KissMeData/326030/price/prices-20240101.csv

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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240123	121151	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	92100	200	2	0.22	3765288000	40959	30.45	92600	92700	91000	119400	64400	91900	91928.22	8.24	0	288	94100	93000	90800	89700	87500	93550	90250	392	27500	500	69840	100	1	78313250	72127	-51.74	22.79	12	0.05	-1780.00	4042.00	104800	20240103	-12.12	57600	20230316	59.90	104800	-12.12	20240103	86600	6.35	20240119	104800	-12.12	20240103	57600	59.90	20230316	0.30	N	326030	500	391 억		6454458	N	N	285	N	00	N
3	20240123	111145	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	92300	400	2	0.44	3061308500	33318	24.77	92600	92700	91000	119400	64400	91900	91881.52	8.24	0	440	94100	93000	90800	89700	87500	93550	90250	392	27500	500	69840	100	1	78313250	72283	-51.85	22.84	12	0.04	-1780.00	4042.00	104800	20240103	-11.93	57600	20230316	60.24	104800	-11.93	20240103	86600	6.58	20240119	104800	-11.93	20240103	57600	60.24	20230316	0.30	N	326030	500	391 억		6454458	N	N	285	N	00	N
4	20240123	101146	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	91900	0	3	0.00	2152051800	23449	17.43	92600	92700	91000	119400	64400	91900	91775.85	8.24	0	-2431	94100	93000	90800	89700	87500	93550	90250	392	27500	500	69840	100	1	78313250	71970	-51.63	22.74	12	0.03	-1780.00	4042.00	104800	20240103	-12.31	57600	20230316	59.55	104800	-12.31	20240103	86600	6.12	20240119	104800	-12.31	20240103	57600	59.55	20230316	0.30	N	326030	500	391 억		6454458	N	N	285	N	00	N
5	20240123	091146	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	91800	-100	5	-0.11	574910100	6246	4.64	92600	92700	91200	119400	64400	91900	92044.52	8.24	0	-1253	94100	93000	90800	89700	87500	93550	90250	392	27500	500	69840	100	1	78313250	71892	-51.57	22.71	12	0.01	-1780.00	4042.00	104800	20240103	-12.40	57600	20230316	59.38	104800	-12.40	20240103	86600	6.00	20240119	104800	-12.40	20240103	57600	59.38	20230316	0.30	N	326030	500	391 억		6454458	N	N	285	N	00	N
6	20240119	161139	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	88600	-100	5	-0.11	15493002200	176156	182.50	88800	90000	86600	115300	62100	88700	87949.76	8.22	0	19523	91566	90132	89166	87732	86766	89650	87250	392	26600	500	67410	100	1	78313250	69386	-49.78	21.92	12	0.22	-1780.00	4042.00	104800	20240103	-15.46	57600	20230316	53.82	104800	-15.46	20240103	86600	2.31	20240119	104800	-15.46	20240103	57600	53.82	20230316	0.30	N	326030	500	391 억		6435080	N	N	2	N	00	N
7	20240119	151142	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	88100	-600	5	-0.68	14325927400	162965	168.84	88800	90000	86600	115300	62100	88700	87908.00	8.22	0	19392	91566	90132	89166	87732	86766	89650	87250	392	26600	500	67410	100	1	78313250	68994	-49.49	21.80	12	0.21	-1780.00	4042.00	104800	20240103	-15.94	57600	20230316	52.95	104800	-15.94	20240103	86600	1.73	20240119	104800	-15.94	20240103	57600	52.95	20230316	0.30	N	326030	500	391 억		6435080	N	N	51	N	00	N
8	20240119	141139	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	87100	-1600	5	-1.80	12281041500	139670	144.70	88800	90000	86600	115300	62100	88700	87928.99	8.22	0	11264	91566	90132	89166	87732	86766	89650	87250	392	26600	500	67410	100	1	78313250	68211	-48.93	21.55	12	0.18	-1780.00	4042.00	104800	20240103	-16.89	57600	20230316	51.22	104800	-16.89	20240103	86600	0.58	20240119	104800	-16.89	20240103	57600	51.22	20230316	0.30	N	326030	500	391 억		6435080	N	N	51	N	00	N
9	20240119	131140	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	87300	-1400	5	-1.58	9590768800	108793	112.71	88800	90000	87100	115300	62100	88700	88156.12	8.22	0	8027	91566	90132	89166	87732	86766	89650	87250	392	26600	500	67410	100	1	78313250	68367	-49.04	21.60	12	0.14	-1780.00	4042.00	104800	20240103	-16.70	57600	20230316	51.56	104800	-16.70	20240103	87100	0.23	20240119	104800	-16.70	20240103	57600	51.56	20230316	0.30	N	326030	500	391 억		6435080	N	N	51	N	00	N
10	20240119	121145	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	87400	-1300	5	-1.47	7958365100	90103	93.35	88800	90000	87100	115300	62100	88700	88325.20	8.22	0	4552	91566	90132	89166	87732	86766	89650	87250	392	26600	500	67410	100	1	78313250	68446	-49.10	21.62	12	0.12	-1780.00	4042.00	104800	20240103	-16.60	57600	20230316	51.74	104800	-16.60	20240103	87100	0.34	20240119	104800	-16.60	20240103	57600	51.74	20230316	0.30	N	326030	500	391 억		6435080	N	N	51	N	00	N
11	20240119	111143	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	88100	-600	5	-0.68	6412483000	72474	75.08	88800	90000	87100	115300	62100	88700	88479.77	8.22	0	-1494	91566	90132	89166	87732	86766	89650	87250	392	26600	500	67410	100	1	78313250	68994	-49.49	21.80	12	0.09	-1780.00	4042.00	104800	20240103	-15.94	57600	20230316	52.95	104800	-15.94	20240103	87100	1.15	20240119	104800	-15.94	20240103	57600	52.95	20230316	0.30	N	326030	500	391 억		6435080	N	N	51	N	00	N
12	20240119	101147	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	89000	300	2	0.34	2650576300	29649	30.72	88800	90000	88800	115300	62100	88700	89398.51	8.22	0	-7656	91566	90132	89166	87732	86766	89650	87250	392	26600	500	67410	100	1	78313250	69699	-50.00	22.02	12	0.04	-1780.00	4042.00	104800	20240103	-15.08	57600	20230316	54.51	104800	-15.08	20240103	88200	0.91	20240118	104800	-15.08	20240103	57600	54.51	20230316	0.30	N	326030	500	391 억		6435080	N	N	51	N	00	N
13	20240119	091141	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	89300	600	2	0.68	533592900	5964	6.18	88800	90000	88800	115300	62100	88700	89468.96	8.22	0	522	91566	90132	89166	87732	86766	89650	87250	392	26600	500	67410	100	1	78313250	69934	-50.17	22.09	12	0.01	-1780.00	4042.00	104800	20240103	-14.79	57600	20230316	55.03	104800	-14.79	20240103	88200	1.25	20240118	104800	-14.79	20240103	57600	55.03	20230316	0.30	N	326030	500	391 억		6435080	N	N	51	N	00	N
14	20240118	161138	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	88700	-800	5	-0.89	8582281700	96111	44.66	89500	90600	88200	116300	62700	89500	89298.13	8.23	0	-13919	95833	92666	90933	87766	86033	91800	86900	392	26800	500	68020	100	1	78313250	69464	-49.83	21.94	12	0.12	-1780.00	4042.00	104800	20240103	-15.36	57600	20230316	53.99	104800	-15.36	20240103	88200	0.57	20240118	104800	-15.36	20240103	57600	53.99	20230316	0.30	N	326030	500	391 억		6443502	N	N	51	N	00	N
15	20240118	151138	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	88900	-600	5	-0.67	7481125100	83700	38.89	89500	90600	88200	116300	62700	89500	89380.23	8.23	0	-12569	95833	92666	90933	87766	86033	91800	86900	392	26800	500	68020	100	1	78313250	69620	-49.94	21.99	12	0.11	-1780.00	4042.00	104800	20240103	-15.17	57600	20230316	54.34	104800	-15.17	20240103	88200	0.79	20240118	104800	-15.17	20240103	57600	54.34	20230316	0.30	N	326030	500	391 억		6443502	N	N	1150	N	00	N
16	20240118	141139	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	88700	-800	5	-0.89	6225389100	69545	32.31	89500	90600	88200	116300	62700	89500	89515.98	8.23	0	-15767	95833	92666	90933	87766	86033	91800	86900	392	26800	500	68020	100	1	78313250	69464	-49.83	21.94	12	0.09	-1780.00	4042.00	104800	20240103	-15.36	57600	20230316	53.99	104800	-15.36	20240103	88200	0.57	20240118	104800	-15.36	20240103	57600	53.99	20230316	0.30	N	326030	500	391 억		6443502	N	N	1150	N	00	N
17	20240118	131136	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	89500	0	3	0.00	4794806000	53436	24.83	89500	90600	89100	116300	62700	89500	89729.88	8.23	0	-12889	95833	92666	90933	87766	86033	91800	86900	392	26800	500	68020	100	1	78313250	70090	-50.28	22.14	12	0.07	-1780.00	4042.00	104800	20240103	-14.60	57600	20230316	55.38	104800	-14.60	20240103	89100	0.45	20240118	104800	-14.60	20240103	57600	55.38	20230316	0.30	N	326030	500	391 억		6443502	N	N	1150	N	00	N
18	20240118	121140	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	89200	-300	5	-0.34	4308372500	48003	22.30	89500	90600	89100	116300	62700	89500	89752.15	8.23	0	-12000	95833	92666	90933	87766	86033	91800	86900	392	26800	500	68020	100	1	78313250	69855	-50.11	22.07	12	0.06	-1780.00	4042.00	104800	20240103	-14.89	57600	20230316	54.86	104800	-14.89	20240103	89100	0.11	20240118	104800	-14.89	20240103	57600	54.86	20230316	0.30	N	326030	500	391 억		6443502	N	N	1150	N	00	N
19	20240118	111139	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	89700	200	2	0.22	3108992200	34587	16.07	89500	90600	89200	116300	62700	89500	89889.04	8.23	0	-6526	95833	92666	90933	87766	86033	91800	86900	392	26800	500	68020	100	1	78313250	70247	-50.39	22.19	12	0.04	-1780.00	4042.00	104800	20240103	-14.41	57600	20230316	55.73	104800	-14.41	20240103	89200	0.56	20240118	104800	-14.41	20240103	57600	55.73	20230316	0.30	N	326030	500	391 억		6443502	N	N	1150	N	00	N
20	20240118	101136	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	90500	1000	2	1.12	2042663700	22729	10.56	89500	90600	89200	116300	62700	89500	89870.37	8.23	0	-2334	95833	92666	90933	87766	86033	91800	86900	392	26800	500	68020	100	1	78313250	70873	-50.84	22.39	12	0.03	-1780.00	4042.00	104800	20240103	-13.65	57600	20230316	57.12	104800	-13.65	20240103	89200	1.46	20240118	104800	-13.65	20240103	57600	57.12	20230316	0.30	N	326030	500	391 억		6443502	N	N	1150	N	00	N
21	20240118	091136	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	89500	0	3	0.00	757109600	8450	3.93	89500	90400	89200	116300	62700	89500	89598.77	8.23	0	-210	95833	92666	90933	87766	86033	91800	86900	392	26800	500	68020	100	1	78313250	70090	-50.28	22.14	12	0.01	-1780.00	4042.00	104800	20240103	-14.60	57600	20230316	55.38	104800	-14.60	20240103	89200	0.34	20240118	104800	-14.60	20240103	57600	55.38	20230316	0.30	N	326030	500	391 억		6443502	N	N	1150	N	00	N
22	20240117	161134	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	89500	-5000	5	-5.29	19368060800	214146	249.47	93900	94100	89200	122800	66200	94500	90446.10	8.22	0	-7398	97233	95866	94533	93166	91833	96550	93850	392	28300	500	71820	100	1	78313250	70090	-50.28	22.14	12	0.27	-1780.00	4042.00	104800	20240103	-14.60	57600	20230316	55.38	104800	-14.60	20240103	89200	0.34	20240117	104800	-14.60	20240103	57600	55.38	20230316	0.31	N	326030	500	391 억		6439257	N	N	1150	N	00	N
23	20240117	151137	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	89600	-4900	5	-5.19	18489744900	204333	238.04	93900	94100	89200	122800	66200	94500	90487.86	8.22	0	-7003	97233	95866	94533	93166	91833	96550	93850	392	28300	500	71820	100	1	78313250	70169	-50.34	22.17	12	0.26	-1780.00	4042.00	104800	20240103	-14.50	57600	20230316	55.56	104800	-14.50	20240103	89200	0.45	20240117	104800	-14.50	20240103	57600	55.56	20230316	0.31	N	326030	500	391 억		6439257	N	N	105	N	00	N
24	20240117	141134	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	89500	-5000	5	-5.29	16699488100	184342	214.75	93900	94100	89200	122800	66200	94500	90589.24	8.22	0	-11920	97233	95866	94533	93166	91833	96550	93850	392	28300	500	71820	100	1	78313250	70090	-50.28	22.14	12	0.24	-1780.00	4042.00	104800	20240103	-14.60	57600	20230316	55.38	104800	-14.60	20240103	89200	0.34	20240117	104800	-14.60	20240103	57600	55.38	20230316	0.31	N	326030	500	391 억		6439257	N	N	105	N	00	N
25	20240117	131134	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	89600	-4900	5	-5.19	14814462100	163311	190.25	93900	94100	89400	122800	66200	94500	90712.68	8.22	0	-12480	97233	95866	94533	93166	91833	96550	93850	392	28300	500	71820	100	1	78313250	70169	-50.34	22.17	12	0.21	-1780.00	4042.00	104800	20240103	-14.50	57600	20230316	55.56	104800	-14.50	20240103	89400	0.22	20240117	104800	-14.50	20240103	57600	55.56	20230316	0.31	N	326030	500	391 억		6439257	N	N	105	N	00	N
26	20240117	121137	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	90100	-4400	5	-4.66	12193108800	134119	156.24	93900	94100	89900	122800	66200	94500	90912.02	8.22	0	-10852	97233	95866	94533	93166	91833	96550	93850	392	28300	500	71820	100	1	78313250	70560	-50.62	22.29	12	0.17	-1780.00	4042.00	104800	20240103	-14.03	57600	20230316	56.42	104800	-14.03	20240103	89900	0.22	20240117	104800	-14.03	20240103	57600	56.42	20230316	0.31	N	326030	500	391 억		6439257	N	N	105	N	00	N
27	20240117	111138	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	90600	-3900	5	-4.13	9614513800	105531	122.94	93900	94100	89900	122800	66200	94500	91105.35	8.22	0	-18333	97233	95866	94533	93166	91833	96550	93850	392	28300	500	71820	100	1	78313250	70952	-50.90	22.41	12	0.13	-1780.00	4042.00	104800	20240103	-13.55	57600	20230316	57.29	104800	-13.55	20240103	89900	0.78	20240117	104800	-13.55	20240103	57600	57.29	20230316	0.31	N	326030	500	391 억		6439257	N	N	105	N	00	N
28	20240117	101134	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	90300	-4200	5	-4.44	7632863100	83660	97.46	93900	94100	89900	122800	66200	94500	91235.85	8.22	0	-18562	97233	95866	94533	93166	91833	96550	93850	392	28300	500	71820	100	1	78313250	70717	-50.73	22.34	12	0.11	-1780.00	4042.00	104800	20240103	-13.84	57600	20230316	56.77	104800	-13.84	20240103	89900	0.44	20240117	104800	-13.84	20240103	57600	56.77	20230316	0.31	N	326030	500	391 억		6439257	N	N	105	N	00	N
29	20240117	091137	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	92100	-2400	5	-2.54	1440901700	15534	18.10	93900	94100	91600	122800	66200	94500	92755.46	8.22	0	-3665	97233	95866	94533	93166	91833	96550	93850	392	28300	500	71820	100	1	78313250	72127	-51.74	22.79	12	0.02	-1780.00	4042.00	104800	20240103	-12.12	57600	20230316	59.90	104800	-12.12	20240103	91600	0.55	20240117	104800	-12.12	20240103	57600	59.90	20230316	0.31	N	326030	500	391 억		6439257	N	N	105	N	00	N
30	20240116	161132	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	94500	-200	5	-0.21	8091392300	85667	101.85	93500	95900	93200	123100	66300	94700	94451.60	8.20	0	4279	97300	96000	95100	93800	92900	95550	93350	392	28400	500	71970	100	1	78313250	74006	-53.09	23.38	12	0.11	-1780.00	4042.00	104800	20240103	-9.83	57600	20230316	64.06	104800	-9.83	20240103	93200	1.39	20240116	104800	-9.83	20240103	57600	64.06	20230316	0.31	N	326030	500	391 억		6425185	N	N	105	N	00	N
31	20240116	151129	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	95100	400	2	0.42	7101294200	75216	89.43	93500	95900	93200	123100	66300	94700	94412.02	8.20	0	7851	97300	96000	95100	93800	92900	95550	93350	392	28400	500	71970	100	1	78313250	74476	-53.43	23.53	12	0.10	-1780.00	4042.00	104800	20240103	-9.26	57600	20230316	65.10	104800	-9.26	20240103	93200	2.04	20240116	104800	-9.26	20240103	57600	65.10	20230316	0.31	N	326030	500	391 억		6425185	N	N	1446	N	00	N
32	20240116	141133	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	95100	400	2	0.42	5904994900	62612	74.44	93500	95900	93200	123100	66300	94700	94310.91	8.20	0	8562	97300	96000	95100	93800	92900	95550	93350	392	28400	500	71970	100	1	78313250	74476	-53.43	23.53	12	0.08	-1780.00	4042.00	104800	20240103	-9.26	57600	20230316	65.10	104800	-9.26	20240103	93200	2.04	20240116	104800	-9.26	20240103	57600	65.10	20230316	0.31	N	326030	500	391 억		6425185	N	N	1446	N	00	N
33	20240116	131134	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	95300	600	2	0.63	4903160400	52113	61.96	93500	95400	93200	123100	66300	94700	94087.09	8.20	0	7958	97300	96000	95100	93800	92900	95550	93350	392	28400	500	71970	100	1	78313250	74633	-53.54	23.58	12	0.07	-1780.00	4042.00	104800	20240103	-9.06	57600	20230316	65.45	104800	-9.06	20240103	93200	2.25	20240116	104800	-9.06	20240103	57600	65.45	20230316	0.31	N	326030	500	391 억		6425185	N	N	1446	N	00	N
34	20240116	121131	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	94200	-500	5	-0.53	4089287800	43538	51.77	93500	95400	93200	123100	66300	94700	93924.57	8.20	0	2947	97300	96000	95100	93800	92900	95550	93350	392	28400	500	71970	100	1	78313250	73771	-52.92	23.31	12	0.06	-1780.00	4042.00	104800	20240103	-10.11	57600	20230316	63.54	104800	-10.11	20240103	93200	1.07	20240116	104800	-10.11	20240103	57600	63.54	20230316	0.31	N	326030	500	391 억		6425185	N	N	1446	N	00	N
35	20240116	111130	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	94500	-200	5	-0.21	3497264600	37254	44.29	93500	95400	93200	123100	66300	94700	93876.22	8.20	0	4611	97300	96000	95100	93800	92900	95550	93350	392	28400	500	71970	100	1	78313250	74006	-53.09	23.38	12	0.05	-1780.00	4042.00	104800	20240103	-9.83	57600	20230316	64.06	104800	-9.83	20240103	93200	1.39	20240116	104800	-9.83	20240103	57600	64.06	20230316	0.31	N	326030	500	391 억		6425185	N	N	1446	N	00	N
36	20240116	101130	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	93300	-1400	5	-1.48	2678737000	28525	33.92	93500	95400	93200	123100	66300	94700	93908.40	8.20	0	4139	97300	96000	95100	93800	92900	95550	93350	392	28400	500	71970	100	1	78313250	73066	-52.42	23.08	12	0.04	-1780.00	4042.00	104800	20240103	-10.97	57600	20230316	61.98	104800	-10.97	20240103	93200	0.11	20240116	104800	-10.97	20240103	57600	61.98	20230316	0.31	N	326030	500	391 억		6425185	N	N	1446	N	00	N
37	20240116	091128	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	94800	100	2	0.11	729569000	7757	9.22	93500	95400	93200	123100	66300	94700	94052.98	8.20	0	1030	97300	96000	95100	93800	92900	95550	93350	392	28400	500	71970	100	1	78313250	74241	-53.26	23.45	12	0.01	-1780.00	4042.00	104800	20240103	-9.54	57600	20230316	64.58	104800	-9.54	20240103	93200	1.72	20240116	104800	-9.54	20240103	57600	64.58	20230316	0.31	N	326030	500	391 억		6425185	N	N	1446	N	00	N
38	20240115	161128	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	94700	-1200	5	-1.25	7981144900	83830	85.35	95700	96400	94200	124600	67200	95900	95207.22	8.19	-19	15647	98700	97300	96200	94800	93700	96750	94250	392	28700	500	72880	100	1	78313250	74163	-53.20	23.43	12	0.11	-1780.00	4042.00	104800	20240103	-9.64	57600	20230316	64.41	104800	-9.64	20240103	94200	0.53	20240115	104800	-9.64	20240103	57600	64.41	20230316	0.31	N	326030	500	391 억		6410925	N	N	1446	N	00	N
39	20240115	151128	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	94600	-1300	5	-1.36	7338003500	77034	78.43	95700	96400	94200	124600	67200	95900	95256.59	8.19	-19	12276	98700	97300	96200	94800	93700	96750	94250	392	28700	500	72880	100	1	78313250	74084	-53.15	23.40	12	0.10	-1780.00	4042.00	104800	20240103	-9.73	57600	20230316	64.24	104800	-9.73	20240103	94200	0.42	20240115	104800	-9.73	20240103	57600	64.24	20230316	0.31	N	326030	500	391 억		6410925	N	N	339	N	00	N
40	20240115	141128	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	94900	-1000	5	-1.04	6160141300	64591	65.76	95700	96400	94200	124600	67200	95900	95371.42	8.19	-19	10305	98700	97300	96200	94800	93700	96750	94250	392	28700	500	72880	100	1	78313250	74319	-53.31	23.48	12	0.08	-1780.00	4042.00	104800	20240103	-9.45	57600	20230316	64.76	104800	-9.45	20240103	94200	0.74	20240115	104800	-9.45	20240103	57600	64.76	20230316	0.31	N	326030	500	391 억		6410925	N	N	339	N	00	N
41	20240115	131127	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	95800	-100	5	-0.10	4949508300	51882	52.82	95700	96400	94200	124600	67200	95900	95399.23	8.19	-19	8082	98700	97300	96200	94800	93700	96750	94250	392	28700	500	72880	100	1	78313250	75024	-53.82	23.70	12	0.07	-1780.00	4042.00	104800	20240103	-8.59	57600	20230316	66.32	104800	-8.59	20240103	94200	1.70	20240115	104800	-8.59	20240103	57600	66.32	20230316	0.31	N	326030	500	391 억		6410925	N	N	339	N	00	N
42	20240115	121127	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	96200	300	2	0.31	4357034400	45705	46.53	95700	96400	94200	124600	67200	95900	95329.35	8.19	-19	7918	98700	97300	96200	94800	93700	96750	94250	392	28700	500	72880	100	1	78313250	75337	-54.04	23.80	12	0.06	-1780.00	4042.00	104800	20240103	-8.21	57600	20230316	67.01	104800	-8.21	20240103	94200	2.12	20240115	104800	-8.21	20240103	57600	67.01	20230316	0.31	N	326030	500	391 억		6410925	N	N	339	N	00	N
43	20240115	111128	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	95300	-600	5	-0.63	3421281500	35922	36.57	95700	96400	94200	124600	67200	95900	95241.75	8.19	-19	5362	98700	97300	96200	94800	93700	96750	94250	392	28700	500	72880	100	1	78313250	74633	-53.54	23.58	12	0.05	-1780.00	4042.00	104800	20240103	-9.06	57600	20230316	65.45	104800	-9.06	20240103	94200	1.17	20240115	104800	-9.06	20240103	57600	65.45	20230316	0.31	N	326030	500	391 억		6410925	N	N	339	N	00	N
44	20240115	101123	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	95900	0	3	0.00	2478139300	26050	26.52	95700	96400	94200	124600	67200	95900	95129.78	8.19	-19	3770	98700	97300	96200	94800	93700	96750	94250	392	28700	500	72880	100	1	78313250	75102	-53.88	23.73	12	0.03	-1780.00	4042.00	104800	20240103	-8.49	57600	20230316	66.49	104800	-8.49	20240103	94200	1.80	20240115	104800	-8.49	20240103	57600	66.49	20230316	0.31	N	326030	500	391 억		6410925	N	N	339	N	00	N
45	20240115	091126	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	94700	-1200	5	-1.25	1096307500	11585	11.79	95700	95800	94200	124600	67200	95900	94630.43	8.19	-19	126	98700	97300	96200	94800	93700	96750	94250	392	28700	500	72880	100	1	78313250	74163	-53.20	23.43	12	0.01	-1780.00	4042.00	104800	20240103	-9.64	57600	20230316	64.41	104800	-9.64	20240103	94200	0.53	20240115	104800	-9.64	20240103	57600	64.41	20230316	0.31	N	326030	500	391 억		6410925	N	N	339	N	00	N
46	20240112	161137	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	95900	-1000	5	-1.03	9456696000	98124	64.05	96700	97600	95100	125900	67900	96900	96376.17	8.17	-10811	681	100300	98600	96700	95000	93100	97650	94050	392	29000	500	73640	100	1	78313250	75102	-53.88	23.73	12	0.13	-1780.00	4042.00	104800	20240103	-8.49	57600	20230316	66.49	104800	-8.49	20240103	94600	1.37	20240105	104800	-8.49	20240103	57600	66.49	20230316	0.31	N	326030	500	391 억		6401794	N	N	339	N	00	N
47	20240112	151124	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	95800	-1100	5	-1.14	8855013400	91848	59.96	96700	97600	95100	125900	67900	96900	96409.16	8.17	-10811	876	100300	98600	96700	95000	93100	97650	94050	392	29000	500	73640	100	1	78313250	75024	-53.82	23.70	12	0.12	-1780.00	4042.00	104800	20240103	-8.59	57600	20230316	66.32	104800	-8.59	20240103	94600	1.27	20240105	104800	-8.59	20240103	57600	66.32	20230316	0.31	N	326030	500	391 억		6401794	N	N	18	N	00	N
48	20240112	141123	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	95400	-1500	5	-1.55	7575254600	78468	51.22	96700	97600	95100	125900	67900	96900	96539.18	8.17	-10811	-2871	100300	98600	96700	95000	93100	97650	94050	392	29000	500	73640	100	1	78313250	74711	-53.60	23.60	12	0.10	-1780.00	4042.00	104800	20240103	-8.97	57600	20230316	65.62	104800	-8.97	20240103	94600	0.85	20240105	104800	-8.97	20240103	57600	65.62	20230316	0.31	N	326030	500	391 억		6401794	N	N	18	N	00	N
49	20240112	131119	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	95700	-1200	5	-1.24	6124599800	63274	41.30	96700	97600	95700	125900	67900	96900	96794.81	8.17	-10811	-5017	100300	98600	96700	95000	93100	97650	94050	392	29000	500	73640	100	1	78313250	74946	-53.76	23.68	12	0.08	-1780.00	4042.00	104800	20240103	-8.68	57600	20230316	66.15	104800	-8.68	20240103	94600	1.16	20240105	104800	-8.68	20240103	57600	66.15	20230316	0.31	N	326030	500	391 억		6401794	N	N	18	N	00	N
50	20240112	121123	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	96300	-600	5	-0.62	4945500700	51017	33.30	96700	97600	96000	125900	67900	96900	96938.33	8.17	-10811	-3417	100300	98600	96700	95000	93100	97650	94050	392	29000	500	73640	100	1	78313250	75416	-54.10	23.82	12	0.07	-1780.00	4042.00	104800	20240103	-8.11	57600	20230316	67.19	104800	-8.11	20240103	94600	1.80	20240105	104800	-8.11	20240103	57600	67.19	20230316	0.31	N	326030	500	391 억		6401794	N	N	18	N	00	N
51	20240112	111118	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	96900	0	3	0.00	3867144800	39864	26.02	96700	97600	96000	125900	67900	96900	97008.58	8.17	-10811	-646	100300	98600	96700	95000	93100	97650	94050	392	29000	500	73640	100	1	78313250	75886	-54.44	23.97	12	0.05	-1780.00	4042.00	104800	20240103	-7.54	57600	20230316	68.23	104800	-7.54	20240103	94600	2.43	20240105	104800	-7.54	20240103	57600	68.23	20230316	0.31	N	326030	500	391 억		6401794	N	N	18	N	00	N
52	20240112	101119	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	97300	400	2	0.41	2966436100	30576	19.96	96700	97600	96000	125900	67900	96900	97018.64	8.17	-10811	479	100300	98600	96700	95000	93100	97650	94050	392	29000	500	73640	100	1	78313250	76199	-54.66	24.07	12	0.04	-1780.00	4042.00	104800	20240103	-7.16	57600	20230316	68.92	104800	-7.16	20240103	94600	2.85	20240105	104800	-7.16	20240103	57600	68.92	20230316	0.31	N	326030	500	391 억		6401794	N	N	18	N	00	N
53	20240112	091122	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	96800	-100	5	-0.10	781159200	8080	5.27	96700	97600	96000	125900	67900	96900	96676.74	8.17	-10811	-191	100300	98600	96700	95000	93100	97650	94050	392	29000	500	73640	100	1	78313250	75807	-54.38	23.95	12	0.01	-1780.00	4042.00	104800	20240103	-7.63	57600	20230316	68.06	104800	-7.63	20240103	94600	2.33	20240105	104800	-7.63	20240103	57600	68.06	20230316	0.31	N	326030	500	391 억		6401794	N	N	18	N	00	N
54	20240111	161112	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	96900	-500	5	-0.51	14693595200	151784	113.43	97200	98400	94800	126600	68200	97400	96805.74	8.15	-4441	19314	99000	98200	97400	96600	95800	98600	97000	392	29200	500	74020	100	1	78313250	75886	-54.44	23.97	12	0.19	-1780.00	4042.00	104800	20240103	-7.54	57600	20230316	68.23	104800	-7.54	20240103	94600	2.43	20240105	104800	-7.54	20240103	57600	68.23	20230316	0.32	N	326030	500	391 억		6383927	N	N	18	N	00	N
55	20240111	151121	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	97800	400	2	0.41	13090687100	135272	101.09	97200	98400	94800	126600	68200	97400	96773.07	8.15	-4441	18958	99000	98200	97400	96600	95800	98600	97000	392	29200	500	74020	100	1	78313250	76590	-54.94	24.20	12	0.17	-1780.00	4042.00	104800	20240103	-6.68	57600	20230316	69.79	104800	-6.68	20240103	94600	3.38	20240105	104800	-6.68	20240103	57600	69.79	20230316	0.32	N	326030	500	391 억		6383927	N	N	8	N	00	N
56	20240111	141116	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	97800	400	2	0.41	11383040900	117835	88.06	97200	98400	94800	126600	68200	97400	96601.53	8.15	-4441	17672	99000	98200	97400	96600	95800	98600	97000	392	29200	500	74020	100	1	78313250	76590	-54.94	24.20	12	0.15	-1780.00	4042.00	104800	20240103	-6.68	57600	20230316	69.79	104800	-6.68	20240103	94600	3.38	20240105	104800	-6.68	20240103	57600	69.79	20230316	0.32	N	326030	500	391 억		6383927	N	N	8	N	00	N
57	20240111	131114	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	97300	-100	5	-0.10	9246203600	96002	71.75	97200	98000	94800	126600	68200	97400	96312.61	8.15	-4441	12710	99000	98200	97400	96600	95800	98600	97000	392	29200	500	74020	100	1	78313250	76199	-54.66	24.07	12	0.12	-1780.00	4042.00	104800	20240103	-7.16	57600	20230316	68.92	104800	-7.16	20240103	94600	2.85	20240105	104800	-7.16	20240103	57600	68.92	20230316	0.32	N	326030	500	391 억		6383927	N	N	8	N	00	N
58	20240111	121115	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	97300	-100	5	-0.10	8267815600	85952	64.23	97200	98000	94800	126600	68200	97400	96191.08	8.15	-4441	11407	99000	98200	97400	96600	95800	98600	97000	392	29200	500	74020	100	1	78313250	76199	-54.66	24.07	12	0.11	-1780.00	4042.00	104800	20240103	-7.16	57600	20230316	68.92	104800	-7.16	20240103	94600	2.85	20240105	104800	-7.16	20240103	57600	68.92	20230316	0.32	N	326030	500	391 억		6383927	N	N	8	N	00	N
59	20240111	111117	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	96600	-800	5	-0.82	6802668100	70885	52.97	97200	98000	94800	126600	68200	97400	95967.67	8.15	-4441	9671	99000	98200	97400	96600	95800	98600	97000	392	29200	500	74020	100	1	78313250	75651	-54.27	23.90	12	0.09	-1780.00	4042.00	104800	20240103	-7.82	57600	20230316	67.71	104800	-7.82	20240103	94600	2.11	20240105	104800	-7.82	20240103	57600	67.71	20230316	0.32	N	326030	500	391 억		6383927	N	N	8	N	00	N
60	20240111	101115	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	96000	-1400	5	-1.44	5387777200	56132	41.95	97200	98000	94800	126600	68200	97400	95984.06	8.15	-4441	6160	99000	98200	97400	96600	95800	98600	97000	392	29200	500	74020	100	1	78313250	75181	-53.93	23.75	12	0.07	-1780.00	4042.00	104800	20240103	-8.40	57600	20230316	66.67	104800	-8.40	20240103	94600	1.48	20240105	104800	-8.40	20240103	57600	66.67	20230316	0.32	N	326030	500	391 억		6383927	N	N	8	N	00	N
61	20240111	091116	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	97800	400	2	0.41	804254900	8233	6.15	97200	98000	97000	126600	68200	97400	97686.74	8.15	-4441	-2066	99000	98200	97400	96600	95800	98600	97000	392	29200	500	74020	100	1	78313250	76590	-54.94	24.20	12	0.01	-1780.00	4042.00	104800	20240103	-6.68	57600	20230316	69.79	104800	-6.68	20240103	94600	3.38	20240105	104800	-6.68	20240103	57600	69.79	20230316	0.32	N	326030	500	391 억		6383927	N	N	8	N	00	N
62	20240110	161111	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	97400	1100	2	1.14	13010376400	133536	135.88	97300	98200	96600	125100	67500	96300	97429.78	8.15	-14696	1713	98100	97200	96400	95500	94700	97150	95450	392	28800	500	73180	100	1	78313250	76277	-54.72	24.10	12	0.17	-1780.00	4042.00	104800	20240103	-7.06	57600	20230316	69.10	104800	-7.06	20240103	94600	2.96	20240105	104800	-7.06	20240103	57600	69.10	20230316	0.31	N	326030	500	391 억		6379737	N	N	8	N	00	N
63	20240110	151114	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	97300	1000	2	1.04	12384819600	127111	129.34	97300	98200	96600	125100	67500	96300	97433.12	8.15	-14696	3597	98100	97200	96400	95500	94700	97150	95450	392	28800	500	73180	100	1	78313250	76199	-54.66	24.07	12	0.16	-1780.00	4042.00	104800	20240103	-7.16	57600	20230316	68.92	104800	-7.16	20240103	94600	2.85	20240105	104800	-7.16	20240103	57600	68.92	20230316	0.31	N	326030	500	391 억		6379737	N	N	884	N	00	N
64	20240110	141115	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	97800	1500	2	1.56	10700814800	109805	111.73	97300	98200	96600	125100	67500	96300	97452.90	8.15	-14696	5454	98100	97200	96400	95500	94700	97150	95450	392	28800	500	73180	100	1	78313250	76590	-54.94	24.20	12	0.14	-1780.00	4042.00	104800	20240103	-6.68	57600	20230316	69.79	104800	-6.68	20240103	94600	3.38	20240105	104800	-6.68	20240103	57600	69.79	20230316	0.31	N	326030	500	391 억		6379737	N	N	884	N	00	N
65	20240110	131112	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	97700	1400	2	1.45	8722639600	89604	91.18	97300	98100	96600	125100	67500	96300	97346.55	8.15	-14696	5557	98100	97200	96400	95500	94700	97150	95450	392	28800	500	73180	100	1	78313250	76512	-54.89	24.17	12	0.11	-1780.00	4042.00	104800	20240103	-6.77	57600	20230316	69.62	104800	-6.77	20240103	94600	3.28	20240105	104800	-6.77	20240103	57600	69.62	20230316	0.31	N	326030	500	391 억		6379737	N	N	884	N	00	N
66	20240110	121115	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	96800	500	2	0.52	7182330500	73798	75.09	97300	98100	96600	125100	67500	96300	97324.20	8.15	-14696	7746	98100	97200	96400	95500	94700	97150	95450	392	28800	500	73180	100	1	78313250	75807	-54.38	23.95	12	0.09	-1780.00	4042.00	104800	20240103	-7.63	57600	20230316	68.06	104800	-7.63	20240103	94600	2.33	20240105	104800	-7.63	20240103	57600	68.06	20230316	0.31	N	326030	500	391 억		6379737	N	N	884	N	00	N
67	20240110	111113	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	97300	1000	2	1.04	5416423300	55585	56.56	97300	98100	96600	125100	67500	96300	97443.99	8.15	-14696	10763	98100	97200	96400	95500	94700	97150	95450	392	28800	500	73180	100	1	78313250	76199	-54.66	24.07	12	0.07	-1780.00	4042.00	104800	20240103	-7.16	57600	20230316	68.92	104800	-7.16	20240103	94600	2.85	20240105	104800	-7.16	20240103	57600	68.92	20230316	0.31	N	326030	500	391 억		6379737	N	N	884	N	00	N
68	20240110	101111	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	97600	1300	2	1.35	3736403600	38334	39.01	97300	98100	96600	125100	67500	96300	97469.73	8.15	-14696	10274	98100	97200	96400	95500	94700	97150	95450	392	28800	500	73180	100	1	78313250	76434	-54.83	24.15	12	0.05	-1780.00	4042.00	104800	20240103	-6.87	57600	20230316	69.44	104800	-6.87	20240103	94600	3.17	20240105	104800	-6.87	20240103	57600	69.44	20230316	0.31	N	326030	500	391 억		6379737	N	N	884	N	00	N
69	20240110	091112	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	97000	700	2	0.73	721949000	7447	7.58	97300	97300	96600	125100	67500	96300	96945.03	8.15	-14696	-361	98100	97200	96400	95500	94700	97150	95450	392	28800	500	73180	100	1	78313250	75964	-54.49	24.00	12	0.01	-1780.00	4042.00	104800	20240103	-7.44	57600	20230316	68.40	104800	-7.44	20240103	94600	2.54	20240105	104800	-7.44	20240103	57600	68.40	20230316	0.31	N	326030	500	391 억		6379737	N	N	884	N	00	N
70	20240109	161109	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	96300	700	2	0.73	9446475400	97818	58.77	96300	97300	95600	124200	67000	95600	96572.84	8.11	709	1762	100000	97800	96200	94000	92400	97000	93200	392	28600	500	72650	100	1	78313250	75416	-54.10	23.82	12	0.12	-1780.00	4042.00	104800	20240103	-8.11	57600	20230316	67.19	104800	-8.11	20240103	94600	1.80	20240105	104800	-8.11	20240103	57600	67.19	20230316	0.32	N	326030	500	391 억		6348658	N	N	884	N	00	N
71	20240109	151111	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	96400	800	2	0.84	8665543700	89710	53.89	96300	97300	95600	124200	67000	95600	96595.07	8.11	709	2735	100000	97800	96200	94000	92400	97000	93200	392	28600	500	72650	100	1	78313250	75494	-54.16	23.85	12	0.11	-1780.00	4042.00	104800	20240103	-8.02	57600	20230316	67.36	104800	-8.02	20240103	94600	1.90	20240105	104800	-8.02	20240103	57600	67.36	20230316	0.32	N	326030	500	391 억		6348658	N	N	1445	N	00	N
72	20240109	141110	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	96600	1000	2	1.05	7326192300	75840	45.56	96300	97300	95600	124200	67000	95600	96600.64	8.11	709	4242	100000	97800	96200	94000	92400	97000	93200	392	28600	500	72650	100	1	78313250	75651	-54.27	23.90	12	0.10	-1780.00	4042.00	104800	20240103	-7.82	57600	20230316	67.71	104800	-7.82	20240103	94600	2.11	20240105	104800	-7.82	20240103	57600	67.71	20230316	0.32	N	326030	500	391 억		6348658	N	N	1445	N	00	N
73	20240109	131110	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	97000	1400	2	1.46	6193145500	64122	38.52	96300	97300	95600	124200	67000	95600	96583.79	8.11	709	6467	100000	97800	96200	94000	92400	97000	93200	392	28600	500	72650	100	1	78313250	75964	-54.49	24.00	12	0.08	-1780.00	4042.00	104800	20240103	-7.44	57600	20230316	68.40	104800	-7.44	20240103	94600	2.54	20240105	104800	-7.44	20240103	57600	68.40	20230316	0.32	N	326030	500	391 억		6348658	N	N	1445	N	00	N
74	20240109	121119	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	97100	1500	2	1.57	5145670600	53334	32.04	96300	97300	95600	124200	67000	95600	96480.12	8.11	709	8957	100000	97800	96200	94000	92400	97000	93200	392	28600	500	72650	100	1	78313250	76042	-54.55	24.02	12	0.07	-1780.00	4042.00	104800	20240103	-7.35	57600	20230316	68.58	104800	-7.35	20240103	94600	2.64	20240105	104800	-7.35	20240103	57600	68.58	20230316	0.32	N	326030	500	391 억		6348658	N	N	1445	N	00	N
75	20240109	111114	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	96800	1200	2	1.26	4022041400	41745	25.08	96300	96900	95600	124200	67000	95600	96347.86	8.11	709	6991	100000	97800	96200	94000	92400	97000	93200	392	28600	500	72650	100	1	78313250	75807	-54.38	23.95	12	0.05	-1780.00	4042.00	104800	20240103	-7.63	57600	20230316	68.06	104800	-7.63	20240103	94600	2.33	20240105	104800	-7.63	20240103	57600	68.06	20230316	0.32	N	326030	500	391 억		6348658	N	N	1445	N	00	N
76	20240109	101111	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	96600	1000	2	1.05	2670479900	27717	16.65	96300	96900	95600	124200	67000	95600	96348.09	8.11	709	5426	100000	97800	96200	94000	92400	97000	93200	392	28600	500	72650	100	1	78313250	75651	-54.27	23.90	12	0.04	-1780.00	4042.00	104800	20240103	-7.82	57600	20230316	67.71	104800	-7.82	20240103	94600	2.11	20240105	104800	-7.82	20240103	57600	67.71	20230316	0.32	N	326030	500	391 억		6348658	N	N	1445	N	00	N
77	20240109	091111	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	96400	800	2	0.84	664888500	6904	4.15	96300	96600	96000	124200	67000	95600	96304.82	8.11	709	2253	100000	97800	96200	94000	92400	97000	93200	392	28600	500	72650	100	1	78313250	75494	-54.16	23.85	12	0.01	-1780.00	4042.00	104800	20240103	-8.02	57600	20230316	67.36	104800	-8.02	20240103	94600	1.90	20240105	104800	-8.02	20240103	57600	67.36	20230316	0.32	N	326030	500	391 억		6348658	N	N	1445	N	00	N
78	20240108	161108	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	95600	-1600	5	-1.65	15935286800	165766	95.17	97500	98400	94600	126300	68100	97200	96132.73	8.06	-9492	22622	100000	98600	96600	95200	93200	99300	95900	392	29100	500	73870	100	1	78313250	74867	-53.71	23.65	12	0.21	-1780.00	4042.00	104800	20240103	-8.78	57600	20230316	65.97	104800	-8.78	20240103	94600	1.06	20240108	104800	-8.78	20240103	57600	65.97	20230316	0.28	N	326030	500	391 억		6315499	N	N	1445	N	00	N
79	20240108	151110	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	95600	-1600	5	-1.65	14471189000	150469	86.39	97500	98400	94600	126300	68100	97200	96173.88	8.06	-9492	24401	100000	98600	96600	95200	93200	99300	95900	392	29100	500	73870	100	1	78313250	74867	-53.71	23.65	12	0.19	-1780.00	4042.00	104800	20240103	-8.78	57600	20230316	65.97	104800	-8.78	20240103	94600	1.06	20240108	104800	-8.78	20240103	57600	65.97	20230316	0.28	N	326030	500	391 억		6315499	N	N	181	N	00	N
80	20240108	141109	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	95300	-1900	5	-1.95	11318396900	117290	67.34	97500	98400	95100	126300	68100	97200	96499.24	8.06	-9492	14206	100000	98600	96600	95200	93200	99300	95900	392	29100	500	73870	100	1	78313250	74633	-53.54	23.58	12	0.15	-1780.00	4042.00	104800	20240103	-9.06	57600	20230316	65.45	104800	-9.06	20240103	94600	0.74	20240105	104800	-9.06	20240103	57600	65.45	20230316	0.28	N	326030	500	391 억		6315499	N	N	181	N	00	N
81	20240108	131109	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	95900	-1300	5	-1.34	9125378500	94326	54.15	97500	98400	95700	126300	68100	97200	96742.97	8.06	-9492	8373	100000	98600	96600	95200	93200	99300	95900	392	29100	500	73870	100	1	78313250	75102	-53.88	23.73	12	0.12	-1780.00	4042.00	104800	20240103	-8.49	57600	20230316	66.49	104800	-8.49	20240103	94600	1.37	20240105	104800	-8.49	20240103	57600	66.49	20230316	0.28	N	326030	500	391 억		6315499	N	N	181	N	00	N
82	20240108	121109	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	95900	-1300	5	-1.34	7988787400	82468	47.35	97500	98400	95900	126300	68100	97200	96871.35	8.06	-9492	6176	100000	98600	96600	95200	93200	99300	95900	392	29100	500	73870	100	1	78313250	75102	-53.88	23.73	12	0.11	-1780.00	4042.00	104800	20240103	-8.49	57600	20230316	66.49	104800	-8.49	20240103	94600	1.37	20240105	104800	-8.49	20240103	57600	66.49	20230316	0.28	N	326030	500	391 억		6315499	N	N	181	N	00	N
83	20240108	111110	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	96200	-1000	5	-1.03	6653855800	68574	39.37	97500	98400	96100	126300	68100	97200	97031.75	8.06	-9492	7528	100000	98600	96600	95200	93200	99300	95900	392	29100	500	73870	100	1	78313250	75337	-54.04	23.80	12	0.09	-1780.00	4042.00	104800	20240103	-8.21	57600	20230316	67.01	104800	-8.21	20240103	94600	1.69	20240105	104800	-8.21	20240103	57600	67.01	20230316	0.28	N	326030	500	391 억		6315499	N	N	181	N	00	N
84	20240108	101111	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	97000	-200	5	-0.21	5016642100	51640	29.65	97500	98400	96100	126300	68100	97200	97146.44	8.06	-9492	9463	100000	98600	96600	95200	93200	99300	95900	392	29100	500	73870	100	1	78313250	75964	-54.49	24.00	12	0.07	-1780.00	4042.00	104800	20240103	-7.44	57600	20230316	68.40	104800	-7.44	20240103	94600	2.54	20240105	104800	-7.44	20240103	57600	68.40	20230316	0.28	N	326030	500	391 억		6315499	N	N	181	N	00	N
85	20240108	091107	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	97700	500	2	0.51	1278547400	13120	7.53	97500	98000	96500	126300	68100	97200	97450.30	8.06	-9492	2400	100000	98600	96600	95200	93200	99300	95900	392	29100	500	73870	100	1	78313250	76512	-54.89	24.17	12	0.02	-1780.00	4042.00	104800	20240103	-6.77	57600	20230316	69.62	104800	-6.77	20240103	94600	3.28	20240105	104800	-6.77	20240103	57600	69.62	20230316	0.28	N	326030	500	391 억		6315499	N	N	181	N	00	N
86	20240105	161107	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	97200	1000	2	1.04	16813135000	173535	39.11	95700	98000	94600	125000	67400	96200	96886.54	8.04	-21860	26414	105066	100632	98366	93932	91666	99500	92800	392	28800	500	73110	100	1	78313250	76120	-54.61	24.05	12	0.22	-1780.00	4042.00	104800	20240103	-7.25	57600	20230316	68.75	104800	-7.25	20240103	94600	2.75	20240105	104800	-7.25	20240103	57600	68.75	20230316	0.27	N	326030	500	391 억		6296418	N	N	181	N	00	N
87	20240105	151108	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	96900	700	2	0.73	15986564900	165025	37.19	95700	98000	94600	125000	67400	96200	96874.19	8.04	-21860	24268	105066	100632	98366	93932	91666	99500	92800	392	28800	500	73110	100	1	78313250	75886	-54.44	23.97	12	0.21	-1780.00	4042.00	104800	20240103	-7.54	57600	20230316	68.23	104800	-7.54	20240103	94600	2.43	20240105	104800	-7.54	20240103	57600	68.23	20230316	0.27	N	326030	500	391 억		6296418	N	N	356	N	00	N
88	20240105	141106	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	97100	900	2	0.94	13655124000	141000	31.78	95700	98000	94600	125000	67400	96200	96845.52	8.04	-21860	19843	105066	100632	98366	93932	91666	99500	92800	392	28800	500	73110	100	1	78313250	76042	-54.55	24.02	12	0.18	-1780.00	4042.00	104800	20240103	-7.35	57600	20230316	68.58	104800	-7.35	20240103	94600	2.64	20240105	104800	-7.35	20240103	57600	68.58	20230316	0.27	N	326030	500	391 억		6296418	N	N	356	N	00	N
89	20240105	131107	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	96500	300	2	0.31	12527404300	129357	29.16	95700	98000	94600	125000	67400	96200	96844.38	8.04	-21860	15847	105066	100632	98366	93932	91666	99500	92800	392	28800	500	73110	100	1	78313250	75572	-54.21	23.87	12	0.17	-1780.00	4042.00	104800	20240103	-7.92	57600	20230316	67.53	104800	-7.92	20240103	94600	2.01	20240105	104800	-7.92	20240103	57600	67.53	20230316	0.27	N	326030	500	391 억		6296418	N	N	356	N	00	N
90	20240105	121107	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	97600	1400	2	1.46	10979101800	113433	25.57	95700	98000	94600	125000	67400	96200	96790.07	8.04	-21860	16175	105066	100632	98366	93932	91666	99500	92800	392	28800	500	73110	100	1	78313250	76434	-54.83	24.15	12	0.14	-1780.00	4042.00	104800	20240103	-6.87	57600	20230316	69.44	104800	-6.87	20240103	94600	3.17	20240105	104800	-6.87	20240103	57600	69.44	20230316	0.27	N	326030	500	391 억		6296418	N	N	356	N	00	N
91	20240105	111104	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	97400	1200	2	1.25	10026177000	103652	23.36	95700	98000	94600	125000	67400	96200	96729.97	8.04	-21860	11057	105066	100632	98366	93932	91666	99500	92800	392	28800	500	73110	100	1	78313250	76277	-54.72	24.10	12	0.13	-1780.00	4042.00	104800	20240103	-7.06	57600	20230316	69.10	104800	-7.06	20240103	94600	2.96	20240105	104800	-7.06	20240103	57600	69.10	20230316	0.27	N	326030	500	391 억		6296418	N	N	356	N	00	N
92	20240105	101108	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	96300	100	2	0.10	7757413200	80308	18.10	95700	98000	94600	125000	67400	96200	96596.50	8.04	-21860	5923	105066	100632	98366	93932	91666	99500	92800	392	28800	500	73110	100	1	78313250	75416	-54.10	23.82	12	0.10	-1780.00	4042.00	104800	20240103	-8.11	57600	20230316	67.19	104800	-8.11	20240103	94600	1.80	20240105	104800	-8.11	20240103	57600	67.19	20230316	0.27	N	326030	500	391 억		6296418	N	N	356	N	00	N
93	20240105	091105	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	97300	1100	2	1.14	2333574000	24171	5.45	95700	98000	95300	125000	67400	96200	96546.48	8.04	-21860	4006	105066	100632	98366	93932	91666	99500	92800	392	28800	500	73110	100	1	78313250	76199	-54.66	24.07	12	0.03	-1780.00	4042.00	104800	20240103	-7.16	57600	20230316	68.92	104800	-7.16	20240103	95300	2.10	20240105	104800	-7.16	20240103	57600	68.92	20230316	0.27	N	326030	500	391 억		6296418	N	N	356	N	00	N
94	20240104	161102	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	96200	-7700	5	-7.41	43113681100	441695	143.13	102800	102800	96100	135000	72800	103900	97612.76	8.08	-5703	-40871	107566	105732	102966	101132	98366	106650	102050	392	31100	500	78960	100	1	78313250	75337	-54.04	23.80	12	0.56	-1780.00	4042.00	104800	20240103	-8.21	57600	20230316	67.01	104800	-8.21	20240103	96100	0.10	20240104	104800	-8.21	20240103	57600	67.01	20230316	0.27	N	326030	500	391 억		6330367	N	N	356	N	00	N
95	20240104	151105	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	96700	-7200	5	-6.93	40975528900	419497	135.94	102800	102800	96100	135000	72800	103900	97677.56	8.08	-5703	-46068	107566	105732	102966	101132	98366	106650	102050	392	31100	500	78960	100	1	78313250	75729	-54.33	23.92	12	0.54	-1780.00	4042.00	104800	20240103	-7.73	57600	20230316	67.88	104800	-7.73	20240103	96100	0.62	20240104	104800	-7.73	20240103	57600	67.88	20230316	0.27	N	326030	500	391 억		6330367	N	N	2547	N	00	N
96	20240104	141105	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	96300	-7600	5	-7.31	37432829100	382752	124.03	102800	102800	96200	135000	72800	103900	97798.95	8.08	-5703	-53097	107566	105732	102966	101132	98366	106650	102050	392	31100	500	78960	100	1	78313250	75416	-54.10	23.82	12	0.49	-1780.00	4042.00	104800	20240103	-8.11	57600	20230316	67.19	104800	-8.11	20240103	96200	0.10	20240104	104800	-8.11	20240103	57600	67.19	20230316	0.27	N	326030	500	391 억		6330367	N	N	2547	N	00	N
97	20240104	131104	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	96800	-7100	5	-6.83	33761635900	344719	111.70	102800	102800	96200	135000	72800	103900	97939.34	8.08	-5703	-57687	107566	105732	102966	101132	98366	106650	102050	392	31100	500	78960	100	1	78313250	75807	-54.38	23.95	12	0.44	-1780.00	4042.00	104800	20240103	-7.63	57600	20230316	68.06	104800	-7.63	20240103	96200	0.62	20240104	104800	-7.63	20240103	57600	68.06	20230316	0.27	N	326030	500	391 억		6330367	N	N	2547	N	00	N
98	20240104	121102	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	97800	-6100	5	-5.87	30633258600	312511	101.27	102800	102800	96200	135000	72800	103900	98022.71	8.08	-5703	-63920	107566	105732	102966	101132	98366	106650	102050	392	31100	500	78960	100	1	78313250	76590	-54.94	24.20	12	0.40	-1780.00	4042.00	104800	20240103	-6.68	57600	20230316	69.79	104800	-6.68	20240103	96200	1.66	20240104	104800	-6.68	20240103	57600	69.79	20230316	0.27	N	326030	500	391 억		6330367	N	N	2547	N	00	N
99	20240104	111101	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	96800	-7100	5	-6.83	26847035100	273449	88.61	102800	102800	96200	135000	72800	103900	98179.02	8.08	-5703	-68677	107566	105732	102966	101132	98366	106650	102050	392	31100	500	78960	100	1	78313250	75807	-54.38	23.95	12	0.35	-1780.00	4042.00	104800	20240103	-7.63	57600	20230316	68.06	104800	-7.63	20240103	96200	0.62	20240104	104800	-7.63	20240103	57600	68.06	20230316	0.27	N	326030	500	391 억		6330367	N	N	2547	N	00	N
100	20240104	101100	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	97300	-6600	5	-6.35	19235223100	194738	63.10	102800	102800	97000	135000	72800	103900	98774.51	8.08	-5703	-54010	107566	105732	102966	101132	98366	106650	102050	392	31100	500	78960	100	1	78313250	76199	-54.66	24.07	12	0.25	-1780.00	4042.00	104800	20240103	-7.16	57600	20230316	68.92	104800	-7.16	20240103	97000	0.31	20240104	104800	-7.16	20240103	57600	68.92	20230316	0.27	N	326030	500	391 억		6330367	N	N	2547	N	00	N
101	20240104	091104	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	100600	-3300	5	-3.18	2219892300	21856	7.08	102800	102800	100600	135000	72800	103900	101567.52	8.08	-5703	-7129	107566	105732	102966	101132	98366	106650	102050	392	31100	500	78960	100	1	78313250	78783	-56.52	24.89	12	0.03	-1780.00	4042.00	104800	20240103	-4.01	57600	20230316	74.65	104800	-4.01	20240103	99100	1.51	20240102	104800	-4.01	20240103	57600	74.65	20230316	0.27	N	326030	500	391 억		6330367	N	N	2547	N	00	N
102	20240103	161059	55	60.00	KOSPI200	신고가	서비스업	N	N	N	Y	60	N	103900	800	2	0.78	31526329900	307578	95.18	103300	104800	100200	134000	72200	103100	102496.01	8.04	-2404	-1583	106166	104632	101866	100332	97566	105400	101100	392	30900	500	78350	100	1	78313250	81367	-58.37	25.71	12	0.39	-1780.00	4042.00	104800	20240103	-0.86	57600	20230316	80.38	104800	-0.86	20240103	99100	4.84	20240102	104800	-0.86	20240103	57600	80.38	20230316	0.28	N	326030	500	391 억		6299115	N	N	2547	N	00	N
103	20240103	151057	55	60.00	KOSPI200	신고가	서비스업	N	N	N	Y	60	N	103800	700	2	0.68	29193090400	285108	88.23	103300	104800	100200	134000	72200	103100	102392.80	8.04	-2404	-2000	106166	104632	101866	100332	97566	105400	101100	392	30900	500	78350	100	1	78313250	81289	-58.31	25.68	12	0.36	-1780.00	4042.00	104800	20240103	-0.95	57600	20230316	80.21	104800	-0.95	20240103	99100	4.74	20240102	104800	-0.95	20240103	57600	80.21	20230316	0.28	N	326030	500	391 억		6299115	N	N	4747	N	00	N
104	20240103	141056	55	60.00	KOSPI200	신고가	서비스업	N	N	N	Y	60	N	103400	300	2	0.29	23775292500	232721	72.02	103300	104800	100200	134000	72200	103100	102161.73	8.04	-2404	-1584	106166	104632	101866	100332	97566	105400	101100	392	30900	500	78350	100	1	78313250	80976	-58.09	25.58	12	0.30	-1780.00	4042.00	104800	20240103	-1.34	57600	20230316	79.51	104800	-1.34	20240103	99100	4.34	20240102	104800	-1.34	20240103	57600	79.51	20230316	0.28	N	326030	500	391 억		6299115	N	N	4747	N	00	N
105	20240103	131057	55	60.00	KOSPI200	신고가	서비스업	N	N	N	Y	60	N	101900	-1200	5	-1.16	19702469900	193144	59.77	103300	104800	100200	134000	72200	103100	102008.55	8.04	-2404	-1838	106166	104632	101866	100332	97566	105400	101100	392	30900	500	78350	100	1	78313250	79801	-57.25	25.21	12	0.25	-1780.00	4042.00	104800	20240103	-2.77	57600	20230316	76.91	104800	-2.77	20240103	99100	2.83	20240102	104800	-2.77	20240103	57600	76.91	20230316	0.28	N	326030	500	391 억		6299115	N	N	4747	N	00	N
106	20240103	121101	55	60.00	KOSPI200	신고가	서비스업	N	N	N	Y	60	N	101900	-1200	5	-1.16	16825760700	164725	50.97	103300	104800	100200	134000	72200	103100	102143.85	8.04	-2404	-2076	106166	104632	101866	100332	97566	105400	101100	392	30900	500	78350	100	1	78313250	79801	-57.25	25.21	12	0.21	-1780.00	4042.00	104800	20240103	-2.77	57600	20230316	76.91	104800	-2.77	20240103	99100	2.83	20240102	104800	-2.77	20240103	57600	76.91	20230316	0.28	N	326030	500	391 억		6299115	N	N	4747	N	00	N
107	20240103	111056	55	60.00	KOSPI200	신고가	서비스업	N	N	N	Y	60	N	101300	-1800	5	-1.75	15089467800	147680	45.70	103300	104800	100200	134000	72200	103100	102176.04	8.04	-2404	-1453	106166	104632	101866	100332	97566	105400	101100	392	30900	500	78350	100	1	78313250	79331	-56.91	25.06	12	0.19	-1780.00	4042.00	104800	20240103	-3.34	57600	20230316	75.87	104800	-3.34	20240103	99100	2.22	20240102	104800	-3.34	20240103	57600	75.87	20230316	0.28	N	326030	500	391 억		6299115	N	N	4747	N	00	N
108	20240103	101057	55	60.00	KOSPI200	신고가	서비스업	N	N	N	Y	60	N	101300	-1800	5	-1.75	11069014600	107929	33.40	103300	104800	100900	134000	72200	103100	102557.70	8.04	-2404	-1315	106166	104632	101866	100332	97566	105400	101100	392	30900	500	78350	100	1	78313250	79331	-56.91	25.06	12	0.14	-1780.00	4042.00	104800	20240103	-3.34	57600	20230316	75.87	104800	-3.34	20240103	99100	2.22	20240102	104800	-3.34	20240103	57600	75.87	20230316	0.28	N	326030	500	391 억		6299115	N	N	4747	N	00	N
109	20240103	091057	55	60.00	KOSPI200	신고가	서비스업	N	N	N	Y	60	N	102600	-500	5	-0.48	4779356100	46189	14.29	103300	104800	101800	134000	72200	103100	103474.88	8.04	-2404	-2138	106166	104632	101866	100332	97566	105400	101100	392	30900	500	78350	100	1	78313250	80349	-57.64	25.38	12	0.06	-1780.00	4042.00	104800	20240103	-2.10	57600	20230316	78.12	104800	-2.10	20240103	99100	3.53	20240102	104800	-2.10	20240103	57600	78.12	20230316	0.28	N	326030	500	391 억		6299115	N	N	4747	N	00	N
110	20240102	161054	55	60.00	KOSPI200	신고가	서비스업	N	N	N	Y	60	N	103100	2700	2	2.69	32640003100	320700	119.12	100600	103400	99100	130500	70300	100400	101774.67	8.01	-1402	34530	102600	101500	99500	98400	96400	102050	98950	392	30100	500	76300	100	1	78313250	80741	-57.92	25.51	12	0.41	-1780.00	4042.00	103400	20240102	-0.29	57600	20230316	78.99	103400	-0.29	20240102	99100	4.04	20240102	103400	-0.29	20240102	57600	78.99	20230316	0.28	N	326030	500	391 억		6274594	N	N	4747	N	00	N
111	20240102	151053	55	60.00	KOSPI200	신고가	서비스업	N	N	N	Y	60	N	102900	2500	2	2.49	29876952200	293887	109.16	100600	103400	99100	130500	70300	100400	101661.36	8.01	-1402	29401	102600	101500	99500	98400	96400	102050	98950	392	30100	500	76300	100	1	78313250	80584	-57.81	25.46	12	0.38	-1780.00	4042.00	103400	20240102	-0.48	57600	20230316	78.65	103400	-0.48	20240102	99100	3.83	20240102	103400	-0.48	20240102	57600	78.65	20230316	0.28	N	326030	500	391 억		6274594	N	N	5368	N	00	N
112	20240102	141054	55	60.00	KOSPI200	신고가	서비스업	N	N	N	Y	60	N	102600	2200	2	2.19	25104742700	247362	91.88	100600	103400	99100	130500	70300	100400	101489.89	8.01	-1402	17579	102600	101500	99500	98400	96400	102050	98950	392	30100	500	76300	100	1	78313250	80349	-57.64	25.38	12	0.32	-1780.00	4042.00	103400	20240102	-0.77	57600	20230316	78.12	103400	-0.77	20240102	99100	3.53	20240102	103400	-0.77	20240102	57600	78.12	20230316	0.28	N	326030	500	391 억		6274594	N	N	5368	N	00	N
113	20240102	131048	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	102700	2300	2	2.29	18007000500	178238	66.20	100600	102900	99100	130500	70300	100400	101027.84	8.01	-1402	10065	102600	101500	99500	98400	96400	102050	98950	392	30100	500	76300	100	1	78313250	80428	-57.70	25.41	12	0.23	-1780.00	4042.00	103000	20230810	-0.29	57600	20230316	78.30	102900	-0.19	20240102	99100	3.63	20240102	103000	-0.29	20230810	57600	78.30	20230316	0.28	N	326030	500	391 억		6274594	N	N	5368	N	00	N
114	20240102	121048	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	101000	600	2	0.60	12855816400	127498	47.36	100600	102000	99100	130500	70300	100400	100831.51	8.01	-1402	-920	102600	101500	99500	98400	96400	102050	98950	392	30100	500	76300	100	1	78313250	79096	-56.74	24.99	12	0.16	-1780.00	4042.00	103000	20230810	-1.94	57600	20230316	75.35	102000	-0.98	20240102	99100	1.92	20240102	103000	-1.94	20230810	57600	75.35	20230316	0.28	N	326030	500	391 억		6274594	N	N	5368	N	00	N
115	20240102	111048	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	100400	0	3	0.00	10665354800	105759	39.28	100600	102000	99100	130500	70300	100400	100845.84	8.01	-1402	-4309	102600	101500	99500	98400	96400	102050	98950	392	30100	500	76300	100	1	78313250	78627	-56.40	24.84	12	0.14	-1780.00	4042.00	103000	20230810	-2.52	57600	20230316	74.31	102000	-1.57	20240102	99100	1.31	20240102	103000	-2.52	20230810	57600	74.31	20230316	0.28	N	326030	500	391 억		6274594	N	N	5368	N	00	N
116	20240102	101038	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	101900	1500	2	1.49	3200855700	31588	11.73	100600	102000	100400	130500	70300	100400	101331.38	8.01	-1402	-3239	102600	101500	99500	98400	96400	102050	98950	392	30100	500	76300	100	1	78313250	79801	-57.25	25.21	12	0.04	-1780.00	4042.00	103000	20230810	-1.07	57600	20230316	76.91	102000	-0.10	20240102	100400	1.49	20240102	103000	-1.07	20230810	57600	76.91	20230316	0.28	N	326030	500	391 억		6274594	N	N	5368	N	00	N
117	20240102	091024	55	60.00	KOSPI200		서비스업	N	N	N	Y	60	N	100400	0	3	0.00	0	0	0.00	0	0	0	130500	70300	100400	0.00	8.01	-1402	0	102600	101500	99500	98400	96400	102050	98950	392	30100	500	76300	100	1	78313250	78627	-56.40	24.84	12	0.00	-1780.00	4042.00	103000	20230810	-2.52	57600	20230316	74.31	0	0.00	0	0	0.00	0	103000	-2.52	20230810	57600	74.31	20230316	0.28	N	326030	500	391 억		6274594	N	N	5368	N	00	N