	11800	500	30090	50	1	18190757	7304	-5.58	0.93	12	0.10	-7196.00	43312.00	44035	20240103	-8.82	32179	20230726	24.77	44035	-8.82	20240103	39300	2.16	20240118	52000	-22.79	20240103	38000	5.66	20230726	1.15	N	192080	500	91 억	2389407	N	N	36	N	N
8	20240119	140918	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	40000	400	2	1.01	681519100	16876	56.93	39600	40750	39600	51400	27750	39600	40383.92	13.14	0	-2634	41333	40466	39883	39016	38433	40175	38725	92	11800	500	30090	50	1	18190757	7276	-5.56	0.92	12	0.09	-7196.00	43312.00	44035	20240103	-9.16	32179	20230726	24.30	44035	-9.16	20240103	39300	1.78	20240118	52000	-23.08	20240103	38000	5.26	20230726	1.15	N	192080	500	91 억	2389407	N	N	36	N	N
9	20240119	130919	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	40250	650	2	1.64	591247850	14630	49.36	39600	40750	39600	51400	27750	39600	40413.39	13.14	0	-1616	41333	40466	39883	39016	38433	40175	38725	92	11800	500	30090	50	1	18190757	7322	-5.59	0.93	12	0.08	-7196.00	43312.00	44035	20240103	-8.60	32179	20230726	25.08	44035	-8.60	20240103	39300	2.42	20240118	52000	-22.60	20240103	38000	5.92	20230726	1.15	N	192080	500	91 억	2389407	N	N	36	N	N
10	20240119	120923	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	40500	900	2	2.27	500210900	12374	41.74	39600	40750	39600	51400	27750	39600	40424.35	13.14	0	-984	41333	40466	39883	39016	38433	40175	38725	92	11800	500	30090	50	1	18190757	7367	-5.63	0.94	12	0.07	-7196.00	43312.00	44035	20240103	-8.03	32179	20230726	25.86	44035	-8.03	20240103	39300	3.05	20240118	52000	-22.12	20240103	38000	6.58	20230726	1.15	N	192080	500	91 억	2389407	N	N	36	N	N
11	20240119	110921	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	40650	1050	2	2.65	363737000	9019	30.43	39600	40750	39600	51400	27750	39600	40330.08	13.14	0	1109	41333	40466	39883	39016	38433	40175	38725	92	11800	500	30090	50	1	18190757	7395	-5.65	0.94	12	0.05	-7196.00	43312.00	44035	20240103	-7.69	32179	20230726	26.32	44035	-7.69	20240103	39300	3.44	20240118	52000	-21.83	20240103	38000	6.97	20230726	1.15	N	192080	500	91 억	2389407	N	N	36	N	N
12	20240119	100925	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	40500	900	2	2.27	284579300	7062	23.82	39600	40750	39600	51400	27750	39600	40297.27	13.14	0	1532	41333	40466	39883	39016	38433	40175	38725	92	11800	500	30090	50	1	18190757	7367	-5.63	0.94	12	0.04	-7196.00	43312.00	44035	20240103	-8.03	32179	20230726	25.86	44035	-8.03	20240103	39300	3.05	20240118	52000	-22.12	20240103	38000	6.58	20230726	1.15	N	192080	500	91 억	2389407	N	N	36	N	N
13	20240119	090919	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	40150	550	2	1.39	59108700	1481	5.00	39600	40150	39600	51400	27750	39600	39911.34	13.14	0	160	41333	40466	39883	39016	38433	40175	38725	92	11800	500	30090	50	1	18190757	7304	-5.58	0.93	12	0.01	-7196.00	43312.00	44035	20240103	-8.82	32179	20230726	24.77	44035	-8.82	20240103	39300	2.16	20240118	52000	-22.79	20240103	38000	5.66	20230726	1.15	N	192080	500	91 억	2389407	N	N	36	N	N
14	20240118	160917	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	39600	-400	5	-1.00	1163386400	29175	42.60	40750	40750	39300	52000	28000	40000	39876.73	13.17	0	-6183	43933	41966	40933	38966	37933	41450	38450	92	12000	500	30400	50	1	18190757	7204	-5.50	0.91	12	0.16	-7196.00	43312.00	44035	20240103	-10.07	32179	20230726	23.06	44035	-10.07	20240103	39300	0.76	20240118	52000	-23.85	20240103	38000	4.21	20230726	1.19	N	192080	500	91 억	2395244	N	N	36	N	N
15	20240118	150918	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	39550	-450	5	-1.12	1029410750	25790	37.66	40750	40750	39300	52000	28000	40000	39915.11	13.17	0	-6316	43933	41966	40933	38966	37933	41450	38450	92	12000	500	30400	50	1	18190757	7194	-5.50	0.91	12	0.14	-7196.00	43312.00	44035	20240103	-10.19	32179	20230726	22.91	44035	-10.19	20240103	39300	0.64	20240118	52000	-23.94	20240103	38000	4.08	20230726	1.19	N	192080	500	91 억	2395244	N	N	187	N	N
16	20240118	140918	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	39600	-400	5	-1.00	862872100	21571	31.50	40750	40750	39400	52000	28000	40000	40001.49	13.17	0	-5525	43933	41966	40933	38966	37933	41450	38450	92	12000	500	30400	50	1	18190757	7204	-5.50	0.91	12	0.12	-7196.00	43312.00	44035	20240103	-10.07	32179	20230726	23.06	44035	-10.07	20240103	39400	0.51	20240118	52000	-23.85	20240103	38000	4.21	20230726	1.19	N	192080	500	91 억	2395244	N	N	187	N	N
17	20240118	130916	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	39850	-150	5	-0.38	721953500	18019	26.31	40750	40750	39650	52000	28000	40000	40066.24	13.17	0	-4698	43933	41966	40933	38966	37933	41450	38450	92	12000	500	30400	50	1	18190757	7249	-5.54	0.92	12	0.10	-7196.00	43312.00	44035	20240103	-9.50	32179	20230726	23.84	44035	-9.50	20240103	39650	0.50	20240118	52000	-23.37	20240103	38000	4.87	20230726	1.19	N	192080	500	91 억	2395244	N	N	187	N	N
18	20240118	120919	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	39900	-100	5	-0.25	568874300	14183	20.71	40750	40750	39650	52000	28000	40000	40109.59	13.17	0	-3485	43933	41966	40933	38966	37933	41450	38450	92	12000	500	30400	50	1	18190757	7258	-5.54	0.92	12	0.08	-7196.00	43312.00	44035	20240103	-9.39	32179	20230726	23.99	44035	-9.39	20240103	39650	0.63	20240118	52000	-23.27	20240103	38000	5.00	20230726	1.19	N	192080	500	91 억	2395244	N	N	187	N	N
19	20240118	110919	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	40050	50	2	0.12	448468650	11171	16.31	40750	40750	39650	52000	28000	40000	40145.79	13.17	0	-3391	43933	41966	40933	38966	37933	41450	38450	92	12000	500	30400	50	1	18190757	7285	-5.57	0.92	12	0.06	-7196.00	43312.00	44035	20240103	-9.05	32179	20230726	24.46	44035	-9.05	20240103	39650	1.01	20240118	52000	-22.98	20240103	38000	5.39	20230726	1.19	N	192080	500	91 억	2395244	N	N	187	N	N
20	20240118	100915	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	40250	250	2	0.62	362970350	9037	13.20	40750	40750	39650	52000	28000	40000	40164.92	13.17	0	-3392	43933	41966	40933	38966	37933	41450	38450	92	12000	500	30400	50	1	18190757	7322	-5.59	0.93	12	0.05	-7196.00	43312.00	44035	20240103	-8.60	32179	20230726	25.08	44035	-8.60	20240103	39650	1.51	20240118	52000	-22.60	20240103	38000	5.92	20230726	1.19	N	192080	500	91 억	2395244	N	N	187	N	N
21	20240118	090916	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	39700	-300	5	-0.75	139611950	3467	5.06	40750	40750	39650	52000	28000	40000	40268.81	13.17	0	-1494	43933	41966	40933	38966	37933	41450	38450	92	12000	500	30400	50	1	18190757	7222	-5.52	0.92	12	0.02	-7196.00	43312.00	44035	20240103	-9.84	32179	20230726	23.37	44035	-9.84	20240103	39650	0.13	20240118	52000	-23.65	20240103	38000	4.47	20230726	1.19	N	192080	500	91 억	2395244	N	N	187	N	N
22	20240117	160914	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	40000	-2850	5	-6.65	2790770700	68289	119.65	42800	42900	39900	55700	30000	42850	40870.98	13.27	0	-21772	43470	43159	42877	42566	42284	43315	42722	92	12850	500	32560	50	1	18190757	7276	-5.56	0.92	12	0.38	-7196.00	43312.00	44035	20240103	-9.16	32179	20230726	24.30	44035	-9.16	20240103	39900	0.25	20240117	52000	-23.08	20240103	38000	5.26	20230726	1.19	N	192080	500	91 억	2413606	N	N	187	N	N
23	20240117	150917	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	40050	-2800	5	-6.53	2614920200	63894	111.95	42800	42900	39900	55700	30000	42850	40925.52	13.27	0	-19969	43470	43159	42877	42566	42284	43315	42722	92	12850	500	32560	50	1	18190757	7285	-5.57	0.92	12	0.35	-7196.00	43312.00	44035	20240103	-9.05	32179	20230726	24.46	44035	-9.05	20240103	39900	0.38	20240117	52000	-22.98	20240103	38000	5.39	20230726	1.19	N	192080	500	91 억	2413606	N	N	121	N	N
24	20240117	140914	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	40050	-2800	5	-6.53	2311172700	56303	98.65	42800	42900	40000	55700	30000	42850	41048.42	13.27	0	-16544	43470	43159	42877	42566	42284	43315	42722	92	12850	500	32560	50	1	18190757	7285	-5.57	0.92	12	0.31	-7196.00	43312.00	44035	20240103	-9.05	32179	20230726	24.46	44035	-9.05	20240103	40000	0.12	20240117	52000	-22.98	20240103	38000	5.39	20230726	1.19	N	192080	500	91 억	2413606	N	N	121	N	N
25	20240117	130914	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	40300	-2550	5	-5.95	1908008300	46280	81.09	42800	42900	40250	55700	30000	42850	41227.04	13.27	0	-13807	43470	43159	42877	42566	42284	43315	42722	92	12850	500	32560	50	1	18190757	7331	-5.60	0.93	12	0.25	-7196.00	43312.00	44035	20240103	-8.48	32179	20230726	25.24	44035	-8.48	20240103	40140	0.40	20240102	52000	-22.50	20240103	38000	6.05	20230726	1.19	N	192080	500	91 억	2413606	N	N	121	N	N
26	20240117	120917	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	40750	-2100	5	-4.90	1625476000	39309	68.87	42800	42900	40700	55700	30000	42850	41350.75	13.27	0	-10645	43470	43159	42877	42566	42284	43315	42722	92	12850	500	32560	50	1	18190757	7413	-5.66	0.94	12	0.22	-7196.00	43312.00	44035	20240103	-7.46	32179	20230726	26.64	44035	-7.46	20240103	40140	1.52	20240102	52000	-21.63	20240103	38000	7.24	20230726	1.19	N	192080	500	91 억	2413606	N	N	121	N	N
27	20240117	110917	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	40800	-2050	5	-4.78	1470796500	35518	62.23	42800	42900	40750	55700	30000	42850	41409.36	13.27	0	-9286	43470	43159	42877	42566	42284	43315	42722	92	12850	500	32560	50	1	18190757	7422	-5.67	0.94	12	0.20	-7196.00	43312.00	44035	20240103	-7.35	32179	20230726	26.79	44035	-7.35	20240103	40140	1.64	20240102	52000	-21.54	20240103	38000	7.37	20230726	1.19	N	192080	500	91 억	2413606	N	N	121	N	N
28	20240117	100914	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	40850	-2000	5	-4.67	1235290300	29750	52.13	42800	42900	40750	55700	30000	42850	41521.78	13.27	0	-7642	43470	43159	42877	42566	42284	43315	42722	92	12850	500	32560	50	1	18190757	7431	-5.68	0.94	12	0.16	-7196.00	43312.00	44035	20240103	-7.23	32179	20230726	26.95	44035	-7.23	20240103	40140	1.77	20240102	52000	-21.44	20240103	38000	7.50	20230726	1.19	N	192080	500	91 억	2413606	N	N	121	N	N
29	20240117	090917	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	41350	-1500	5	-3.50	497263950	11747	20.58	42800	42900	41350	55700	30000	42850	42330.57	13.27	0	-2849	43470	43159	42877	42566	42284	43315	42722	92	12850	500	32560	50	1	18190757	7522	-5.75	0.95	12	0.06	-7196.00	43312.00	44035	20240103	-6.10	32179	20230726	28.50	44035	-6.10	20240103	40140	3.01	20240102	52000	-20.48	20240103	38000	8.82	20230726	1.19	N	192080	500	91 억	2413606	N	N	121	N	N
30	20240116	160913	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	50600	0	3	0.00	3401488800	67152	150.07	50300	51000	50300	65700	35500	50600	50654.06	13.14	0	-3393	52266	51432	50766	49932	49266	51850	50350	92	15100	500	38450	100	1	18190757	9205	-7.03	1.17	12	0.37	-7196.00	43312.00	52000	20240103	-2.69	38000	20230726	33.16	52000	-2.69	20240103	47400	6.75	20240102	52000	-2.69	20240103	38000	33.16	20230726	1.19	N	192080	500	91 억	2390296	N	N	115	N	N
31	20240116	150911	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	50700	100	2	0.20	2726749700	53839	120.32	50300	51000	50300	65700	35500	50600	50646.37	13.14	0	-288	52266	51432	50766	49932	49266	51850	50350	92	15100	500	38450	100	1	18190757	9223	-7.05	1.17	12	0.30	-7196.00	43312.00	52000	20240103	-2.50	38000	20230726	33.42	52000	-2.50	20240103	47400	6.96	20240102	52000	-2.50	20240103	38000	33.42	20230726	1.19	N	192080	500	91 억	2390296	N	N	0	N	N
32	20240116	140914	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	50800	200	2	0.40	1991496300	39333	87.90	50300	51000	50300	65700	35500	50600	50631.69	13.14	0	2476	52266	51432	50766	49932	49266	51850	50350	92	15100	500	38450	100	1	18190757	9241	-7.06	1.17	12	0.22	-7196.00	43312.00	52000	20240103	-2.31	38000	20230726	33.68	52000	-2.31	20240103	47400	7.17	20240102	52000	-2.31	20240103	38000	33.68	20230726	1.19	N	192080	500	91 억	2390296	N	N	0	N	N
33	20240116	130915	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	50700	100	2	0.20	1625347900	32110	71.76	50300	51000	50300	65700	35500	50600	50618.12	13.14	0	1066	52266	51432	50766	49932	49266	51850	50350	92	15100	500	38450	100	1	18190757	9223	-7.05	1.17	12	0.18	-7196.00	43312.00	52000	20240103	-2.50	38000	20230726	33.42	52000	-2.50	20240103	47400	6.96	20240102	52000	-2.50	20240103	38000	33.42	20230726	1.19	N	192080	500	91 억	2390296	N	N	0	N	N
34	20240116	120913	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	50600	0	3	0.00	1334627200	26361	58.91	50300	51000	50300	65700	35500	50600	50628.85	13.14	0	738	52266	51432	50766	49932	49266	51850	50350	92	15100	500	38450	100	1	18190757	9205	-7.03	1.17	12	0.14	-7196.00	43312.00	52000	20240103	-2.69	38000	20230726	33.16	52000	-2.69	20240103	47400	6.75	20240102	52000	-2.69	20240103	38000	33.16	20230726	1.19	N	192080	500	91 억	2390296	N	N	0	N	N
35	20240116	110911	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	50600	0	3	0.00	977498200	19329	43.20	50300	51000	50300	65700	35500	50600	50571.59	13.14	0	-351	52266	51432	50766	49932	49266	51850	50350	92	15100	500	38450	100	1	18190757	9205	-7.03	1.17	12	0.11	-7196.00	43312.00	52000	20240103	-2.69	38000	20230726	33.16	52000	-2.69	20240103	47400	6.75	20240102	52000	-2.69	20240103	38000	33.16	20230726	1.19	N	192080	500	91 억	2390296	N	N	0	N	N
36	20240116	100911	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	50400	-200	5	-0.40	682714900	13499	30.17	50300	51000	50300	65700	35500	50600	50575.22	13.14	0	-1082	52266	51432	50766	49932	49266	51850	50350	92	15100	500	38450	100	1	18190757	9168	-7.00	1.16	12	0.07	-7196.00	43312.00	52000	20240103	-3.08	38000	20230726	32.63	52000	-3.08	20240103	47400	6.33	20240102	52000	-3.08	20240103	38000	32.63	20230726	1.19	N	192080	500	91 억	2390296	N	N	0	N	N
37	20240116	090909	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	50900	300	2	0.59	199829800	3951	8.83	50300	51000	50300	65700	35500	50600	50577.02	13.14	0	87	52266	51432	50766	49932	49266	51850	50350	92	15100	500	38450	100	1	18190757	9259	-7.07	1.18	12	0.02	-7196.00	43312.00	52000	20240103	-2.12	38000	20230726	33.95	52000	-2.12	20240103	47400	7.38	20240102	52000	-2.12	20240103	38000	33.95	20230726	1.19	N	192080	500	91 억	2390296	N	N	0	N	N
38	20240115	160910	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	50600	-600	5	-1.17	2265005300	44628	69.00	50500	51600	50100	66500	35900	51200	50753.75	13.12	-1129	2437	52133	51666	50833	50366	49533	51900	50600	92	15300	500	38910	100	1	18190757	9205	-7.03	1.17	12	0.25	-7196.00	43312.00	52000	20240103	-2.69	38000	20230726	33.16	52000	-2.69	20240103	47400	6.75	20240102	52000	-2.69	20240103	38000	33.16	20230726	1.24	N	192080	500	91 억	2387521	N	N	0	N	N
39	20240115	150910	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	50600	-600	5	-1.17	2127316700	41907	64.79	50500	51600	50100	66500	35900	51200	50762.80	13.12	-1129	2907	52133	51666	50833	50366	49533	51900	50600	92	15300	500	38910	100	1	18190757	9205	-7.03	1.17	12	0.23	-7196.00	43312.00	52000	20240103	-2.69	38000	20230726	33.16	52000	-2.69	20240103	47400	6.75	20240102	52000	-2.69	20240103	38000	33.16	20230726	1.24	N	192080	500	91 억	2387521	N	N	0	N	N
40	20240115	140910	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	50600	-600	5	-1.17	1893016400	37269	57.62	50500	51600	50100	66500	35900	51200	50793.32	13.12	-1129	3213	52133	51666	50833	50366	49533	51900	50600	92	15300	500	38910	100	1	18190757	9205	-7.03	1.17	12	0.20	-7196.00	43312.00	52000	20240103	-2.69	38000	20230726	33.16	52000	-2.69	20240103	47400	6.75	20240102	52000	-2.69	20240103	38000	33.16	20230726	1.24	N	192080	500	91 억	2387521	N	N	0	N	N
41	20240115	130909	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	50600	-600	5	-1.17	1572105300	30904	47.78	50500	51600	50400	66500	35900	51200	50870.61	13.12	-1129	3179	52133	51666	50833	50366	49533	51900	50600	92	15300	500	38910	100	1	18190757	9205	-7.03	1.17	12	0.17	-7196.00	43312.00	52000	20240103	-2.69	38000	20230726	33.16	52000	-2.69	20240103	47400	6.75	20240102	52000	-2.69	20240103	38000	33.16	20230726	1.24	N	192080	500	91 억	2387521	N	N	0	N	N
42	20240115	120910	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	50700	-500	5	-0.98	1429380800	28088	43.43	50500	51600	50400	66500	35900	51200	50889.38	13.12	-1129	3236	52133	51666	50833	50366	49533	51900	50600	92	15300	500	38910	100	1	18190757	9223	-7.05	1.17	12	0.15	-7196.00	43312.00	52000	20240103	-2.50	38000	20230726	33.42	52000	-2.50	20240103	47400	6.96	20240102	52000	-2.50	20240103	38000	33.42	20230726	1.24	N	192080	500	91 억	2387521	N	N	0	N	N
43	20240115	110909	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	50600	-600	5	-1.17	1196041100	23480	36.30	50500	51600	50400	66500	35900	51200	50938.72	13.12	-1129	2759	52133	51666	50833	50366	49533	51900	50600	92	15300	500	38910	100	1	18190757	9205	-7.03	1.17	12	0.13	-7196.00	43312.00	52000	20240103	-2.69	38000	20230726	33.16	52000	-2.69	20240103	47400	6.75	20240102	52000	-2.69	20240103	38000	33.16	20230726	1.24	N	192080	500	91 억	2387521	N	N	0	N	N
44	20240115	100906	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	50900	-300	5	-0.59	804268500	15743	24.34	50500	51600	50500	66500	35900	51200	51087.37	13.12	-1129	370	52133	51666	50833	50366	49533	51900	50600	92	15300	500	38910	100	1	18190757	9259	-7.07	1.18	12	0.09	-7196.00	43312.00	52000	20240103	-2.12	38000	20230726	33.95	52000	-2.12	20240103	47400	7.38	20240102	52000	-2.12	20240103	38000	33.95	20230726	1.24	N	192080	500	91 억	2387521	N	N	0	N	N
45	20240115	090908	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	51200	0	3	0.00	243133800	4786	7.40	50500	51400	50500	66500	35900	51200	50801.04	13.12	-1129	-682	52133	51666	50833	50366	49533	51900	50600	92	15300	500	38910	100	1	18190757	9314	-7.12	1.18	12	0.03	-7196.00	43312.00	52000	20240103	-1.54	38000	20230726	34.74	52000	-1.54	20240103	47400	8.02	20240102	52000	-1.54	20240103	38000	34.74	20230726	1.24	N	192080	500	91 억	2387521	N	N	0	N	N
46	20240112	160920	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	51200	1250	2	2.50	3270062300	64224	95.99	50400	51300	50000	64900	35000	49950	50916.15	13.10	-825	1466	52016	50982	49866	48832	47716	51500	49350	92	14950	500	37960	100	1	18190757	9314	-7.12	1.18	12	0.35	-7196.00	43312.00	52000	20240103	-1.54	38000	20230726	34.74	52000	-1.54	20240103	47400	8.02	20240102	52000	-1.54	20240103	38000	34.74	20230726	1.23	N	192080	500	91 억	2383340	N	N	150	N	N
47	20240112	150907	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	51000	1050	2	2.10	3019971000	59336	88.68	50400	51300	50000	64900	35000	49950	50896.10	13.10	-825	1519	52016	50982	49866	48832	47716	51500	49350	92	14950	500	37960	100	1	18190757	9277	-7.09	1.18	12	0.33	-7196.00	43312.00	52000	20240103	-1.92	38000	20230726	34.21	52000	-1.92	20240103	47400	7.59	20240102	52000	-1.92	20240103	38000	34.21	20230726	1.23	N	192080	500	91 억	2383340	N	N	150	N	N
48	20240112	140906	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	51100	1150	2	2.30	2253732000	44365	66.31	50400	51300	50000	64900	35000	49950	50799.77	13.10	-825	2115	52016	50982	49866	48832	47716	51500	49350	92	14950	500	37960	100	1	18190757	9295	-7.10	1.18	12	0.24	-7196.00	43312.00	52000	20240103	-1.73	38000	20230726	34.47	52000	-1.73	20240103	47400	7.81	20240102	52000	-1.73	20240103	38000	34.47	20230726	1.23	N	192080	500	91 억	2383340	N	N	150	N	N
49	20240112	130901	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	50600	650	2	1.30	1489071800	29384	43.92	50400	51300	50000	64900	35000	49950	50676.28	13.10	-825	1480	52016	50982	49866	48832	47716	51500	49350	92	14950	500	37960	100	1	18190757	9205	-7.03	1.17	12	0.16	-7196.00	43312.00	52000	20240103	-2.69	38000	20230726	33.16	52000	-2.69	20240103	47400	6.75	20240102	52000	-2.69	20240103	38000	33.16	20230726	1.23	N	192080	500	91 억	2383340	N	N	150	N	N
50	20240112	120906	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	50800	850	2	1.70	1045933100	20670	30.89	50400	51300	50000	64900	35000	49950	50601.50	13.10	-825	2189	52016	50982	49866	48832	47716	51500	49350	92	14950	500	37960	100	1	18190757	9241	-7.06	1.17	12	0.11	-7196.00	43312.00	52000	20240103	-2.31	38000	20230726	33.68	52000	-2.31	20240103	47400	7.17	20240102	52000	-2.31	20240103	38000	33.68	20230726	1.23	N	192080	500	91 억	2383340	N	N	150	N	N
51	20240112	110902	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	50800	850	2	1.70	868049500	17164	25.65	50400	51300	50000	64900	35000	49950	50573.85	13.10	-825	1446	52016	50982	49866	48832	47716	51500	49350	92	14950	500	37960	100	1	18190757	9241	-7.06	1.17	12	0.09	-7196.00	43312.00	52000	20240103	-2.31	38000	20230726	33.68	52000	-2.31	20240103	47400	7.17	20240102	52000	-2.31	20240103	38000	33.68	20230726	1.23	N	192080	500	91 억	2383340	N	N	150	N	N
52	20240112	100902	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	50300	350	2	0.70	671056500	13265	19.83	50400	51300	50000	64900	35000	49950	50588.50	13.10	-825	841	52016	50982	49866	48832	47716	51500	49350	92	14950	500	37960	100	1	18190757	9150	-6.99	1.16	12	0.07	-7196.00	43312.00	52000	20240103	-3.27	38000	20230726	32.37	52000	-3.27	20240103	47400	6.12	20240102	52000	-3.27	20240103	38000	32.37	20230726	1.23	N	192080	500	91 억	2383340	N	N	150	N	N
53	20240112	090905	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	50400	450	2	0.90	82714600	1651	2.47	50400	50400	50000	64900	35000	49950	50099.70	13.10	-825	-168	52016	50982	49866	48832	47716	51500	49350	92	14950	500	37960	100	1	18190757	9168	-7.00	1.16	12	0.01	-7196.00	43312.00	52000	20240103	-3.08	38000	20230726	32.63	52000	-3.08	20240103	47400	6.33	20240102	52000	-3.08	20240103	38000	32.63	20230726	1.23	N	192080	500	91 억	2383340	N	N	150	N	N
54	20240111	160858	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	49950	1050	2	2.15	3346420500	66838	209.24	49150	50900	48750	63500	34250	48900	50067.68	13.03	0	11862	50033	49466	48883	48316	47733	49750	48600	92	14600	500	37160	50	1	18190757	9086	-6.94	1.15	12	0.37	-7196.00	43312.00	52000	20240103	-3.94	38000	20230726	31.45	52000	-3.94	20240103	47400	5.38	20240102	52000	-3.94	20240103	38000	31.45	20230726	1.21	N	192080	500	91 억	2369701	N	N	150	N	N
55	20240111	150904	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	50300	1400	2	2.86	2969919800	59309	185.67	49150	50900	48750	63500	34250	48900	50075.36	13.03	0	12278	50033	49466	48883	48316	47733	49750	48600	92	14600	500	37160	100	1	18190757	9150	-6.99	1.16	12	0.33	-7196.00	43312.00	52000	20240103	-3.27	38000	20230726	32.37	52000	-3.27	20240103	47400	6.12	20240102	52000	-3.27	20240103	38000	32.37	20230726	1.21	N	192080	500	91 억	2369701	N	N	1	N	N
56	20240111	140901	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	50700	1800	2	3.68	2432503300	48697	152.45	49150	50700	48750	63500	34250	48900	49951.81	13.03	0	11970	50033	49466	48883	48316	47733	49750	48600	92	14600	500	37160	100	1	18190757	9223	-7.05	1.17	12	0.27	-7196.00	43312.00	52000	20240103	-2.50	38000	20230726	33.42	52000	-2.50	20240103	47400	6.96	20240102	52000	-2.50	20240103	38000	33.42	20230726	1.21	N	192080	500	91 억	2369701	N	N	1	N	N
57	20240111	130859	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	50200	1300	2	2.66	1857330200	37304	116.78	49150	50300	48750	63500	34250	48900	49789.04	13.03	0	10495	50033	49466	48883	48316	47733	49750	48600	92	14600	500	37160	100	1	18190757	9132	-6.98	1.16	12	0.21	-7196.00	43312.00	52000	20240103	-3.46	38000	20230726	32.11	52000	-3.46	20240103	47400	5.91	20240102	52000	-3.46	20240103	38000	32.11	20230726	1.21	N	192080	500	91 억	2369701	N	N	1	N	N
58	20240111	120859	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	49950	1050	2	2.15	1488692000	29931	93.70	49150	50200	48750	63500	34250	48900	49737.46	13.03	0	6385	50033	49466	48883	48316	47733	49750	48600	92	14600	500	37160	50	1	18190757	9086	-6.94	1.15	12	0.16	-7196.00	43312.00	52000	20240103	-3.94	38000	20230726	31.45	52000	-3.94	20240103	47400	5.38	20240102	52000	-3.94	20240103	38000	31.45	20230726	1.21	N	192080	500	91 억	2369701	N	N	1	N	N
59	20240111	110901	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	49950	1050	2	2.15	1048813800	21129	66.15	49150	50000	48750	63500	34250	48900	49638.59	13.03	0	5277	50033	49466	48883	48316	47733	49750	48600	92	14600	500	37160	50	1	18190757	9086	-6.94	1.15	12	0.12	-7196.00	43312.00	52000	20240103	-3.94	38000	20230726	31.45	52000	-3.94	20240103	47400	5.38	20240102	52000	-3.94	20240103	38000	31.45	20230726	1.21	N	192080	500	91 억	2369701	N	N	1	N	N
60	20240111	100900	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	49450	550	2	1.12	568810300	11484	35.95	49150	49950	48750	63500	34250	48900	49530.68	13.03	0	1169	50033	49466	48883	48316	47733	49750	48600	92	14600	500	37160	50	1	18190757	8995	-6.87	1.14	12	0.06	-7196.00	43312.00	52000	20240103	-4.90	38000	20230726	30.13	52000	-4.90	20240103	47400	4.32	20240102	52000	-4.90	20240103	38000	30.13	20230726	1.21	N	192080	500	91 억	2369701	N	N	1	N	N
61	20240111	090900	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	48750	-150	5	-0.31	29687950	607	1.90	49150	49150	48750	63500	34250	48900	48909.31	13.03	0	-109	50033	49466	48883	48316	47733	49750	48600	92	14600	500	37160	50	1	18190757	8868	-6.77	1.13	12	0.00	-7196.00	43312.00	52000	20240103	-6.25	38000	20230726	28.29	52000	-6.25	20240103	47400	2.85	20240102	52000	-6.25	20240103	38000	28.29	20230726	1.21	N	192080	500	91 억	2369701	N	N	1	N	N
62	20240110	160857	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	48900	300	2	0.62	1553497500	31784	148.59	48600	49450	48300	63100	34050	48600	48876.67	12.99	-92	4517	49433	49016	48783	48366	48133	48900	48250	92	14500	500	36930	50	1	18190757	8895	-6.80	1.13	12	0.17	-7196.00	43312.00	52000	20240103	-5.96	38000	20230726	28.68	52000	-5.96	20240103	47400	3.16	20240102	52000	-5.96	20240103	38000	28.68	20230726	1.22	N	192080	500	91 억	2362795	N	N	1	N	N
63	20240110	150859	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	48900	300	2	0.62	1454133650	29752	139.09	48600	49450	48300	63100	34050	48600	48875.17	12.99	-92	4103	49433	49016	48783	48366	48133	48900	48250	92	14500	500	36930	50	1	18190757	8895	-6.80	1.13	12	0.16	-7196.00	43312.00	52000	20240103	-5.96	38000	20230726	28.68	52000	-5.96	20240103	47400	3.16	20240102	52000	-5.96	20240103	38000	28.68	20230726	1.22	N	192080	500	91 억	2362795	N	N	229	N	N
64	20240110	140901	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	49200	600	2	1.23	1223681500	25058	117.15	48600	49450	48300	63100	34050	48600	48833.98	12.99	-92	4309	49433	49016	48783	48366	48133	48900	48250	92	14500	500	36930	50	1	18190757	8950	-6.84	1.14	12	0.14	-7196.00	43312.00	52000	20240103	-5.38	38000	20230726	29.47	52000	-5.38	20240103	47400	3.80	20240102	52000	-5.38	20240103	38000	29.47	20230726	1.22	N	192080	500	91 억	2362795	N	N	229	N	N
65	20240110	130857	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	48750	150	2	0.31	683028100	14052	65.69	48600	48950	48300	63100	34050	48600	48607.18	12.99	-92	3399	49433	49016	48783	48366	48133	48900	48250	92	14500	500	36930	50	1	18190757	8868	-6.77	1.13	12	0.08	-7196.00	43312.00	52000	20240103	-6.25	38000	20230726	28.29	52000	-6.25	20240103	47400	2.85	20240102	52000	-6.25	20240103	38000	28.29	20230726	1.22	N	192080	500	91 억	2362795	N	N	229	N	N
66	20240110	120859	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	48600	0	3	0.00	563569550	11594	54.20	48600	48950	48300	63100	34050	48600	48608.73	12.99	-92	2310	49433	49016	48783	48366	48133	48900	48250	92	14500	500	36930	50	1	18190757	8841	-6.75	1.12	12	0.06	-7196.00	43312.00	52000	20240103	-6.54	38000	20230726	27.89	52000	-6.54	20240103	47400	2.53	20240102	52000	-6.54	20240103	38000	27.89	20230726	1.22	N	192080	500	91 억	2362795	N	N	229	N	N
67	20240110	110858	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	48700	100	2	0.21	477138400	9817	45.90	48600	48950	48300	63100	34050	48600	48603.28	12.99	-92	2348	49433	49016	48783	48366	48133	48900	48250	92	14500	500	36930	50	1	18190757	8859	-6.77	1.12	12	0.05	-7196.00	43312.00	52000	20240103	-6.35	38000	20230726	28.16	52000	-6.35	20240103	47400	2.74	20240102	52000	-6.35	20240103	38000	28.16	20230726	1.22	N	192080	500	91 억	2362795	N	N	229	N	N
68	20240110	100857	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	48450	-150	5	-0.31	236615350	4876	22.80	48600	48950	48300	63100	34050	48600	48526.50	12.99	-92	-55	49433	49016	48783	48366	48133	48900	48250	92	14500	500	36930	50	1	18190757	8813	-6.73	1.12	12	0.03	-7196.00	43312.00	52000	20240103	-6.83	38000	20230726	27.50	52000	-6.83	20240103	47400	2.22	20240102	52000	-6.83	20240103	38000	27.50	20230726	1.22	N	192080	500	91 억	2362795	N	N	229	N	N
69	20240110	090857	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	48850	250	2	0.51	31297050	643	3.01	48600	48950	48600	63100	34050	48600	48673.71	12.99	-92	-41	49433	49016	48783	48366	48133	48900	48250	92	14500	500	36930	50	1	18190757	8886	-6.79	1.13	12	0.00	-7196.00	43312.00	52000	20240103	-6.06	38000	20230726	28.55	52000	-6.06	20240103	47400	3.06	20240102	52000	-6.06	20240103	38000	28.55	20230726	1.22	N	192080	500	91 억	2362795	N	N	229	N	N
70	20240109	160855	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	48600	-100	5	-0.21	1041460400	21359	66.62	49200	49200	48550	63300	34100	48700	48761.38	12.97	-810	2626	49966	49332	48766	48132	47566	49050	47850	92	14600	500	37010	50	1	18190757	8841	-6.75	1.12	12	0.12	-7196.00	43312.00	52000	20240103	-6.54	38000	20230726	27.89	52000	-6.54	20240103	47400	2.53	20240102	52000	-6.54	20240103	38000	27.89	20230726	1.19	N	192080	500	91 억	2359868	N	N	229	N	N
71	20240109	150856	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	48700	0	3	0.00	940829650	19290	60.16	49200	49200	48550	63300	34100	48700	48772.92	12.97	-810	2499	49966	49332	48766	48132	47566	49050	47850	92	14600	500	37010	50	1	18190757	8859	-6.77	1.12	12	0.11	-7196.00	43312.00	52000	20240103	-6.35	38000	20230726	28.16	52000	-6.35	20240103	47400	2.74	20240102	52000	-6.35	20240103	38000	28.16	20230726	1.19	N	192080	500	91 억	2359868	N	N	2	N	N
72	20240109	140856	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	48600	-100	5	-0.21	722565350	14809	46.19	49200	49200	48550	63300	34100	48700	48792.31	12.97	-810	1301	49966	49332	48766	48132	47566	49050	47850	92	14600	500	37010	50	1	18190757	8841	-6.75	1.12	12	0.08	-7196.00	43312.00	52000	20240103	-6.54	38000	20230726	27.89	52000	-6.54	20240103	47400	2.53	20240102	52000	-6.54	20240103	38000	27.89	20230726	1.19	N	192080	500	91 억	2359868	N	N	2	N	N
73	20240109	130856	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	48600	-100	5	-0.21	618752350	12673	39.53	49200	49200	48600	63300	34100	48700	48824.46	12.97	-810	1223	49966	49332	48766	48132	47566	49050	47850	92	14600	500	37010	50	1	18190757	8841	-6.75	1.12	12	0.07	-7196.00	43312.00	52000	20240103	-6.54	38000	20230726	27.89	52000	-6.54	20240103	47400	2.53	20240102	52000	-6.54	20240103	38000	27.89	20230726	1.19	N	192080	500	91 억	2359868	N	N	2	N	N
74	20240109	120903	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	48700	0	3	0.00	528665150	10822	33.75	49200	49200	48600	63300	34100	48700	48850.97	12.97	-810	1679	49966	49332	48766	48132	47566	49050	47850	92	14600	500	37010	50	1	18190757	8859	-6.77	1.12	12	0.06	-7196.00	43312.00	52000	20240103	-6.35	38000	20230726	28.16	52000	-6.35	20240103	47400	2.74	20240102	52000	-6.35	20240103	38000	28.16	20230726	1.19	N	192080	500	91 억	2359868	N	N	2	N	N
75	20240109	110858	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	48750	50	2	0.10	348293200	7120	22.21	49200	49200	48700	63300	34100	48700	48917.58	12.97	-810	1335	49966	49332	48766	48132	47566	49050	47850	92	14600	500	37010	50	1	18190757	8868	-6.77	1.13	12	0.04	-7196.00	43312.00	52000	20240103	-6.25	38000	20230726	28.29	52000	-6.25	20240103	47400	2.85	20240102	52000	-6.25	20240103	38000	28.29	20230726	1.19	N	192080	500	91 억	2359868	N	N	2	N	N
76	20240109	100856	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	49050	350	2	0.72	220805400	4516	14.09	49200	49200	48700	63300	34100	48700	48894.02	12.97	-810	1929	49966	49332	48766	48132	47566	49050	47850	92	14600	500	37010	50	1	18190757	8923	-6.82	1.13	12	0.02	-7196.00	43312.00	52000	20240103	-5.67	38000	20230726	29.08	52000	-5.67	20240103	47400	3.48	20240102	52000	-5.67	20240103	38000	29.08	20230726	1.19	N	192080	500	91 억	2359868	N	N	2	N	N
77	20240109	090856	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	48900	200	2	0.41	48461950	990	3.09	49200	49200	48750	63300	34100	48700	48951.46	12.97	-810	521	49966	49332	48766	48132	47566	49050	47850	92	14600	500	37010	50	1	18190757	8895	-6.80	1.13	12	0.01	-7196.00	43312.00	52000	20240103	-5.96	38000	20230726	28.68	52000	-5.96	20240103	47400	3.16	20240102	52000	-5.96	20240103	38000	28.68	20230726	1.19	N	192080	500	91 억	2359868	N	N	2	N	N
78	20240108	160854	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	48700	-200	5	-0.41	1556384900	31905	74.28	48900	49400	48200	63500	34250	48900	48781.91	12.96	0	1626	50400	49650	49100	48350	47800	49375	48075	92	14600	500	37160	50	1	18190757	8859	-6.77	1.12	12	0.18	-7196.00	43312.00	52000	20240103	-6.35	38000	20230726	28.16	52000	-6.35	20240103	47400	2.74	20240102	52000	-6.35	20240103	38000	28.16	20230726	1.16	N	192080	500	91 억	2357400	N	N	2	N	N
79	20240108	150856	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	48750	-150	5	-0.31	1464370150	30016	69.88	48900	49400	48200	63500	34250	48900	48786.32	12.96	0	2351	50400	49650	49100	48350	47800	49375	48075	92	14600	500	37160	50	1	18190757	8868	-6.77	1.13	12	0.17	-7196.00	43312.00	52000	20240103	-6.25	38000	20230726	28.29	52000	-6.25	20240103	47400	2.85	20240102	52000	-6.25	20240103	38000	28.29	20230726	1.16	N	192080	500	91 억	2357400	N	N	14	N	N
80	20240108	140855	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	48850	-50	5	-0.10	1362132700	27919	65.00	48900	49400	48200	63500	34250	48900	48788.74	12.96	0	1772	50400	49650	49100	48350	47800	49375	48075	92	14600	500	37160	50	1	18190757	8886	-6.79	1.13	12	0.15	-7196.00	43312.00	52000	20240103	-6.06	38000	20230726	28.55	52000	-6.06	20240103	47400	3.06	20240102	52000	-6.06	20240103	38000	28.55	20230726	1.16	N	192080	500	91 억	2357400	N	N	14	N	N
81	20240108	130855	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	49150	250	2	0.51	1141065650	23390	54.45	48900	49400	48200	63500	34250	48900	48784.34	12.96	0	365	50400	49650	49100	48350	47800	49375	48075	92	14600	500	37160	50	1	18190757	8941	-6.83	1.13	12	0.13	-7196.00	43312.00	52000	20240103	-5.48	38000	20230726	29.34	52000	-5.48	20240103	47400	3.69	20240102	52000	-5.48	20240103	38000	29.34	20230726	1.16	N	192080	500	91 억	2357400	N	N	14	N	N
82	20240108	120855	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	49250	350	2	0.72	995290850	20428	47.56	48900	49400	48200	63500	34250	48900	48721.89	12.96	0	513	50400	49650	49100	48350	47800	49375	48075	92	14600	500	37160	50	1	18190757	8959	-6.84	1.14	12	0.11	-7196.00	43312.00	52000	20240103	-5.29	38000	20230726	29.61	52000	-5.29	20240103	47400	3.90	20240102	52000	-5.29	20240103	38000	29.61	20230726	1.16	N	192080	500	91 억	2357400	N	N	14	N	N
83	20240108	110856	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	48300	-600	5	-1.23	541246700	11138	25.93	48900	49150	48250	63500	34250	48900	48594.60	12.96	0	-501	50400	49650	49100	48350	47800	49375	48075	92	14600	500	37160	50	1	18190757	8786	-6.71	1.12	12	0.06	-7196.00	43312.00	52000	20240103	-7.12	38000	20230726	27.11	52000	-7.12	20240103	47400	1.90	20240102	52000	-7.12	20240103	38000	27.11	20230726	1.16	N	192080	500	91 억	2357400	N	N	14	N	N
84	20240108	100856	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	48500	-400	5	-0.82	294625150	6036	14.05	48900	49150	48500	63500	34250	48900	48811.32	12.96	0	-229	50400	49650	49100	48350	47800	49375	48075	92	14600	500	37160	50	1	18190757	8823	-6.74	1.12	12	0.03	-7196.00	43312.00	52000	20240103	-6.73	38000	20230726	27.63	52000	-6.73	20240103	47400	2.32	20240102	52000	-6.73	20240103	38000	27.63	20230726	1.16	N	192080	500	91 억	2357400	N	N	14	N	N
85	20240108	090854	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	48850	-50	5	-0.10	52437850	1073	2.50	48900	49000	48650	63500	34250	48900	48870.32	12.96	0	138	50400	49650	49100	48350	47800	49375	48075	92	14600	500	37160	50	1	18190757	8886	-6.79	1.13	12	0.01	-7196.00	43312.00	52000	20240103	-6.06	38000	20230726	28.55	52000	-6.06	20240103	47400	3.06	20240102	52000	-6.06	20240103	38000	28.55	20230726	1.16	N	192080	500	91 억	2357400	N	N	14	N	N
86	20240105	160854	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	48900	-150	5	-0.31	2103296000	42949	65.82	49200	49850	48550	63700	34350	49050	48971.98	12.94	-299	238	52083	50566	49683	48166	47283	50125	47725	92	14650	500	37270	50	1	18190757	8895	-6.80	1.13	12	0.24	-7196.00	43312.00	52000	20240103	-5.96	38000	20230726	28.68	52000	-5.96	20240103	47400	3.16	20240102	52000	-5.96	20240103	38000	28.68	20230726	1.11	N	192080	500	91 억	2354377	N	N	14	N	N
87	20240105	150855	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	48650	-400	5	-0.82	2008470650	41009	62.84	49200	49850	48550	63700	34350	49050	48976.34	12.94	-299	95	52083	50566	49683	48166	47283	50125	47725	92	14650	500	37270	50	1	18190757	8850	-6.76	1.12	12	0.23	-7196.00	43312.00	52000	20240103	-6.44	38000	20230726	28.03	52000	-6.44	20240103	47400	2.64	20240102	52000	-6.44	20240103	38000	28.03	20230726	1.11	N	192080	500	91 억	2354377	N	N	111	N	N
88	20240105	140852	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	48650	-400	5	-0.82	1719812750	35089	53.77	49200	49850	48550	63700	34350	49050	49012.87	12.94	-299	1389	52083	50566	49683	48166	47283	50125	47725	92	14650	500	37270	50	1	18190757	8850	-6.76	1.12	12	0.19	-7196.00	43312.00	52000	20240103	-6.44	38000	20230726	28.03	52000	-6.44	20240103	47400	2.64	20240102	52000	-6.44	20240103	38000	28.03	20230726	1.11	N	192080	500	91 억	2354377	N	N	111	N	N
89	20240105	130854	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	48600	-450	5	-0.92	1473724850	30028	46.01	49200	49850	48600	63700	34350	49050	49078.36	12.94	-299	313	52083	50566	49683	48166	47283	50125	47725	92	14650	500	37270	50	1	18190757	8841	-6.75	1.12	12	0.17	-7196.00	43312.00	52000	20240103	-6.54	38000	20230726	27.89	52000	-6.54	20240103	47400	2.53	20240102	52000	-6.54	20240103	38000	27.89	20230726	1.11	N	192080	500	91 억	2354377	N	N	111	N	N
90	20240105	120853	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	48800	-250	5	-0.51	1220236000	24830	38.05	49200	49850	48800	63700	34350	49050	49143.62	12.94	-299	-547	52083	50566	49683	48166	47283	50125	47725	92	14650	500	37270	50	1	18190757	8877	-6.78	1.13	12	0.14	-7196.00	43312.00	52000	20240103	-6.15	38000	20230726	28.42	52000	-6.15	20240103	47400	2.95	20240102	52000	-6.15	20240103	38000	28.42	20230726	1.11	N	192080	500	91 억	2354377	N	N	111	N	N
91	20240105	110851	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	48950	-100	5	-0.20	990274600	20125	30.84	49200	49850	48850	63700	34350	49050	49206.19	12.94	-299	-1177	52083	50566	49683	48166	47283	50125	47725	92	14650	500	37270	50	1	18190757	8904	-6.80	1.13	12	0.11	-7196.00	43312.00	52000	20240103	-5.87	38000	20230726	28.82	52000	-5.87	20240103	47400	3.27	20240102	52000	-5.87	20240103	38000	28.82	20230726	1.11	N	192080	500	91 억	2354377	N	N	111	N	N
92	20240105	100855	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	49050	0	3	0.00	589271050	11939	18.30	49200	49850	49050	63700	34350	49050	49356.82	12.94	-299	-220	52083	50566	49683	48166	47283	50125	47725	92	14650	500	37270	50	1	18190757	8923	-6.82	1.13	12	0.07	-7196.00	43312.00	52000	20240103	-5.67	38000	20230726	29.08	52000	-5.67	20240103	47400	3.48	20240102	52000	-5.67	20240103	38000	29.08	20230726	1.11	N	192080	500	91 억	2354377	N	N	111	N	N
93	20240105	090852	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	49500	450	2	0.92	48501300	983	1.51	49200	49650	49100	63700	34350	49050	49340.08	12.94	-299	-358	52083	50566	49683	48166	47283	50125	47725	92	14650	500	37270	50	1	18190757	9004	-6.88	1.14	12	0.01	-7196.00	43312.00	52000	20240103	-4.81	38000	20230726	30.26	52000	-4.81	20240103	47400	4.43	20240102	52000	-4.81	20240103	38000	30.26	20230726	1.11	N	192080	500	91 억	2354377	N	N	111	N	N
94	20240104	160849	00	60.00	KOSPI200		서비스업	N	N	N	N	60	N	49050	-1750	5	-3.44	3222282750	65151	40.12	51100	51200	48800	66000	35600	50800	49459.43	12.95	0	-8109	54000	52400	50400	48800	46800	53200	49600	92	15200	500	38600	50	1	18190757	8923	-6.82	1.13	12	0.36	-7196.00	43312.00	52000	20240103	-5.67	38000	20230726	29.08	52000	-5.67	20240103	47400	3.48	20240102	52000	-5.67	20240103	38000	29.08	20230726	1.12	N	192080	500	91 억	2356426	N	N	111	N	N
95	20240104	150851	00	60.00	KOSPI200		서비스업	N	N	N	N	60	N	49350	-1450	5	-2.85	2960439500	59817	36.84	51100	51200	48800	66000	35600	50800	49491.56	12.95	0	-6120	54000	52400	50400	48800	46800	53200	49600	92	15200	500	38600	50	1	18190757	8977	-6.86	1.14	12	0.33	-7196.00	43312.00	52000	20240103	-5.10	38000	20230726	29.87	52000	-5.10	20240103	47400	4.11	20240102	52000	-5.10	20240103	38000	29.87	20230726	1.12	N	192080	500	91 억	2356426	N	N	246	N	N
96	20240104	140851	00	60.00	KOSPI200		서비스업	N	N	N	N	60	N	49150	-1650	5	-3.25	2729121900	55113	33.94	51100	51200	48800	66000	35600	50800	49518.61	12.95	0	-4518	54000	52400	50400	48800	46800	53200	49600	92	15200	500	38600	50	1	18190757	8941	-6.83	1.13	12	0.30	-7196.00	43312.00	52000	20240103	-5.48	38000	20230726	29.34	52000	-5.48	20240103	47400	3.69	20240102	52000	-5.48	20240103	38000	29.34	20230726	1.12	N	192080	500	91 억	2356426	N	N	246	N	N
97	20240104	130851	00	60.00	KOSPI200		서비스업	N	N	N	N	60	N	49300	-1500	5	-2.95	2386304950	48142	29.65	51100	51200	48800	66000	35600	50800	49568.00	12.95	0	-4504	54000	52400	50400	48800	46800	53200	49600	92	15200	500	38600	50	1	18190757	8968	-6.85	1.14	12	0.26	-7196.00	43312.00	52000	20240103	-5.19	38000	20230726	29.74	52000	-5.19	20240103	47400	4.01	20240102	52000	-5.19	20240103	38000	29.74	20230726	1.12	N	192080	500	91 억	2356426	N	N	246	N	N
98	20240104	120849	00	60.00	KOSPI200		서비스업	N	N	N	N	60	N	49150	-1650	5	-3.25	2173631550	43819	26.99	51100	51200	48800	66000	35600	50800	49604.72	12.95	0	-3227	54000	52400	50400	48800	46800	53200	49600	92	15200	500	38600	50	1	18190757	8941	-6.83	1.13	12	0.24	-7196.00	43312.00	52000	20240103	-5.48	38000	20230726	29.34	52000	-5.48	20240103	47400	3.69	20240102	52000	-5.48	20240103	38000	29.34	20230726	1.12	N	192080	500	91 억	2356426	N	N	246	N	N
99	20240104	110849	00	60.00	KOSPI200		서비스업	N	N	N	N	60	N	48950	-1850	5	-3.64	1845673150	37127	22.86	51100	51200	48850	66000	35600	50800	49712.36	12.95	0	-3214	54000	52400	50400	48800	46800	53200	49600	92	15200	500	38600	50	1	18190757	8904	-6.80	1.13	12	0.20	-7196.00	43312.00	52000	20240103	-5.87	38000	20230726	28.82	52000	-5.87	20240103	47400	3.27	20240102	52000	-5.87	20240103	38000	28.82	20230726	1.12	N	192080	500	91 억	2356426	N	N	246	N	N
100	20240104	100848	00	60.00	KOSPI200		서비스업	N	N	N	N	60	N	49650	-1150	5	-2.26	1024597950	20435	12.58	51100	51200	49550	66000	35600	50800	50139.30	12.95	0	-4652	54000	52400	50400	48800	46800	53200	49600	92	15200	500	38600	50	1	18190757	9032	-6.90	1.15	12	0.11	-7196.00	43312.00	52000	20240103	-4.52	38000	20230726	30.66	52000	-4.52	20240103	47400	4.75	20240102	52000	-4.52	20240103	38000	30.66	20230726	1.12	N	192080	500	91 억	2356426	N	N	246	N	N
101	20240104	090852	00	60.00	KOSPI200		서비스업	N	N	N	N	60	N	50000	-800	5	-1.57	345292950	6832	4.21	51100	51200	49850	66000	35600	50800	50540.46	12.95	0	-2360	54000	52400	50400	48800	46800	53200	49600	92	15200	500	38600	100	1	18190757	9095	-6.95	1.15	12	0.04	-7196.00	43312.00	52000	20240103	-3.85	38000	20230726	31.58	52000	-3.85	20240103	47400	5.49	20240102	52000	-3.85	20240103	38000	31.58	20230726	1.12	N	192080	500	91 억	2356426	N	N	246	N	N
102	20240103	160848	00	60.00	KOSPI200	신고가	서비스업	N	N	N	N	60	N	50800	2700	2	5.61	8148005600	161727	658.55	48750	52000	48400	62500	33700	48100	50380.92	12.84	-971	21160	49100	48600	48000	47500	46900	48850	47750	92	14400	500	36550	100	1	18190757	9241	-7.06	1.17	12	0.89	-7196.00	43312.00	52000	20240103	-2.31	38000	20230726	33.68	52000	-2.31	20240103	47400	7.17	20240102	52000	-2.31	20240103	38000	33.68	20230726	1.11	N	192080	500	91 억	2336161	N	N	246	N	N
103	20240103	150846	00	60.00	KOSPI200	신고가	서비스업	N	N	N	N	60	N	50600	2500	2	5.20	7845639000	155775	634.31	48750	52000	48400	62500	33700	48100	50365.21	12.84	-971	23166	49100	48600	48000	47500	46900	48850	47750	92	14400	500	36550	100	1	18190757	9205	-7.03	1.17	12	0.86	-7196.00	43312.00	52000	20240103	-2.69	38000	20230726	33.16	52000	-2.69	20240103	47400	6.75	20240102	52000	-2.69	20240103	38000	33.16	20230726	1.11	N	192080	500	91 억	2336161	N	N	381	N	N
104	20240103	140843	00	60.00	KOSPI200	신고가	서비스업	N	N	N	N	60	N	50800	2700	2	5.61	7296096300	144945	590.22	48750	52000	48400	62500	33700	48100	50337.01	12.84	-971	22670	49100	48600	48000	47500	46900	48850	47750	92	14400	500	36550	100	1	18190757	9241	-7.06	1.17	12	0.80	-7196.00	43312.00	52000	20240103	-2.31	38000	20230726	33.68	52000	-2.31	20240103	47400	7.17	20240102	52000	-2.31	20240103	38000	33.68	20230726	1.11	N	192080	500	91 억	2336161	N	N	381	N	N
105	20240103	130846	00	60.00	KOSPI200	신고가	서비스업	N	N	N	N	60	N	51300	3200	2	6.65	6432879100	128030	521.34	48750	52000	48400	62500	33700	48100	50245.11	12.84	-971	19445	49100	48600	48000	47500	46900	48850	47750	92	14400	500	36550	100	1	18190757	9332	-7.13	1.18	12	0.70	-7196.00	43312.00	52000	20240103	-1.35	38000	20230726	35.00	52000	-1.35	20240103	47400	8.23	20240102	52000	-1.35	20240103	38000	35.00	20230726	1.11	N	192080	500	91 억	2336161	N	N	381	N	N
106	20240103	120849	00	60.00	KOSPI200	신고가	서비스업	N	N	N	N	60	N	51200	3100	2	6.44	5900929600	117680	479.19	48750	52000	48400	62500	33700	48100	50143.88	12.84	-971	18910	49100	48600	48000	47500	46900	48850	47750	92	14400	500	36550	100	1	18190757	9314	-7.12	1.18	12	0.65	-7196.00	43312.00	52000	20240103	-1.54	38000	20230726	34.74	52000	-1.54	20240103	47400	8.02	20240102	52000	-1.54	20240103	38000	34.74	20230726	1.11	N	192080	500	91 억	2336161	N	N	381	N	N
107	20240103	110845	00	60.00	KOSPI200	신고가	서비스업	N	N	N	N	60	N	51300	3200	2	6.65	4589754500	92166	375.30	48750	51800	48400	62500	33700	48100	49798.80	12.84	-971	16386	49100	48600	48000	47500	46900	48850	47750	92	14400	500	36550	100	1	18190757	9332	-7.13	1.18	12	0.51	-7196.00	43312.00	51800	20240103	-0.97	38000	20230726	35.00	51800	-0.97	20240103	47400	8.23	20240102	51800	-0.97	20240103	38000	35.00	20230726	1.11	N	192080	500	91 억	2336161	N	N	381	N	N
108	20240103	100845	00	60.00	KOSPI200		서비스업	N	N	N	N	60	N	49550	1450	2	3.01	1860251750	38053	154.95	48750	49550	48400	62500	33700	48100	48885.83	12.84	-971	10011	49100	48600	48000	47500	46900	48850	47750	92	14400	500	36550	50	1	18190757	9014	-6.89	1.14	12	0.21	-7196.00	43312.00	51200	20230209	-3.22	38000	20230726	30.39	49550	0.00	20240103	47400	4.54	20240102	51200	-3.22	20230209	38000	30.39	20230726	1.11	N	192080	500	91 억	2336161	N	N	381	N	N
109	20240103	090845	58	60.00	KOSPI200		서비스업	N	N	N	N	60	N	48100	0	3	0.00	48100	1	0.00	0	0	0	62500	33700	48100	0.00	12.84	-971	0	49100	48600	48000	47500	46900	48850	47750	92	14400	500	36550	50	1	18190757	8750	-6.68	1.11	12	0.00	-7196.00	43312.00	51200	20230209	-6.05	38000	20230726	26.58	48500	-0.82	20240102	47400	1.48	20240102	51200	-6.05	20230209	38000	26.58	20230726	1.11	N	192080	500	91 억	2336161	N	N	381	N	N
110	20240102	160844	00	60.00	KOSPI200		서비스업	N	N	N	N	60	N	48100	550	2	1.16	1177151550	24490	82.50	47400	48500	47400	61800	33300	47550	48066.32	12.85	-789	-790	48816	48182	47766	47132	46716	47975	46925	92	14250	500	36130	50	1	18190757	8750	-6.68	1.11	12	0.13	-7196.00	43312.00	51200	20230209	-6.05	38000	20230726	26.58	48500	-0.82	20240102	47400	1.48	20240102	51200	-6.05	20230209	38000	26.58	20230726	1.09	N	192080	500	91 억	2336816	N	N	381	N	N
111	20240102	150843	00	60.00	KOSPI200		서비스업	N	N	N	N	60	N	48200	650	2	1.37	1073821500	22344	75.27	47400	48500	47400	61800	33300	47550	48058.61	12.85	-789	-49	48816	48182	47766	47132	46716	47975	46925	92	14250	500	36130	50	1	18190757	8768	-6.70	1.11	12	0.12	-7196.00	43312.00	51200	20230209	-5.86	38000	20230726	26.84	48500	-0.62	20240102	47400	1.69	20240102	51200	-5.86	20230209	38000	26.84	20230726	1.09	N	192080	500	91 억	2336816	N	N	4	N	N
112	20240102	140845	00	60.00	KOSPI200		서비스업	N	N	N	N	60	N	48300	750	2	1.58	803507350	16753	56.44	47400	48300	47400	61800	33300	47550	47962.00	12.85	-789	-516	48816	48182	47766	47132	46716	47975	46925	92	14250	500	36130	50	1	18190757	8786	-6.71	1.12	12	0.09	-7196.00	43312.00	51200	20230209	-5.66	38000	20230726	27.11	48300	0.00	20240102	47400	1.90	20240102	51200	-5.66	20230209	38000	27.11	20230726	1.09	N	192080	500	91 억	2336816	N	N	4	N	N
113	20240102	130839	00	60.00	KOSPI200		서비스업	N	N	N	N	60	N	47800	250	2	0.53	665798800	13890	46.79	47400	48300	47400	61800	33300	47550	47933.68	12.85	-789	-1322	48816	48182	47766	47132	46716	47975	46925	92	14250	500	36130	50	1	18190757	8695	-6.64	1.10	12	0.08	-7196.00	43312.00	51200	20230209	-6.64	38000	20230726	25.79	48300	-1.04	20240102	47400	0.84	20240102	51200	-6.64	20230209	38000	25.79	20230726	1.09	N	192080	500	91 억	2336816	N	N	4	N	N
114	20240102	120838	00	60.00	KOSPI200		서비스업	N	N	N	N	60	N	48000	450	2	0.95	624418250	13027	43.88	47400	48300	47400	61800	33300	47550	47932.62	12.85	-789	-1171	48816	48182	47766	47132	46716	47975	46925	92	14250	500	36130	50	1	18190757	8732	-6.67	1.11	12	0.07	-7196.00	43312.00	51200	20230209	-6.25	38000	20230726	26.32	48300	-0.62	20240102	47400	1.27	20240102	51200	-6.25	20230209	38000	26.32	20230726	1.09	N	192080	500	91 억	2336816	N	N	4	N	N
115	20240102	110839	00	60.00	KOSPI200		서비스업	N	N	N	N	60	N	47850	300	2	0.63	509381400	10620	35.78	47400	48300	47400	61800	33300	47550	47964.35	12.85	-789	-1232	48816	48182	47766	47132	46716	47975	46925	92	14250	500	36130	50	1	18190757	8704	-6.65	1.10	12	0.06	-7196.00	43312.00	51200	20230209	-6.54	38000	20230726	25.92	48300	-0.93	20240102	47400	0.95	20240102	51200	-6.54	20230209	38000	25.92	20230726	1.09	N	192080	500	91 억	2336816	N	N	4	N	N
116	20240102	100830	00	60.00	KOSPI200		서비스업	N	N	N	N	60	N	48000	450	2	0.95	216250250	4511	15.20	47400	48200	47400	61800	33300	47550	47938.43	12.85	-789	-840	48816	48182	47766	47132	46716	47975	46925	92	14250	500	36130	50	1	18190757	8732	-6.67	1.11	12	0.02	-7196.00	43312.00	51200	20230209	-6.25	38000	20230726	26.32	48200	-0.41	20240102	47400	1.27	20240102	51200	-6.25	20230209	38000	26.32	20230726	1.09	N	192080	500	91 억	2336816	N	N	4	N	N
117	20240102	090820	00	60.00	KOSPI200		서비스업	N	N	N	N	60	N	47550	0	3	0.00	0	0	0.00	0	0	0	61800	33300	47550	0.00	12.85	-789	0	48816	48182	47766	47132	46716	47975	46925	92	14250	500	36130	50	1	18190757	8650	-6.61	1.10	12	0.00	-7196.00	43312.00	51200	20230209	-7.13	38000	20230726	25.13	0	0.00	0	0	0.00	0	51200	-7.13	20230209	38000	25.13	20230726	1.09	N	192080	500	91 억	2336816	N	N	4	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History