KissMeData/039130/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	120450	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59100	1100	2	1.90	3058816300	51964	70.07	57600	59500	57600	75400	40600	58000	58864.14	8.74	0	-3430	59333	58666	58133	57466	56933	58400	57200	80	17400	500	45240	100	1	16039185	9479	-13.37	6.03	12	0.32	-4421.00	9806.00	66700	20230302	-11.39	40150	20231020	47.20	59700	-1.01	20240119	50600	16.80	20240104	66700	-11.39	20230302	40150	47.20	20231020	0.31	N	039130	500	80 억		1401397	N	N	590	N	00	N
3	20240123	110449	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59400	1400	2	2.41	2473803900	42089	56.75	57600	59400	57600	75400	40600	58000	58775.54	8.74	0	-1899	59333	58666	58133	57466	56933	58400	57200	80	17400	500	45240	100	1	16039185	9527	-13.44	6.06	12	0.26	-4421.00	9806.00	66700	20230302	-10.94	40150	20231020	47.95	59700	-0.50	20240119	50600	17.39	20240104	66700	-10.94	20230302	40150	47.95	20231020	0.31	N	039130	500	80 억		1401397	N	N	590	N	00	N
4	20240123	100448	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58500	500	2	0.86	1387838700	23632	31.87	57600	59200	57600	75400	40600	58000	58727.09	8.74	0	-6060	59333	58666	58133	57466	56933	58400	57200	80	17400	500	45240	100	1	16039185	9383	-13.23	5.97	12	0.15	-4421.00	9806.00	66700	20230302	-12.29	40150	20231020	45.70	59700	-2.01	20240119	50600	15.61	20240104	66700	-12.29	20230302	40150	45.70	20231020	0.31	N	039130	500	80 억		1401397	N	N	590	N	00	N
5	20240123	090448	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58200	200	2	0.34	64139400	1109	1.50	57600	58300	57600	75400	40600	58000	57835.35	8.74	0	298	59333	58666	58133	57466	56933	58400	57200	80	17400	500	45240	100	1	16039185	9335	-13.16	5.94	12	0.01	-4421.00	9806.00	66700	20230302	-12.74	40150	20231020	44.96	59700	-2.51	20240119	50600	15.02	20240104	66700	-12.74	20230302	40150	44.96	20231020	0.31	N	039130	500	80 억		1401397	N	N	590	N	00	N
6	20240119	160445	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58600	-100	5	-0.17	4747554400	80256	41.98	59000	59700	58500	76300	41100	58700	59157.85	8.77	0	-12298	60766	59732	58466	57432	56166	60250	57950	80	17600	500	45780	100	1	16039185	9399	-13.25	5.98	12	0.50	-4421.00	9806.00	66700	20230302	-12.14	40150	20231020	45.95	59700	-1.84	20240119	50600	15.81	20240104	66700	-12.14	20230302	40150	45.95	20231020	0.27	N	039130	500	80 억		1406234	N	N	234	N	00	N
7	20240119	150446	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59000	300	2	0.51	4311258000	72824	38.09	59000	59700	58500	76300	41100	58700	59201.06	8.77	0	-13253	60766	59732	58466	57432	56166	60250	57950	80	17600	500	45780	100	1	16039185	9463	-13.35	6.02	12	0.45	-4421.00	9806.00	66700	20230302	-11.54	40150	20231020	46.95	59700	-1.17	20240119	50600	16.60	20240104	66700	-11.54	20230302	40150	46.95	20231020	0.27	N	039130	500	80 억		1406234	N	N	523	N	00	N
8	20240119	140445	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59100	400	2	0.68	3625159700	61189	32.01	59000	59700	58500	76300	41100	58700	59245.28	8.77	0	-7313	60766	59732	58466	57432	56166	60250	57950	80	17600	500	45780	100	1	16039185	9479	-13.37	6.03	12	0.38	-4421.00	9806.00	66700	20230302	-11.39	40150	20231020	47.20	59700	-1.01	20240119	50600	16.80	20240104	66700	-11.39	20230302	40150	47.20	20231020	0.27	N	039130	500	80 억		1406234	N	N	523	N	00	N
9	20240119	130446	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59200	500	2	0.85	3154506200	53239	27.85	59000	59700	58500	76300	41100	58700	59251.79	8.77	0	-4012	60766	59732	58466	57432	56166	60250	57950	80	17600	500	45780	100	1	16039185	9495	-13.39	6.04	12	0.33	-4421.00	9806.00	66700	20230302	-11.24	40150	20231020	47.45	59700	-0.84	20240119	50600	17.00	20240104	66700	-11.24	20230302	40150	47.45	20231020	0.27	N	039130	500	80 억		1406234	N	N	523	N	00	N
10	20240119	120448	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59200	500	2	0.85	2628738200	44376	23.21	59000	59700	58500	76300	41100	58700	59237.84	8.77	0	-2899	60766	59732	58466	57432	56166	60250	57950	80	17600	500	45780	100	1	16039185	9495	-13.39	6.04	12	0.28	-4421.00	9806.00	66700	20230302	-11.24	40150	20231020	47.45	59700	-0.84	20240119	50600	17.00	20240104	66700	-11.24	20230302	40150	47.45	20231020	0.27	N	039130	500	80 억		1406234	N	N	523	N	00	N
11	20240119	110447	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59300	600	2	1.02	1928235400	32573	17.04	59000	59700	58500	76300	41100	58700	59197.35	8.77	0	-2622	60766	59732	58466	57432	56166	60250	57950	80	17600	500	45780	100	1	16039185	9511	-13.41	6.05	12	0.20	-4421.00	9806.00	66700	20230302	-11.09	40150	20231020	47.70	59700	-0.67	20240119	50600	17.19	20240104	66700	-11.09	20230302	40150	47.70	20231020	0.27	N	039130	500	80 억		1406234	N	N	523	N	00	N
12	20240119	100451	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59400	700	2	1.19	1419645300	23988	12.55	59000	59700	58500	76300	41100	58700	59181.48	8.77	0	-2379	60766	59732	58466	57432	56166	60250	57950	80	17600	500	45780	100	1	16039185	9527	-13.44	6.06	12	0.15	-4421.00	9806.00	66700	20230302	-10.94	40150	20231020	47.95	59700	-0.50	20240119	50600	17.39	20240104	66700	-10.94	20230302	40150	47.95	20231020	0.27	N	039130	500	80 억		1406234	N	N	523	N	00	N
13	20240119	090445	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58700	0	3	0.00	349007500	5931	3.10	59000	59100	58500	76300	41100	58700	58844.63	8.77	0	-1568	60766	59732	58466	57432	56166	60250	57950	80	17600	500	45780	100	1	16039185	9415	-13.28	5.99	12	0.04	-4421.00	9806.00	66700	20230302	-11.99	40150	20231020	46.20	59500	-1.34	20240118	50600	16.01	20240104	66700	-11.99	20230302	40150	46.20	20231020	0.27	N	039130	500	80 억		1406234	N	N	523	N	00	N
14	20240118	160445	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58700	1500	2	2.62	11245534200	190960	137.24	57200	59500	57200	74300	40100	57200	58889.75	8.73	0	15310	58866	58032	57466	56632	56066	57750	56350	80	17100	500	44610	100	1	16039185	9415	-13.28	5.99	12	1.19	-4421.00	9806.00	66700	20230302	-11.99	40150	20231020	46.20	59500	-1.34	20240118	50600	16.01	20240104	66700	-11.99	20230302	40150	46.20	20231020	0.29	N	039130	500	80 억		1400924	N	N	523	N	00	N
15	20240118	150445	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58900	1700	2	2.97	10723649500	182075	130.85	57200	59500	57200	74300	40100	57200	58896.95	8.73	0	14840	58866	58032	57466	56632	56066	57750	56350	80	17100	500	44610	100	1	16039185	9447	-13.32	6.01	12	1.14	-4421.00	9806.00	66700	20230302	-11.69	40150	20231020	46.70	59500	-1.01	20240118	50600	16.40	20240104	66700	-11.69	20230302	40150	46.70	20231020	0.29	N	039130	500	80 억		1400924	N	N	666	N	00	N
16	20240118	140445	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58700	1500	2	2.62	9337590000	158405	113.84	57200	59500	57200	74300	40100	57200	58947.66	8.73	0	16239	58866	58032	57466	56632	56066	57750	56350	80	17100	500	44610	100	1	16039185	9415	-13.28	5.99	12	0.99	-4421.00	9806.00	66700	20230302	-11.99	40150	20231020	46.20	59500	-1.34	20240118	50600	16.01	20240104	66700	-11.99	20230302	40150	46.20	20231020	0.29	N	039130	500	80 억		1400924	N	N	666	N	00	N
17	20240118	130445	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58900	1700	2	2.97	8649206600	146705	105.43	57200	59500	57200	74300	40100	57200	58956.55	8.73	0	19509	58866	58032	57466	56632	56066	57750	56350	80	17100	500	44610	100	1	16039185	9447	-13.32	6.01	12	0.91	-4421.00	9806.00	66700	20230302	-11.69	40150	20231020	46.70	59500	-1.01	20240118	50600	16.40	20240104	66700	-11.69	20230302	40150	46.70	20231020	0.29	N	039130	500	80 억		1400924	N	N	666	N	00	N
18	20240118	120447	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59200	2000	2	3.50	7848546400	133149	95.69	57200	59500	57200	74300	40100	57200	58945.70	8.73	0	20221	58866	58032	57466	56632	56066	57750	56350	80	17100	500	44610	100	1	16039185	9495	-13.39	6.04	12	0.83	-4421.00	9806.00	66700	20230302	-11.24	40150	20231020	47.45	59500	-0.50	20240118	50600	17.00	20240104	66700	-11.24	20230302	40150	47.45	20231020	0.29	N	039130	500	80 억		1400924	N	N	666	N	00	N
19	20240118	110446	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59100	1900	2	3.32	5926719100	100791	72.43	57200	59300	57200	74300	40100	57200	58802.19	8.73	0	11601	58866	58032	57466	56632	56066	57750	56350	80	17100	500	44610	100	1	16039185	9479	-13.37	6.03	12	0.63	-4421.00	9806.00	66700	20230302	-11.39	40150	20231020	47.20	59300	-0.34	20240118	50600	16.80	20240104	66700	-11.39	20230302	40150	47.20	20231020	0.29	N	039130	500	80 억		1400924	N	N	666	N	00	N
20	20240118	100444	57	100.00	KOSPI200		서비스업	N	N	N	N		N	59000	1800	2	3.15	3898066000	66469	47.77	57200	59300	57200	74300	40100	57200	58645.05	8.73	0	8219	58866	58032	57466	56632	56066	57750	56350	80	17100	500	44610	100	1	16039185	9463	-13.35	6.02	12	0.41	-4421.00	9806.00	66700	20230302	-11.54	40150	20231020	46.95	59300	-0.51	20240118	50600	16.60	20240104	66700	-11.54	20230302	40150	46.95	20231020	0.29	N	039130	500	80 억		1400924	N	N	666	N	00	N
21	20240118	090444	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57700	500	2	0.87	55116400	957	0.69	57200	57800	57200	74300	40100	57200	57596.21	8.73	0	-57	58866	58032	57466	56632	56066	57750	56350	80	17100	500	44610	100	1	16039185	9255	-13.05	5.88	12	0.01	-4421.00	9806.00	66700	20230302	-13.49	40150	20231020	43.71	58500	-1.37	20240111	50600	14.03	20240104	66700	-13.49	20230302	40150	43.71	20231020	0.29	N	039130	500	80 억		1400924	N	N	666	N	00	N
22	20240117	160443	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57200	-700	5	-1.21	8006245400	139077	82.24	57900	58300	56900	75200	40600	57900	57567.39	8.75	0	8308	59366	58632	57666	56932	55966	59000	57300	80	17300	500	45160	100	1	16039185	9174	-12.94	5.83	12	0.87	-4421.00	9806.00	66700	20230302	-14.24	40150	20231020	42.47	58500	-2.22	20240111	50600	13.04	20240104	66700	-14.24	20230302	40150	42.47	20231020	0.23	N	039130	500	80 억		1404182	N	N	666	N	00	N
23	20240117	150446	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57500	-400	5	-0.69	7492130800	130121	76.94	57900	58300	56900	75200	40600	57900	57578.18	8.75	0	7844	59366	58632	57666	56932	55966	59000	57300	80	17300	500	45160	100	1	16039185	9223	-13.01	5.86	12	0.81	-4421.00	9806.00	66700	20230302	-13.79	40150	20231020	43.21	58500	-1.71	20240111	50600	13.64	20240104	66700	-13.79	20230302	40150	43.21	20231020	0.23	N	039130	500	80 억		1404182	N	N	440	N	00	N
24	20240117	140444	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57400	-500	5	-0.86	6646102300	115371	68.22	57900	58300	56900	75200	40600	57900	57606.35	8.75	0	10108	59366	58632	57666	56932	55966	59000	57300	80	17300	500	45160	100	1	16039185	9206	-12.98	5.85	12	0.72	-4421.00	9806.00	66700	20230302	-13.94	40150	20231020	42.96	58500	-1.88	20240111	50600	13.44	20240104	66700	-13.94	20230302	40150	42.96	20231020	0.23	N	039130	500	80 억		1404182	N	N	440	N	00	N
25	20240117	130445	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57100	-800	5	-1.38	5773504400	100105	59.19	57900	58300	57000	75200	40600	57900	57674.49	8.75	0	7187	59366	58632	57666	56932	55966	59000	57300	80	17300	500	45160	100	1	16039185	9158	-12.92	5.82	12	0.62	-4421.00	9806.00	66700	20230302	-14.39	40150	20231020	42.22	58500	-2.39	20240111	50600	12.85	20240104	66700	-14.39	20230302	40150	42.22	20231020	0.23	N	039130	500	80 억		1404182	N	N	440	N	00	N
26	20240117	120446	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57800	-100	5	-0.17	4718293700	81764	48.35	57900	58300	57000	75200	40600	57900	57706.25	8.75	0	12293	59366	58632	57666	56932	55966	59000	57300	80	17300	500	45160	100	1	16039185	9271	-13.07	5.89	12	0.51	-4421.00	9806.00	66700	20230302	-13.34	40150	20231020	43.96	58500	-1.20	20240111	50600	14.23	20240104	66700	-13.34	20230302	40150	43.96	20231020	0.23	N	039130	500	80 억		1404182	N	N	440	N	00	N
27	20240117	110446	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58100	200	2	0.35	3692335800	64047	37.87	57900	58300	57000	75200	40600	57900	57650.41	8.75	0	14270	59366	58632	57666	56932	55966	59000	57300	80	17300	500	45160	100	1	16039185	9319	-13.14	5.92	12	0.40	-4421.00	9806.00	66700	20230302	-12.89	40150	20231020	44.71	58500	-0.68	20240111	50600	14.82	20240104	66700	-12.89	20230302	40150	44.71	20231020	0.23	N	039130	500	80 억		1404182	N	N	440	N	00	N
28	20240117	100443	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57500	-400	5	-0.69	2219140500	38570	22.81	57900	58300	57000	75200	40600	57900	57535.40	8.75	0	4402	59366	58632	57666	56932	55966	59000	57300	80	17300	500	45160	100	1	16039185	9223	-13.01	5.86	12	0.24	-4421.00	9806.00	66700	20230302	-13.79	40150	20231020	43.21	58500	-1.71	20240111	50600	13.64	20240104	66700	-13.79	20230302	40150	43.21	20231020	0.23	N	039130	500	80 억		1404182	N	N	440	N	00	N
29	20240117	090444	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58200	300	2	0.52	155736900	2678	1.58	57900	58300	57800	75200	40600	57900	58154.18	8.75	0	-1067	59366	58632	57666	56932	55966	59000	57300	80	17300	500	45160	100	1	16039185	9335	-13.16	5.94	12	0.02	-4421.00	9806.00	66700	20230302	-12.74	40150	20231020	44.96	58500	-0.51	20240111	50600	15.02	20240104	66700	-12.74	20230302	40150	44.96	20231020	0.23	N	039130	500	80 억		1404182	N	N	440	N	00	N
30	20240116	160443	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57900	800	2	1.40	9804894600	168965	129.04	57100	58400	56700	74200	40000	57100	58029.23	8.86	0	3123	59166	58132	56966	55932	54766	58650	56450	80	17100	500	44530	100	1	16039185	9287	-13.10	5.90	12	1.05	-4421.00	9806.00	66700	20230302	-13.19	40150	20231020	44.21	58500	-1.03	20240111	50600	14.43	20240104	66700	-13.19	20230302	40150	44.21	20231020	0.24	N	039130	500	80 억		1421169	N	N	440	N	00	N
31	20240116	150443	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58000	900	2	1.58	9394949300	161883	123.63	57100	58400	56700	74200	40000	57100	58035.43	8.86	0	2597	59166	58132	56966	55932	54766	58650	56450	80	17100	500	44530	100	1	16039185	9303	-13.12	5.91	12	1.01	-4421.00	9806.00	66700	20230302	-13.04	40150	20231020	44.46	58500	-0.85	20240111	50600	14.62	20240104	66700	-13.04	20230302	40150	44.46	20231020	0.24	N	039130	500	80 억		1421169	N	N	286	N	00	N
32	20240116	140444	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58200	1100	2	1.93	8008010300	137997	105.39	57100	58400	56700	74200	40000	57100	58030.32	8.86	0	12237	59166	58132	56966	55932	54766	58650	56450	80	17100	500	44530	100	1	16039185	9335	-13.16	5.94	12	0.86	-4421.00	9806.00	66700	20230302	-12.74	40150	20231020	44.96	58500	-0.51	20240111	50600	15.02	20240104	66700	-12.74	20230302	40150	44.96	20231020	0.24	N	039130	500	80 억		1421169	N	N	286	N	00	N
33	20240116	130443	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58000	900	2	1.58	6397879300	110318	84.25	57100	58400	56700	74200	40000	57100	57994.88	8.86	0	15221	59166	58132	56966	55932	54766	58650	56450	80	17100	500	44530	100	1	16039185	9303	-13.12	5.91	12	0.69	-4421.00	9806.00	66700	20230302	-13.04	40150	20231020	44.46	58500	-0.85	20240111	50600	14.62	20240104	66700	-13.04	20230302	40150	44.46	20231020	0.24	N	039130	500	80 억		1421169	N	N	286	N	00	N
34	20240116	120443	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58100	1000	2	1.75	5809332600	100185	76.51	57100	58400	56700	74200	40000	57100	57986.05	8.86	0	15314	59166	58132	56966	55932	54766	58650	56450	80	17100	500	44530	100	1	16039185	9319	-13.14	5.92	12	0.62	-4421.00	9806.00	66700	20230302	-12.89	40150	20231020	44.71	58500	-0.68	20240111	50600	14.82	20240104	66700	-12.89	20230302	40150	44.71	20231020	0.24	N	039130	500	80 억		1421169	N	N	286	N	00	N
35	20240116	110442	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58200	1100	2	1.93	4524498000	78131	59.67	57100	58400	56700	74200	40000	57100	57909.13	8.86	0	16740	59166	58132	56966	55932	54766	58650	56450	80	17100	500	44530	100	1	16039185	9335	-13.16	5.94	12	0.49	-4421.00	9806.00	66700	20230302	-12.74	40150	20231020	44.96	58500	-0.51	20240111	50600	15.02	20240104	66700	-12.74	20230302	40150	44.96	20231020	0.24	N	039130	500	80 억		1421169	N	N	286	N	00	N
36	20240116	100443	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57700	600	2	1.05	2616183500	45115	34.45	57100	58400	56700	74200	40000	57100	57989.22	8.86	0	8032	59166	58132	56966	55932	54766	58650	56450	80	17100	500	44530	100	1	16039185	9255	-13.05	5.88	12	0.28	-4421.00	9806.00	66700	20230302	-13.49	40150	20231020	43.71	58500	-1.37	20240111	50600	14.03	20240104	66700	-13.49	20230302	40150	43.71	20231020	0.24	N	039130	500	80 억		1421169	N	N	286	N	00	N
37	20240116	090441	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57200	100	2	0.18	100160500	1756	1.34	57100	57500	56700	74200	40000	57100	57039.01	8.86	0	-180	59166	58132	56966	55932	54766	58650	56450	80	17100	500	44530	100	1	16039185	9174	-12.94	5.83	12	0.01	-4421.00	9806.00	66700	20230302	-14.24	40150	20231020	42.47	58500	-2.22	20240111	50600	13.04	20240104	66700	-14.24	20230302	40150	42.47	20231020	0.24	N	039130	500	80 억		1421169	N	N	286	N	00	N
38	20240115	160442	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57100	600	2	1.06	7529459200	130845	239.66	56500	58000	55800	73400	39600	56500	57544.88	9.02	-980	-29573	58366	57432	56566	55632	54766	57000	55200	80	16900	500	44070	100	1	16039185	9158	-12.92	5.82	12	0.82	-4421.00	9806.00	66700	20230302	-14.39	40150	20231020	42.22	58500	-2.39	20240111	50600	12.85	20240104	66700	-14.39	20230302	40150	42.22	20231020	0.22	N	039130	500	80 억		1446928	N	N	286	N	00	N
39	20240115	150442	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57500	1000	2	1.77	7272556800	126359	231.45	56500	58000	55800	73400	39600	56500	57554.72	9.02	-980	-29026	58366	57432	56566	55632	54766	57000	55200	80	16900	500	44070	100	1	16039185	9223	-13.01	5.86	12	0.79	-4421.00	9806.00	66700	20230302	-13.79	40150	20231020	43.21	58500	-1.71	20240111	50600	13.64	20240104	66700	-13.79	20230302	40150	43.21	20231020	0.22	N	039130	500	80 억		1446928	N	N	402	N	00	N
40	20240115	140443	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57700	1200	2	2.12	6470827100	112418	205.91	56500	58000	55800	73400	39600	56500	57560.42	9.02	-980	-23749	58366	57432	56566	55632	54766	57000	55200	80	16900	500	44070	100	1	16039185	9255	-13.05	5.88	12	0.70	-4421.00	9806.00	66700	20230302	-13.49	40150	20231020	43.71	58500	-1.37	20240111	50600	14.03	20240104	66700	-13.49	20230302	40150	43.71	20231020	0.22	N	039130	500	80 억		1446928	N	N	402	N	00	N
41	20240115	130441	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57700	1200	2	2.12	5573195300	96873	177.44	56500	58000	55800	73400	39600	56500	57530.95	9.02	-980	-16869	58366	57432	56566	55632	54766	57000	55200	80	16900	500	44070	100	1	16039185	9255	-13.05	5.88	12	0.60	-4421.00	9806.00	66700	20230302	-13.49	40150	20231020	43.71	58500	-1.37	20240111	50600	14.03	20240104	66700	-13.49	20230302	40150	43.71	20231020	0.22	N	039130	500	80 억		1446928	N	N	402	N	00	N
42	20240115	120441	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57900	1400	2	2.48	4139090300	72100	132.06	56500	57900	55800	73400	39600	56500	57407.63	9.02	-980	-13185	58366	57432	56566	55632	54766	57000	55200	80	16900	500	44070	100	1	16039185	9287	-13.10	5.90	12	0.45	-4421.00	9806.00	66700	20230302	-13.19	40150	20231020	44.21	58500	-1.03	20240111	50600	14.43	20240104	66700	-13.19	20230302	40150	44.21	20231020	0.22	N	039130	500	80 억		1446928	N	N	402	N	00	N
43	20240115	110441	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57400	900	2	1.59	2961379900	51656	94.62	56500	57800	55800	73400	39600	56500	57328.87	9.02	-980	-9142	58366	57432	56566	55632	54766	57000	55200	80	16900	500	44070	100	1	16039185	9206	-12.98	5.85	12	0.32	-4421.00	9806.00	66700	20230302	-13.94	40150	20231020	42.96	58500	-1.88	20240111	50600	13.44	20240104	66700	-13.94	20230302	40150	42.96	20231020	0.22	N	039130	500	80 억		1446928	N	N	402	N	00	N
44	20240115	100440	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57600	1100	2	1.95	1516388200	26473	48.49	56500	57800	55800	73400	39600	56500	57280.56	9.02	-980	-4269	58366	57432	56566	55632	54766	57000	55200	80	16900	500	44070	100	1	16039185	9239	-13.03	5.87	12	0.17	-4421.00	9806.00	66700	20230302	-13.64	40150	20231020	43.46	58500	-1.54	20240111	50600	13.83	20240104	66700	-13.64	20230302	40150	43.46	20231020	0.22	N	039130	500	80 억		1446928	N	N	402	N	00	N
45	20240115	090441	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56800	300	2	0.53	156533700	2777	5.09	56500	56800	55800	73400	39600	56500	56367.92	9.02	-980	-761	58366	57432	56566	55632	54766	57000	55200	80	16900	500	44070	100	1	16039185	9110	-12.85	5.79	12	0.02	-4421.00	9806.00	66700	20230302	-14.84	40150	20231020	41.47	58500	-2.91	20240111	50600	12.25	20240104	66700	-14.84	20230302	40150	41.47	20231020	0.22	N	039130	500	80 억		1446928	N	N	402	N	00	N
46	20240112	160438	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56500	-200	5	-0.35	3081673200	54507	61.07	56800	57500	55700	73700	39700	56700	56537.25	9.00	944	3537	59100	57900	57300	56100	55500	57600	55800	80	17000	500	44220	100	1	16039185	9062	-12.78	5.76	12	0.34	-4421.00	9806.00	66700	20230302	-15.29	40150	20231020	40.72	58500	-3.42	20240111	50600	11.66	20240104	66700	-15.29	20230302	40150	40.72	20231020	0.21	N	039130	500	80 억		1442954	N	N	374	N	00	N
47	20240112	150440	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56400	-300	5	-0.53	2878252100	50909	57.04	56800	57500	55700	73700	39700	56700	56537.18	9.00	944	3986	59100	57900	57300	56100	55500	57600	55800	80	17000	500	44220	100	1	16039185	9046	-12.76	5.75	12	0.32	-4421.00	9806.00	66700	20230302	-15.44	40150	20231020	40.47	58500	-3.59	20240111	50600	11.46	20240104	66700	-15.44	20230302	40150	40.47	20231020	0.21	N	039130	500	80 억		1442954	N	N	215	N	00	N
48	20240112	140440	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56600	-100	5	-0.18	2570613600	45446	50.92	56800	57500	55700	73700	39700	56700	56564.12	9.00	944	2571	59100	57900	57300	56100	55500	57600	55800	80	17000	500	44220	100	1	16039185	9078	-12.80	5.77	12	0.28	-4421.00	9806.00	66700	20230302	-15.14	40150	20231020	40.97	58500	-3.25	20240111	50600	11.86	20240104	66700	-15.14	20230302	40150	40.97	20231020	0.21	N	039130	500	80 억		1442954	N	N	215	N	00	N
49	20240112	130438	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56500	-200	5	-0.35	2062724500	36440	40.83	56800	57500	55700	73700	39700	56700	56606.04	9.00	944	4599	59100	57900	57300	56100	55500	57600	55800	80	17000	500	44220	100	1	16039185	9062	-12.78	5.76	12	0.23	-4421.00	9806.00	66700	20230302	-15.29	40150	20231020	40.72	58500	-3.42	20240111	50600	11.66	20240104	66700	-15.29	20230302	40150	40.72	20231020	0.21	N	039130	500	80 억		1442954	N	N	215	N	00	N
50	20240112	120440	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56600	-100	5	-0.18	1848137200	32650	36.58	56800	57500	55700	73700	39700	56700	56604.49	9.00	944	5153	59100	57900	57300	56100	55500	57600	55800	80	17000	500	44220	100	1	16039185	9078	-12.80	5.77	12	0.20	-4421.00	9806.00	66700	20230302	-15.14	40150	20231020	40.97	58500	-3.25	20240111	50600	11.86	20240104	66700	-15.14	20230302	40150	40.97	20231020	0.21	N	039130	500	80 억		1442954	N	N	215	N	00	N
51	20240112	110439	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56700	0	3	0.00	1597732200	28230	31.63	56800	57500	55700	73700	39700	56700	56596.94	9.00	944	6487	59100	57900	57300	56100	55500	57600	55800	80	17000	500	44220	100	1	16039185	9094	-12.83	5.78	12	0.18	-4421.00	9806.00	66700	20230302	-14.99	40150	20231020	41.22	58500	-3.08	20240111	50600	12.06	20240104	66700	-14.99	20230302	40150	41.22	20231020	0.21	N	039130	500	80 억		1442954	N	N	215	N	00	N
52	20240112	100438	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56600	-100	5	-0.18	790161000	13869	15.54	56800	57500	56300	73700	39700	56700	56973.30	9.00	944	1480	59100	57900	57300	56100	55500	57600	55800	80	17000	500	44220	100	1	16039185	9078	-12.80	5.77	12	0.09	-4421.00	9806.00	66700	20230302	-15.14	40150	20231020	40.97	58500	-3.25	20240111	50600	11.86	20240104	66700	-15.14	20230302	40150	40.97	20231020	0.21	N	039130	500	80 억		1442954	N	N	215	N	00	N
53	20240112	090438	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57000	300	2	0.53	190582600	3349	3.75	56800	57200	56300	73700	39700	56700	56907.69	9.00	944	1722	59100	57900	57300	56100	55500	57600	55800	80	17000	500	44220	100	1	16039185	9142	-12.89	5.81	12	0.02	-4421.00	9806.00	66700	20230302	-14.54	40150	20231020	41.97	58500	-2.56	20240111	50600	12.65	20240104	66700	-14.54	20230302	40150	41.97	20231020	0.21	N	039130	500	80 억		1442954	N	N	215	N	00	N
54	20240111	160437	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56700	-1200	5	-2.07	5080665200	88723	36.13	58500	58500	56700	75200	40600	57900	57266.33	9.11	-3343	-20501	59633	58766	57533	56666	55433	59200	57100	80	17300	500	45160	100	1	16039185	9094	-12.83	5.78	12	0.55	-4421.00	9806.00	66700	20230302	-14.99	40150	20231020	41.22	58500	-3.08	20240111	50600	12.06	20240104	66700	-14.99	20230302	40150	41.22	20231020	0.22	N	039130	500	80 억		1461380	N	N	215	N	00	N
55	20240111	150439	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57300	-600	5	-1.04	4275367000	74543	30.36	58500	58500	56900	75200	40600	57900	57354.37	9.11	-3343	-19758	59633	58766	57533	56666	55433	59200	57100	80	17300	500	45160	100	1	16039185	9190	-12.96	5.84	12	0.46	-4421.00	9806.00	66700	20230302	-14.09	40150	20231020	42.71	58500	-2.05	20240111	50600	13.24	20240104	66700	-14.09	20230302	40150	42.71	20231020	0.22	N	039130	500	80 억		1461380	N	N	438	N	00	N
56	20240111	140438	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57300	-600	5	-1.04	3406645500	59397	24.19	58500	58500	56900	75200	40600	57900	57353.83	9.11	-3343	-15101	59633	58766	57533	56666	55433	59200	57100	80	17300	500	45160	100	1	16039185	9190	-12.96	5.84	12	0.37	-4421.00	9806.00	66700	20230302	-14.09	40150	20231020	42.71	58500	-2.05	20240111	50600	13.24	20240104	66700	-14.09	20230302	40150	42.71	20231020	0.22	N	039130	500	80 억		1461380	N	N	438	N	00	N
57	20240111	130436	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57000	-900	5	-1.55	2970811600	51785	21.09	58500	58500	56900	75200	40600	57900	57368.19	9.11	-3343	-14498	59633	58766	57533	56666	55433	59200	57100	80	17300	500	45160	100	1	16039185	9142	-12.89	5.81	12	0.32	-4421.00	9806.00	66700	20230302	-14.54	40150	20231020	41.97	58500	-2.56	20240111	50600	12.65	20240104	66700	-14.54	20230302	40150	41.97	20231020	0.22	N	039130	500	80 억		1461380	N	N	438	N	00	N
58	20240111	120437	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57100	-800	5	-1.38	2436438800	42416	17.27	58500	58500	57000	75200	40600	57900	57441.50	9.11	-3343	-9528	59633	58766	57533	56666	55433	59200	57100	80	17300	500	45160	100	1	16039185	9158	-12.92	5.82	12	0.26	-4421.00	9806.00	66700	20230302	-14.39	40150	20231020	42.22	58500	-2.39	20240111	50600	12.85	20240104	66700	-14.39	20230302	40150	42.22	20231020	0.22	N	039130	500	80 억		1461380	N	N	438	N	00	N
59	20240111	110440	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57300	-600	5	-1.04	2013418400	35022	14.26	58500	58500	57000	75200	40600	57900	57490.10	9.11	-3343	-7204	59633	58766	57533	56666	55433	59200	57100	80	17300	500	45160	100	1	16039185	9190	-12.96	5.84	12	0.22	-4421.00	9806.00	66700	20230302	-14.09	40150	20231020	42.71	58500	-2.05	20240111	50600	13.24	20240104	66700	-14.09	20230302	40150	42.71	20231020	0.22	N	039130	500	80 억		1461380	N	N	438	N	00	N
60	20240111	100438	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57100	-800	5	-1.38	1585718300	27557	11.22	58500	58500	57000	75200	40600	57900	57543.21	9.11	-3343	-7232	59633	58766	57533	56666	55433	59200	57100	80	17300	500	45160	100	1	16039185	9158	-12.92	5.82	12	0.17	-4421.00	9806.00	66700	20230302	-14.39	40150	20231020	42.22	58500	-2.39	20240111	50600	12.85	20240104	66700	-14.39	20230302	40150	42.22	20231020	0.22	N	039130	500	80 억		1461380	N	N	438	N	00	N
61	20240111	090437	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58000	100	2	0.17	378247500	6495	2.64	58500	58500	57800	75200	40600	57900	58236.72	9.11	-3343	-4361	59633	58766	57533	56666	55433	59200	57100	80	17300	500	45160	100	1	16039185	9303	-13.12	5.91	12	0.04	-4421.00	9806.00	66700	20230302	-13.04	40150	20231020	44.46	58500	-0.85	20240111	50600	14.62	20240104	66700	-13.04	20230302	40150	44.46	20231020	0.22	N	039130	500	80 억		1461380	N	N	438	N	00	N
62	20240110	160436	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57900	1900	2	3.39	14182211100	245388	212.87	56300	58400	56300	72800	39200	56000	57795.05	9.13	-2350	5053	57266	56632	56166	55532	55066	56400	55300	80	16800	500	43680	100	1	16039185	9287	-13.10	5.90	12	1.53	-4421.00	9806.00	66700	20230302	-13.19	40150	20231020	44.21	58400	-0.86	20240110	50600	14.43	20240104	66700	-13.19	20230302	40150	44.21	20231020	0.22	N	039130	500	80 억		1464674	N	N	438	N	00	N
63	20240110	150436	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57900	1900	2	3.39	13859537300	239813	208.04	56300	58400	56300	72800	39200	56000	57793.13	9.13	-2350	6702	57266	56632	56166	55532	55066	56400	55300	80	16800	500	43680	100	1	16039185	9287	-13.10	5.90	12	1.50	-4421.00	9806.00	66700	20230302	-13.19	40150	20231020	44.21	58400	-0.86	20240110	50600	14.43	20240104	66700	-13.19	20230302	40150	44.21	20231020	0.22	N	039130	500	80 억		1464674	N	N	425	N	00	N
64	20240110	140438	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58100	2100	2	3.75	12459745200	215692	187.11	56300	58400	56300	72800	39200	56000	57766.41	9.13	-2350	15848	57266	56632	56166	55532	55066	56400	55300	80	16800	500	43680	100	1	16039185	9319	-13.14	5.92	12	1.34	-4421.00	9806.00	66700	20230302	-12.89	40150	20231020	44.71	58400	-0.51	20240110	50600	14.82	20240104	66700	-12.89	20230302	40150	44.71	20231020	0.22	N	039130	500	80 억		1464674	N	N	425	N	00	N
65	20240110	130437	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58100	2100	2	3.75	10882978300	188550	163.57	56300	58400	56300	72800	39200	56000	57719.36	9.13	-2350	19893	57266	56632	56166	55532	55066	56400	55300	80	16800	500	43680	100	1	16039185	9319	-13.14	5.92	12	1.18	-4421.00	9806.00	66700	20230302	-12.89	40150	20231020	44.71	58400	-0.51	20240110	50600	14.82	20240104	66700	-12.89	20230302	40150	44.71	20231020	0.22	N	039130	500	80 억		1464674	N	N	425	N	00	N
66	20240110	120437	57	100.00	KOSPI200		서비스업	N	N	N	N		N	58000	2000	2	3.57	9559071000	165741	143.78	56300	58400	56300	72800	39200	56000	57674.79	9.13	-2350	24221	57266	56632	56166	55532	55066	56400	55300	80	16800	500	43680	100	1	16039185	9303	-13.12	5.91	12	1.03	-4421.00	9806.00	66700	20230302	-13.04	40150	20231020	44.46	58400	-0.68	20240110	50600	14.62	20240104	66700	-13.04	20230302	40150	44.46	20231020	0.22	N	039130	500	80 억		1464674	N	N	425	N	00	N
67	20240110	110437	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57900	1900	2	3.39	8171721300	141783	123.00	56300	58400	56300	72800	39200	56000	57635.46	9.13	-2350	29161	57266	56632	56166	55532	55066	56400	55300	80	16800	500	43680	100	1	16039185	9287	-13.10	5.90	12	0.88	-4421.00	9806.00	66700	20230302	-13.19	40150	20231020	44.21	58400	-0.86	20240110	50600	14.43	20240104	66700	-13.19	20230302	40150	44.21	20231020	0.22	N	039130	500	80 억		1464674	N	N	425	N	00	N
68	20240110	100436	57	100.00	KOSPI200		서비스업	N	N	N	N		N	57000	1000	2	1.79	2328672500	40850	35.44	56300	57400	56300	72800	39200	56000	57005.55	9.13	-2350	1675	57266	56632	56166	55532	55066	56400	55300	80	16800	500	43680	100	1	16039185	9142	-12.89	5.81	12	0.25	-4421.00	9806.00	66700	20230302	-14.54	40150	20231020	41.97	57400	-0.70	20240110	50600	12.65	20240104	66700	-14.54	20230302	40150	41.97	20231020	0.22	N	039130	500	80 억		1464674	N	N	425	N	00	N
69	20240110	090435	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56300	300	2	0.54	50870400	903	0.78	56300	56500	56300	72800	39200	56000	56336.37	9.13	-2350	-386	57266	56632	56166	55532	55066	56400	55300	80	16800	500	43680	100	1	16039185	9030	-12.73	5.74	12	0.01	-4421.00	9806.00	66700	20230302	-15.59	40150	20231020	40.22	56900	-1.05	20240108	50600	11.26	20240104	66700	-15.59	20230302	40150	40.22	20231020	0.22	N	039130	500	80 억		1464674	N	N	425	N	00	N
70	20240109	160435	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56000	0	3	0.00	6476529700	115196	41.61	56700	56800	55700	72800	39200	56000	56222.12	9.11	-493	7017	59266	57632	55266	53632	51266	58450	54450	80	16800	500	43680	100	1	16039185	8982	-12.67	5.71	12	0.72	-4421.00	9806.00	66700	20230302	-16.04	40150	20231020	39.48	56900	-1.58	20240108	50600	10.67	20240104	66700	-16.04	20230302	40150	39.48	20231020	0.17	N	039130	500	80 억		1461476	N	N	425	N	00	N
71	20240109	150436	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56200	200	2	0.36	6039128700	107396	38.79	56700	56800	55700	72800	39200	56000	56232.66	9.11	-493	3840	59266	57632	55266	53632	51266	58450	54450	80	16800	500	43680	100	1	16039185	9014	-12.71	5.73	12	0.67	-4421.00	9806.00	66700	20230302	-15.74	40150	20231020	39.98	56900	-1.23	20240108	50600	11.07	20240104	66700	-15.74	20230302	40150	39.98	20231020	0.17	N	039130	500	80 억		1461476	N	N	608	N	00	N
72	20240109	140435	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56000	0	3	0.00	5394391500	95941	34.65	56700	56800	55700	72800	39200	56000	56226.48	9.11	-493	1417	59266	57632	55266	53632	51266	58450	54450	80	16800	500	43680	100	1	16039185	8982	-12.67	5.71	12	0.60	-4421.00	9806.00	66700	20230302	-16.04	40150	20231020	39.48	56900	-1.58	20240108	50600	10.67	20240104	66700	-16.04	20230302	40150	39.48	20231020	0.17	N	039130	500	80 억		1461476	N	N	608	N	00	N
73	20240109	130435	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56300	300	2	0.54	4207743200	74814	27.02	56700	56800	55700	72800	39200	56000	56243.21	9.11	-493	-5929	59266	57632	55266	53632	51266	58450	54450	80	16800	500	43680	100	1	16039185	9030	-12.73	5.74	12	0.47	-4421.00	9806.00	66700	20230302	-15.59	40150	20231020	40.22	56900	-1.05	20240108	50600	11.26	20240104	66700	-15.59	20230302	40150	40.22	20231020	0.17	N	039130	500	80 억		1461476	N	N	608	N	00	N
74	20240109	120439	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56400	400	2	0.71	3599582700	64034	23.13	56700	56800	55700	72800	39200	56000	56214.11	9.11	-493	-5790	59266	57632	55266	53632	51266	58450	54450	80	16800	500	43680	100	1	16039185	9046	-12.76	5.75	12	0.40	-4421.00	9806.00	66700	20230302	-15.44	40150	20231020	40.47	56900	-0.88	20240108	50600	11.46	20240104	66700	-15.44	20230302	40150	40.47	20231020	0.17	N	039130	500	80 억		1461476	N	N	608	N	00	N
75	20240109	110436	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56300	300	2	0.54	2712382100	48306	17.45	56700	56800	55700	72800	39200	56000	56150.47	9.11	-493	-4908	59266	57632	55266	53632	51266	58450	54450	80	16800	500	43680	100	1	16039185	9030	-12.73	5.74	12	0.30	-4421.00	9806.00	66700	20230302	-15.59	40150	20231020	40.22	56900	-1.05	20240108	50600	11.26	20240104	66700	-15.59	20230302	40150	40.22	20231020	0.17	N	039130	500	80 억		1461476	N	N	608	N	00	N
76	20240109	100436	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56000	0	3	0.00	1841769600	32750	11.83	56700	56800	55700	72800	39200	56000	56238.32	9.11	-493	-5619	59266	57632	55266	53632	51266	58450	54450	80	16800	500	43680	100	1	16039185	8982	-12.67	5.71	12	0.20	-4421.00	9806.00	66700	20230302	-16.04	40150	20231020	39.48	56900	-1.58	20240108	50600	10.67	20240104	66700	-16.04	20230302	40150	39.48	20231020	0.17	N	039130	500	80 억		1461476	N	N	608	N	00	N
77	20240109	090435	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56200	200	2	0.36	473859600	8439	3.05	56700	56800	55700	72800	39200	56000	56153.85	9.11	-493	-3620	59266	57632	55266	53632	51266	58450	54450	80	16800	500	43680	100	1	16039185	9014	-12.71	5.73	12	0.05	-4421.00	9806.00	66700	20230302	-15.74	40150	20231020	39.98	56900	-1.23	20240108	50600	11.07	20240104	66700	-15.74	20230302	40150	39.98	20231020	0.17	N	039130	500	80 억		1461476	N	N	608	N	00	N
78	20240108	160435	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56000	2000	2	3.70	15386560900	276205	215.79	54500	56900	52900	70200	37800	54000	55706.76	8.66	-1293	77067	56866	55432	53766	52332	50666	56150	53050	80	16200	500	42120	100	1	16039185	8982	-12.67	5.71	12	1.72	-4421.00	9806.00	66700	20230302	-16.04	40150	20231020	39.48	56900	-1.58	20240108	50600	10.67	20240104	66700	-16.04	20230302	40150	39.48	20231020	0.21	N	039130	500	80 억		1388651	N	N	608	N	00	N
79	20240108	150436	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56300	2300	2	4.26	14769964700	265227	207.22	54500	56900	52900	70200	37800	54000	55688.01	8.66	-1293	77374	56866	55432	53766	52332	50666	56150	53050	80	16200	500	42120	100	1	16039185	9030	-12.73	5.74	12	1.65	-4421.00	9806.00	66700	20230302	-15.59	40150	20231020	40.22	56900	-1.05	20240108	50600	11.26	20240104	66700	-15.59	20230302	40150	40.22	20231020	0.21	N	039130	500	80 억		1388651	N	N	221	N	00	N
80	20240108	140435	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56500	2500	2	4.63	13224881000	237693	185.70	54500	56900	52900	70200	37800	54000	55638.50	8.66	-1293	79451	56866	55432	53766	52332	50666	56150	53050	80	16200	500	42120	100	1	16039185	9062	-12.78	5.76	12	1.48	-4421.00	9806.00	66700	20230302	-15.29	40150	20231020	40.72	56900	-0.70	20240108	50600	11.66	20240104	66700	-15.29	20230302	40150	40.72	20231020	0.21	N	039130	500	80 억		1388651	N	N	221	N	00	N
81	20240108	130434	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56700	2700	2	5.00	12017602000	216331	169.02	54500	56900	52900	70200	37800	54000	55551.92	8.66	-1293	83630	56866	55432	53766	52332	50666	56150	53050	80	16200	500	42120	100	1	16039185	9094	-12.83	5.78	12	1.35	-4421.00	9806.00	66700	20230302	-14.99	40150	20231020	41.22	56900	-0.35	20240108	50600	12.06	20240104	66700	-14.99	20230302	40150	41.22	20231020	0.21	N	039130	500	80 억		1388651	N	N	221	N	00	N
82	20240108	120436	57	100.00	KOSPI200		서비스업	N	N	N	N		N	56300	2300	2	4.26	8628797700	156366	122.17	54500	56400	52900	70200	37800	54000	55183.34	8.66	-1293	55021	56866	55432	53766	52332	50666	56150	53050	80	16200	500	42120	100	1	16039185	9030	-12.73	5.74	12	0.97	-4421.00	9806.00	66700	20230302	-15.59	40150	20231020	40.22	56400	-0.18	20240108	50600	11.26	20240104	66700	-15.59	20230302	40150	40.22	20231020	0.21	N	039130	500	80 억		1388651	N	N	221	N	00	N
83	20240108	110436	57	100.00	KOSPI200		서비스업	N	N	N	N		N	55100	1100	2	2.04	3172560400	58237	45.50	54500	55300	52900	70200	37800	54000	54476.71	8.66	-1293	12932	56866	55432	53766	52332	50666	56150	53050	80	16200	500	42120	100	1	16039185	8838	-12.46	5.62	12	0.36	-4421.00	9806.00	66700	20230302	-17.39	40150	20231020	37.24	55300	-0.36	20240108	50600	8.89	20240104	66700	-17.39	20230302	40150	37.24	20231020	0.21	N	039130	500	80 억		1388651	N	N	221	N	00	N
84	20240108	100437	57	100.00	KOSPI200		서비스업	N	N	N	N		N	54000	0	3	0.00	782930400	14609	11.41	54500	54600	52900	70200	37800	54000	53592.33	8.66	-1293	931	56866	55432	53766	52332	50666	56150	53050	80	16200	500	42120	100	1	16039185	8661	-12.21	5.51	12	0.09	-4421.00	9806.00	66700	20230302	-19.04	40150	20231020	34.50	55200	-2.17	20240105	50600	6.72	20240104	66700	-19.04	20230302	40150	34.50	20231020	0.21	N	039130	500	80 억		1388651	N	N	221	N	00	N
85	20240108	090434	57	100.00	KOSPI200		서비스업	N	N	N	N		N	53700	-300	5	-0.56	218528700	4045	3.16	54500	54600	53500	70200	37800	54000	54024.40	8.66	-1293	-116	56866	55432	53766	52332	50666	56150	53050	80	16200	500	42120	100	1	16039185	8613	-12.15	5.48	12	0.03	-4421.00	9806.00	66700	20230302	-19.49	40150	20231020	33.75	55200	-2.72	20240105	50600	6.13	20240104	66700	-19.49	20230302	40150	33.75	20231020	0.21	N	039130	500	80 억		1388651	N	N	221	N	00	N
86	20240105	160434	57	100.00	KOSPI200		서비스업	N	N	N	N		N	54000	1900	2	3.65	6914753200	127902	105.23	52600	55200	52100	67700	36500	52100	54063.02	8.61	34	6491	55633	53866	52233	50466	48833	54750	51350	80	15600	500	40630	100	1	16039185	8661	-12.21	5.51	12	0.80	-4421.00	9806.00	66700	20230302	-19.04	40150	20231020	34.50	55200	-2.17	20240105	50600	6.72	20240104	66700	-19.04	20230302	40150	34.50	20231020	0.20	N	039130	500	80 억		1381027	N	N	221	N	00	N
87	20240105	150436	57	100.00	KOSPI200		서비스업	N	N	N	N		N	53800	1700	2	3.26	6442471600	119129	98.01	52600	55200	52100	67700	36500	52100	54079.79	8.61	34	6287	55633	53866	52233	50466	48833	54750	51350	80	15600	500	40630	100	1	16039185	8629	-12.17	5.49	12	0.74	-4421.00	9806.00	66700	20230302	-19.34	40150	20231020	34.00	55200	-2.54	20240105	50600	6.32	20240104	66700	-19.34	20230302	40150	34.00	20231020	0.20	N	039130	500	80 억		1381027	N	N	138	N	00	N
88	20240105	140433	57	100.00	KOSPI200		서비스업	N	N	N	N		N	53800	1700	2	3.26	6090947600	112588	92.63	52600	55200	52100	67700	36500	52100	54099.44	8.61	34	6960	55633	53866	52233	50466	48833	54750	51350	80	15600	500	40630	100	1	16039185	8629	-12.17	5.49	12	0.70	-4421.00	9806.00	66700	20230302	-19.34	40150	20231020	34.00	55200	-2.54	20240105	50600	6.32	20240104	66700	-19.34	20230302	40150	34.00	20231020	0.20	N	039130	500	80 억		1381027	N	N	138	N	00	N
89	20240105	130434	57	100.00	KOSPI200		서비스업	N	N	N	N		N	54100	2000	2	3.84	5407476400	99877	82.17	52600	55200	52100	67700	36500	52100	54141.36	8.61	34	9368	55633	53866	52233	50466	48833	54750	51350	80	15600	500	40630	100	1	16039185	8677	-12.24	5.52	12	0.62	-4421.00	9806.00	66700	20230302	-18.89	40150	20231020	34.74	55200	-1.99	20240105	50600	6.92	20240104	66700	-18.89	20230302	40150	34.74	20231020	0.20	N	039130	500	80 억		1381027	N	N	138	N	00	N
90	20240105	120434	57	100.00	KOSPI200		서비스업	N	N	N	N		N	54300	2200	2	4.22	4695277100	86721	71.35	52600	55200	52100	67700	36500	52100	54142.33	8.61	34	8069	55633	53866	52233	50466	48833	54750	51350	80	15600	500	40630	100	1	16039185	8709	-12.28	5.54	12	0.54	-4421.00	9806.00	66700	20230302	-18.59	40150	20231020	35.24	55200	-1.63	20240105	50600	7.31	20240104	66700	-18.59	20230302	40150	35.24	20231020	0.20	N	039130	500	80 억		1381027	N	N	138	N	00	N
91	20240105	110433	57	100.00	KOSPI200		서비스업	N	N	N	N		N	54200	2100	2	4.03	4165780700	76938	63.30	52600	55200	52100	67700	36500	52100	54144.65	8.61	34	8065	55633	53866	52233	50466	48833	54750	51350	80	15600	500	40630	100	1	16039185	8693	-12.26	5.53	12	0.48	-4421.00	9806.00	66700	20230302	-18.74	40150	20231020	34.99	55200	-1.81	20240105	50600	7.11	20240104	66700	-18.74	20230302	40150	34.99	20231020	0.20	N	039130	500	80 억		1381027	N	N	138	N	00	N
92	20240105	100436	57	100.00	KOSPI200		서비스업	N	N	N	N		N	54300	2200	2	4.22	3077531200	56917	46.83	52600	55200	52100	67700	36500	52100	54070.51	8.61	34	5784	55633	53866	52233	50466	48833	54750	51350	80	15600	500	40630	100	1	16039185	8709	-12.28	5.54	12	0.35	-4421.00	9806.00	66700	20230302	-18.59	40150	20231020	35.24	55200	-1.63	20240105	50600	7.31	20240104	66700	-18.59	20230302	40150	35.24	20231020	0.20	N	039130	500	80 억		1381027	N	N	138	N	00	N
93	20240105	090433	57	100.00	KOSPI200		서비스업	N	N	N	N		N	52500	400	2	0.77	131998900	2509	2.06	52600	52800	52400	67700	36500	52100	52610.16	8.61	34	-847	55633	53866	52233	50466	48833	54750	51350	80	15600	500	40630	100	1	16039185	8421	-11.88	5.35	12	0.02	-4421.00	9806.00	66700	20230302	-21.29	40150	20231020	30.76	54000	-2.78	20240104	50600	3.75	20240104	66700	-21.29	20230302	40150	30.76	20231020	0.20	N	039130	500	80 억		1381027	N	N	138	N	00	N
94	20240104	160432	57	100.00	KOSPI200		서비스업	N	N	N	N		N	52100	800	2	1.56	6442535400	121463	237.54	51100	54000	50600	66600	36000	51300	53044.92	8.61	0	-5030	52500	51900	51500	50900	50500	51700	50700	80	15300	500	40010	100	1	16039185	8356	-11.78	5.31	12	0.76	-4421.00	9806.00	66700	20230302	-21.89	40150	20231020	29.76	54000	-3.52	20240104	50600	2.96	20240104	66700	-21.89	20230302	40150	29.76	20231020	0.20	N	039130	500	80 억		1380262	N	N	138	N	00	N
95	20240104	150433	57	100.00	KOSPI200		서비스업	N	N	N	N		N	52300	1000	2	1.95	6210667100	117022	228.86	51100	54000	50600	66600	36000	51300	53072.65	8.61	0	-4157	52500	51900	51500	50900	50500	51700	50700	80	15300	500	40010	100	1	16039185	8388	-11.83	5.33	12	0.73	-4421.00	9806.00	66700	20230302	-21.59	40150	20231020	30.26	54000	-3.15	20240104	50600	3.36	20240104	66700	-21.59	20230302	40150	30.26	20231020	0.20	N	039130	500	80 억		1380262	N	N	821	N	00	N
96	20240104	140433	57	100.00	KOSPI200		서비스업	N	N	N	N		N	52900	1600	2	3.12	5921281000	111522	218.10	51100	54000	50600	66600	36000	51300	53095.18	8.61	0	-2918	52500	51900	51500	50900	50500	51700	50700	80	15300	500	40010	100	1	16039185	8485	-11.97	5.39	12	0.70	-4421.00	9806.00	66700	20230302	-20.69	40150	20231020	31.76	54000	-2.04	20240104	50600	4.55	20240104	66700	-20.69	20230302	40150	31.76	20231020	0.20	N	039130	500	80 억		1380262	N	N	821	N	00	N
97	20240104	130434	57	100.00	KOSPI200		서비스업	N	N	N	N		N	53000	1700	2	3.31	5372511000	101170	197.86	51100	54000	50600	66600	36000	51300	53103.80	8.61	0	-1413	52500	51900	51500	50900	50500	51700	50700	80	15300	500	40010	100	1	16039185	8501	-11.99	5.40	12	0.63	-4421.00	9806.00	66700	20230302	-20.54	40150	20231020	32.00	54000	-1.85	20240104	50600	4.74	20240104	66700	-20.54	20230302	40150	32.00	20231020	0.20	N	039130	500	80 억		1380262	N	N	821	N	00	N
98	20240104	120432	57	100.00	KOSPI200		서비스업	N	N	N	N		N	53000	1700	2	3.31	4729503700	89058	174.17	51100	54000	50600	66600	36000	51300	53105.88	8.61	0	1965	52500	51900	51500	50900	50500	51700	50700	80	15300	500	40010	100	1	16039185	8501	-11.99	5.40	12	0.56	-4421.00	9806.00	66700	20230302	-20.54	40150	20231020	32.00	54000	-1.85	20240104	50600	4.74	20240104	66700	-20.54	20230302	40150	32.00	20231020	0.20	N	039130	500	80 억		1380262	N	N	821	N	00	N
99	20240104	110432	57	100.00	KOSPI200		서비스업	N	N	N	N		N	53300	2000	2	3.90	3944987500	74303	145.31	51100	54000	50600	66600	36000	51300	53093.25	8.61	0	3525	52500	51900	51500	50900	50500	51700	50700	80	15300	500	40010	100	1	16039185	8549	-12.06	5.44	12	0.46	-4421.00	9806.00	66700	20230302	-20.09	40150	20231020	32.75	54000	-1.30	20240104	50600	5.34	20240104	66700	-20.09	20230302	40150	32.75	20231020	0.20	N	039130	500	80 억		1380262	N	N	821	N	00	N
100	20240104	100432	57	100.00	KOSPI200		서비스업	N	N	N	N		N	53300	2000	2	3.90	2059540900	39096	76.46	51100	53600	50600	66600	36000	51300	52679.07	8.61	0	-2460	52500	51900	51500	50900	50500	51700	50700	80	15300	500	40010	100	1	16039185	8549	-12.06	5.44	12	0.24	-4421.00	9806.00	66700	20230302	-20.09	40150	20231020	32.75	53600	-0.56	20240104	50600	5.34	20240104	66700	-20.09	20230302	40150	32.75	20231020	0.20	N	039130	500	80 억		1380262	N	N	821	N	00	N
101	20240104	090433	57	100.00	KOSPI200		서비스업	N	N	N	N		N	51500	200	2	0.39	72521700	1422	2.78	51100	51500	50600	66600	36000	51300	50999.79	8.61	0	-441	52500	51900	51500	50900	50500	51700	50700	80	15300	500	40010	100	1	16039185	8260	-11.65	5.25	12	0.01	-4421.00	9806.00	66700	20230302	-22.79	40150	20231020	28.27	52700	-2.28	20240102	50600	1.78	20240104	66700	-22.79	20230302	40150	28.27	20231020	0.20	N	039130	500	80 억		1380262	N	N	821	N	00	N
102	20240103	160431	57	100.00	KOSPI200		서비스업	N	N	N	N		N	51300	-900	5	-1.72	2633642900	51118	150.86	51700	52100	51100	67800	36600	52200	51520.91	8.54	-941	3078	53066	52632	52266	51832	51466	52850	52050	80	15600	500	40710	100	1	16039185	8228	-11.60	5.23	12	0.32	-4421.00	9806.00	66700	20230302	-23.09	40150	20231020	27.77	52700	-2.66	20240102	51100	0.39	20240103	66700	-23.09	20230302	40150	27.77	20231020	0.20	N	039130	500	80 억		1369485	N	N	821	N	00	N
103	20240103	150431	57	100.00	KOSPI200		서비스업	N	N	N	N		N	51600	-600	5	-1.15	2521259900	48931	144.41	51700	52100	51100	67800	36600	52200	51526.84	8.54	-941	3225	53066	52632	52266	51832	51466	52850	52050	80	15600	500	40710	100	1	16039185	8276	-11.67	5.26	12	0.31	-4421.00	9806.00	66700	20230302	-22.64	40150	20231020	28.52	52700	-2.09	20240102	51100	0.98	20240103	66700	-22.64	20230302	40150	28.52	20231020	0.20	N	039130	500	80 억		1369485	N	N	361	N	00	N
104	20240103	140429	57	100.00	KOSPI200		서비스업	N	N	N	N		N	51600	-600	5	-1.15	2171636900	42136	124.35	51700	52100	51100	67800	36600	52200	51538.75	8.54	-941	2168	53066	52632	52266	51832	51466	52850	52050	80	15600	500	40710	100	1	16039185	8276	-11.67	5.26	12	0.26	-4421.00	9806.00	66700	20230302	-22.64	40150	20231020	28.52	52700	-2.09	20240102	51100	0.98	20240103	66700	-22.64	20230302	40150	28.52	20231020	0.20	N	039130	500	80 억		1369485	N	N	361	N	00	N
105	20240103	130431	57	100.00	KOSPI200		서비스업	N	N	N	N		N	51900	-300	5	-0.57	1823399000	35371	104.39	51700	52100	51100	67800	36600	52200	51550.68	8.54	-941	-147	53066	52632	52266	51832	51466	52850	52050	80	15600	500	40710	100	1	16039185	8324	-11.74	5.29	12	0.22	-4421.00	9806.00	66700	20230302	-22.19	40150	20231020	29.27	52700	-1.52	20240102	51100	1.57	20240103	66700	-22.19	20230302	40150	29.27	20231020	0.20	N	039130	500	80 억		1369485	N	N	361	N	00	N
106	20240103	120433	57	100.00	KOSPI200		서비스업	N	N	N	N		N	51800	-400	5	-0.77	1627724300	31573	93.18	51700	52100	51100	67800	36600	52200	51554.31	8.54	-941	-1627	53066	52632	52266	51832	51466	52850	52050	80	15600	500	40710	100	1	16039185	8308	-11.72	5.28	12	0.20	-4421.00	9806.00	66700	20230302	-22.34	40150	20231020	29.02	52700	-1.71	20240102	51100	1.37	20240103	66700	-22.34	20230302	40150	29.02	20231020	0.20	N	039130	500	80 억		1369485	N	N	361	N	00	N
107	20240103	110430	57	100.00	KOSPI200		서비스업	N	N	N	N		N	51700	-500	5	-0.96	1375296000	26687	78.76	51700	52100	51100	67800	36600	52200	51534.31	8.54	-941	-3445	53066	52632	52266	51832	51466	52850	52050	80	15600	500	40710	100	1	16039185	8292	-11.69	5.27	12	0.17	-4421.00	9806.00	66700	20230302	-22.49	40150	20231020	28.77	52700	-1.90	20240102	51100	1.17	20240103	66700	-22.49	20230302	40150	28.77	20231020	0.20	N	039130	500	80 억		1369485	N	N	361	N	00	N
108	20240103	100430	57	100.00	KOSPI200		서비스업	N	N	N	N		N	51700	-500	5	-0.96	498311800	9630	28.42	51700	52100	51600	67800	36600	52200	51745.77	8.54	-941	-2127	53066	52632	52266	51832	51466	52850	52050	80	15600	500	40710	100	1	16039185	8292	-11.69	5.27	12	0.06	-4421.00	9806.00	66700	20230302	-22.49	40150	20231020	28.77	52700	-1.90	20240102	51600	0.19	20240103	66700	-22.49	20230302	40150	28.77	20231020	0.20	N	039130	500	80 억		1369485	N	N	361	N	00	N
109	20240103	090429	57	100.00	KOSPI200		서비스업	N	N	N	N		N	51900	-300	5	-0.57	52683400	1017	3.00	51700	52100	51700	67800	36600	52200	51802.75	8.54	-941	-172	53066	52632	52266	51832	51466	52850	52050	80	15600	500	40710	100	1	16039185	8324	-11.74	5.29	12	0.01	-4421.00	9806.00	66700	20230302	-22.19	40150	20231020	29.27	52700	-1.52	20240102	51700	0.39	20240103	66700	-22.19	20230302	40150	29.27	20231020	0.20	N	039130	500	80 억		1369485	N	N	361	N	00	N
110	20240102	160430	57	100.00	KOSPI200		서비스업	N	N	N	N		N	52200	100	2	0.19	1764965100	33806	104.17	52100	52700	51900	67700	36500	52100	52208.64	8.49	-1817	10867	53166	52632	52166	51632	51166	52900	51900	80	15600	500	40630	100	1	16039185	8372	-11.81	5.32	12	0.21	-4421.00	9806.00	66700	20230302	-21.74	40150	20231020	30.01	52700	-0.95	20240102	51900	0.58	20240102	66700	-21.74	20230302	40150	30.01	20231020	0.18	N	039130	500	80 억		1360932	N	N	361	N	00	N
111	20240102	150429	57	100.00	KOSPI200		서비스업	N	N	N	N		N	52400	300	2	0.58	1590598100	30473	93.90	52100	52700	51900	67700	36500	52100	52196.96	8.49	-1817	10568	53166	52632	52166	51632	51166	52900	51900	80	15600	500	40630	100	1	16039185	8405	-11.85	5.34	12	0.19	-4421.00	9806.00	66700	20230302	-21.44	40150	20231020	30.51	52700	-0.57	20240102	51900	0.96	20240102	66700	-21.44	20230302	40150	30.51	20231020	0.18	N	039130	500	80 억		1360932	N	N	677	N	00	N
112	20240102	140430	57	100.00	KOSPI200		서비스업	N	N	N	N		N	52200	100	2	0.19	1399304000	26819	82.64	52100	52700	51900	67700	36500	52100	52175.85	8.49	-1817	9114	53166	52632	52166	51632	51166	52900	51900	80	15600	500	40630	100	1	16039185	8372	-11.81	5.32	12	0.17	-4421.00	9806.00	66700	20230302	-21.74	40150	20231020	30.01	52700	-0.95	20240102	51900	0.58	20240102	66700	-21.74	20230302	40150	30.01	20231020	0.18	N	039130	500	80 억		1360932	N	N	677	N	00	N
113	20240102	130428	57	100.00	KOSPI200		서비스업	N	N	N	N		N	52300	200	2	0.38	1032349600	19781	60.95	52100	52700	51900	67700	36500	52100	52188.95	8.49	-1817	7295	53166	52632	52166	51632	51166	52900	51900	80	15600	500	40630	100	1	16039185	8388	-11.83	5.33	12	0.12	-4421.00	9806.00	66700	20230302	-21.59	40150	20231020	30.26	52700	-0.76	20240102	51900	0.77	20240102	66700	-21.59	20230302	40150	30.26	20231020	0.18	N	039130	500	80 억		1360932	N	N	677	N	00	N
114	20240102	120428	57	100.00	KOSPI200		서비스업	N	N	N	N		N	52600	500	2	0.96	892752900	17108	52.72	52100	52700	52000	67700	36500	52100	52183.36	8.49	-1817	6755	53166	52632	52166	51632	51166	52900	51900	80	15600	500	40630	100	1	16039185	8437	-11.90	5.36	12	0.11	-4421.00	9806.00	66700	20230302	-21.14	40150	20231020	31.01	52700	-0.19	20240102	52000	1.15	20240102	66700	-21.14	20230302	40150	31.01	20231020	0.18	N	039130	500	80 억		1360932	N	N	677	N	00	N
115	20240102	110427	57	100.00	KOSPI200		서비스업	N	N	N	N		N	52200	100	2	0.19	497848100	9548	29.42	52100	52600	52000	67700	36500	52100	52141.61	8.49	-1817	3455	53166	52632	52166	51632	51166	52900	51900	80	15600	500	40630	100	1	16039185	8372	-11.81	5.32	12	0.06	-4421.00	9806.00	66700	20230302	-21.74	40150	20231020	30.01	52600	-0.76	20240102	52000	0.38	20240102	66700	-21.74	20230302	40150	30.01	20231020	0.18	N	039130	500	80 억		1360932	N	N	677	N	00	N
116	20240102	100423	57	100.00	KOSPI200		서비스업	N	N	N	N		N	52100	0	3	0.00	92194300	1768	5.45	52100	52600	52000	67700	36500	52100	52146.10	8.49	-1817	126	53166	52632	52166	51632	51166	52900	51900	80	15600	500	40630	100	1	16039185	8356	-11.78	5.31	12	0.01	-4421.00	9806.00	66700	20230302	-21.89	40150	20231020	29.76	52600	-0.95	20240102	52000	0.19	20240102	66700	-21.89	20230302	40150	29.76	20231020	0.18	N	039130	500	80 억		1360932	N	N	677	N	00	N
117	20240102	090419	57	100.00	KOSPI200		서비스업	N	N	N	N		N	52100	0	3	0.00	0	0	0.00	0	0	0	67700	36500	52100	0.00	8.49	-1817	0	53166	52632	52166	51632	51166	52900	51900	80	15600	500	40630	100	1	16039185	8356	-11.78	5.31	12	0.00	-4421.00	9806.00	66700	20230302	-21.89	40150	20231020	29.76	0	0.00	0	0	0.00	0	66700	-21.89	20230302	40150	29.76	20231020	0.18	N	039130	500	80 억		1360932	N	N	677	N	00	N