KissMeData/035720/price/prices-20240201.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	20240229	160419	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	53300	-2300	5	-4.14	163038460400	3036423	207.49	55100	55300	53000	72200	39000	55600	53694.40	27.94	0	-465395	58266	56932	56066	54732	53866	56500	54300	445	16600	100	42250	100	1	444999087	237185	17.55	2.37	12	0.68	3037.00	22447.00	63800	20230306	-16.46	37300	20231027	42.90	61900	-13.89	20240111	51500	3.50	20240201	63800	-16.46	20230306	37300	42.90	20231027	0.50	N	035720	100	445 억		124354650	N	N	3598	N	00	N
3	20240229	150419	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	53200	-2400	5	-4.32	127361528600	2366342	161.70	55100	55300	53000	72200	39000	55600	53822.00	27.94	0	-459413	58266	56932	56066	54732	53866	56500	54300	445	16600	100	42250	100	1	444999087	236740	17.52	2.37	12	0.53	3037.00	22447.00	63800	20230306	-16.61	37300	20231027	42.63	61900	-14.05	20240111	51500	3.30	20240201	63800	-16.61	20230306	37300	42.63	20231027	0.50	N	035720	100	445 억		124354650	N	N	1332	N	00	N
4	20240229	140421	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	53500	-2100	5	-3.78	106943474200	1982441	135.47	55100	55300	53100	72200	39000	55600	53945.22	27.94	0	-326016	58266	56932	56066	54732	53866	56500	54300	445	16600	100	42250	100	1	444999087	238075	17.62	2.38	12	0.45	3037.00	22447.00	63800	20230306	-16.14	37300	20231027	43.43	61900	-13.57	20240111	51500	3.88	20240201	63800	-16.14	20230306	37300	43.43	20231027	0.50	N	035720	100	445 억		124354650	N	N	1332	N	00	N
5	20240229	130421	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	53700	-1900	5	-3.42	77610981000	1433423	97.95	55100	55300	53500	72200	39000	55600	54143.65	27.94	0	-143998	58266	56932	56066	54732	53866	56500	54300	445	16600	100	42250	100	1	444999087	238965	17.68	2.39	12	0.32	3037.00	22447.00	63800	20230306	-15.83	37300	20231027	43.97	61900	-13.25	20240111	51500	4.27	20240201	63800	-15.83	20230306	37300	43.97	20231027	0.50	N	035720	100	445 억		124354650	N	N	1332	N	00	N
6	20240229	120421	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	53900	-1700	5	-3.06	63397478400	1170377	79.97	55100	55300	53500	72200	39000	55600	54168.23	27.94	0	-74759	58266	56932	56066	54732	53866	56500	54300	445	16600	100	42250	100	1	444999087	239855	17.75	2.40	12	0.26	3037.00	22447.00	63800	20230306	-15.52	37300	20231027	44.50	61900	-12.92	20240111	51500	4.66	20240201	63800	-15.52	20230306	37300	44.50	20231027	0.50	N	035720	100	445 억		124354650	N	N	1332	N	00	N
7	20240229	110420	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	54100	-1500	5	-2.70	42811415800	787872	53.84	55100	55300	54000	72200	39000	55600	54337.78	27.94	0	15463	58266	56932	56066	54732	53866	56500	54300	445	16600	100	42250	100	1	444999087	240745	17.81	2.41	12	0.18	3037.00	22447.00	63800	20230306	-15.20	37300	20231027	45.04	61900	-12.60	20240111	51500	5.05	20240201	63800	-15.20	20230306	37300	45.04	20231027	0.50	N	035720	100	445 억		124354650	N	N	1332	N	00	N
8	20240229	100420	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	54500	-1100	5	-1.98	30379546900	558300	38.15	55100	55300	54000	72200	39000	55600	54414.04	27.94	0	9894	58266	56932	56066	54732	53866	56500	54300	445	16600	100	42250	100	1	444999087	242525	17.95	2.43	12	0.13	3037.00	22447.00	63800	20230306	-14.58	37300	20231027	46.11	61900	-11.95	20240111	51500	5.83	20240201	63800	-14.58	20230306	37300	46.11	20231027	0.50	N	035720	100	445 억		124354650	N	N	1332	N	00	N
9	20240229	090419	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	54600	-1000	5	-1.80	5608520000	102339	6.99	55100	55300	54400	72200	39000	55600	54802.13	27.94	0	-17052	58266	56932	56066	54732	53866	56500	54300	445	16600	100	42250	100	1	444999087	242970	17.98	2.43	12	0.02	3037.00	22447.00	63800	20230306	-14.42	37300	20231027	46.38	61900	-11.79	20240111	51500	6.02	20240201	63800	-14.42	20230306	37300	46.38	20231027	0.50	N	035720	100	445 억		124354650	N	N	1332	N	00	N
10	20240228	160356	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	55600	-1200	5	-2.11	81120878300	1454449	142.23	56800	57400	55200	73800	39800	56800	55774.39	27.92	0	-127924	58333	57566	56933	56166	55533	57250	55850	445	17000	100	43160	100	1	444999087	247419	18.31	2.48	12	0.33	3037.00	22447.00	63800	20230306	-12.85	37300	20231027	49.06	61900	-10.18	20240111	51500	7.96	20240201	63800	-12.85	20230306	37300	49.06	20231027	0.50	N	035720	100	445 억		124255105	N	N	1332	N	00	N
11	20240228	150358	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	55300	-1500	5	-2.64	73301591500	1313695	128.46	56800	57400	55200	73800	39800	56800	55797.91	27.92	0	-102530	58333	57566	56933	56166	55533	57250	55850	445	17000	100	43160	100	1	444999087	246084	18.21	2.46	12	0.30	3037.00	22447.00	63800	20230306	-13.32	37300	20231027	48.26	61900	-10.66	20240111	51500	7.38	20240201	63800	-13.32	20230306	37300	48.26	20231027	0.50	N	035720	100	445 억		124255105	N	N	2689	N	00	N
12	20240228	140420	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	55600	-1200	5	-2.11	52683032600	941696	92.09	56800	57400	55500	73800	39800	56800	55944.70	27.92	0	-91246	58333	57566	56933	56166	55533	57250	55850	445	17000	100	43160	100	1	444999087	247419	18.31	2.48	12	0.21	3037.00	22447.00	63800	20230306	-12.85	37300	20231027	49.06	61900	-10.18	20240111	51500	7.96	20240201	63800	-12.85	20230306	37300	49.06	20231027	0.50	N	035720	100	445 억		124255105	N	N	2689	N	00	N
13	20240228	130420	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	55900	-900	5	-1.58	40382443000	721108	70.52	56800	57400	55500	73800	39800	56800	56000.38	27.92	0	-35925	58333	57566	56933	56166	55533	57250	55850	445	17000	100	43160	100	1	444999087	248754	18.41	2.49	12	0.16	3037.00	22447.00	63800	20230306	-12.38	37300	20231027	49.87	61900	-9.69	20240111	51500	8.54	20240201	63800	-12.38	20230306	37300	49.87	20231027	0.50	N	035720	100	445 억		124255105	N	N	2689	N	00	N
14	20240228	120422	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	55900	-900	5	-1.58	34981779700	624625	61.08	56800	57400	55500	73800	39800	56800	56004.25	27.92	0	-32266	58333	57566	56933	56166	55533	57250	55850	445	17000	100	43160	100	1	444999087	248754	18.41	2.49	12	0.14	3037.00	22447.00	63800	20230306	-12.38	37300	20231027	49.87	61900	-9.69	20240111	51500	8.54	20240201	63800	-12.38	20230306	37300	49.87	20231027	0.50	N	035720	100	445 억		124255105	N	N	2689	N	00	N
15	20240228	110402	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	55900	-900	5	-1.58	29276434700	522538	51.10	56800	57400	55500	73800	39800	56800	56027.15	27.92	0	-36241	58333	57566	56933	56166	55533	57250	55850	445	17000	100	43160	100	1	444999087	248754	18.41	2.49	12	0.12	3037.00	22447.00	63800	20230306	-12.38	37300	20231027	49.87	61900	-9.69	20240111	51500	8.54	20240201	63800	-12.38	20230306	37300	49.87	20231027	0.50	N	035720	100	445 억		124255105	N	N	2689	N	00	N
16	20240228	100419	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	55600	-1200	5	-2.11	22251481300	396948	38.82	56800	57400	55500	73800	39800	56800	56056.13	27.92	0	-45504	58333	57566	56933	56166	55533	57250	55850	445	17000	100	43160	100	1	444999087	247419	18.31	2.48	12	0.09	3037.00	22447.00	63800	20230306	-12.85	37300	20231027	49.06	61900	-10.18	20240111	51500	7.96	20240201	63800	-12.85	20230306	37300	49.06	20231027	0.50	N	035720	100	445 억		124255105	N	N	2689	N	00	N
17	20240228	090420	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	56500	-300	5	-0.53	2127160600	37439	3.66	56800	57400	56500	73800	39800	56800	56816.77	27.92	0	-2266	58333	57566	56933	56166	55533	57250	55850	445	17000	100	43160	100	1	444999087	251424	18.60	2.52	12	0.01	3037.00	22447.00	63800	20230306	-11.44	37300	20231027	51.47	61900	-8.72	20240111	51500	9.71	20240201	63800	-11.44	20230306	37300	51.47	20231027	0.50	N	035720	100	445 억		124255105	N	N	2689	N	00	N
18	20240227	160420	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	56800	-300	5	-0.53	57590708600	1014455	116.41	57200	57700	56300	74200	40000	57100	56769.91	27.59	0	118509	58366	57732	57366	56732	56366	57550	56550	445	17100	100	43390	100	1	444999087	252759	18.70	2.53	12	0.23	3037.00	22447.00	64700	20230221	-12.21	37300	20231027	52.28	61900	-8.24	20240111	51500	10.29	20240201	63800	-10.97	20230306	37300	52.28	20231027	0.50	N	035720	100	445 억		122785820	N	N	2689	N	00	N
19	20240227	150420	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	56600	-500	5	-0.88	50320069700	886274	101.70	57200	57700	56300	74200	40000	57100	56776.94	27.59	0	76939	58366	57732	57366	56732	56366	57550	56550	445	17100	100	43390	100	1	444999087	251869	18.64	2.52	12	0.20	3037.00	22447.00	64700	20230221	-12.52	37300	20231027	51.74	61900	-8.56	20240111	51500	9.90	20240201	63800	-11.29	20230306	37300	51.74	20231027	0.50	N	035720	100	445 억		122785820	N	N	1768	N	00	N
20	20240227	140418	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	56300	-800	5	-1.40	41964617700	738383	84.73	57200	57700	56300	74200	40000	57100	56832.97	27.59	0	38649	58366	57732	57366	56732	56366	57550	56550	445	17100	100	43390	100	1	444999087	250534	18.54	2.51	12	0.17	3037.00	22447.00	64700	20230221	-12.98	37300	20231027	50.94	61900	-9.05	20240111	51500	9.32	20240201	63800	-11.76	20230306	37300	50.94	20231027	0.50	N	035720	100	445 억		122785820	N	N	1768	N	00	N
21	20240227	130352	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	56500	-600	5	-1.05	35230853000	619124	71.04	57200	57700	56300	74200	40000	57100	56904.22	27.59	0	30765	58366	57732	57366	56732	56366	57550	56550	445	17100	100	43390	100	1	444999087	251424	18.60	2.52	12	0.14	3037.00	22447.00	64700	20230221	-12.67	37300	20231027	51.47	61900	-8.72	20240111	51500	9.71	20240201	63800	-11.44	20230306	37300	51.47	20231027	0.50	N	035720	100	445 억		122785820	N	N	1768	N	00	N
22	20240227	120422	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	56500	-600	5	-1.05	29594049400	519496	59.61	57200	57700	56300	74200	40000	57100	56966.74	27.59	0	9993	58366	57732	57366	56732	56366	57550	56550	445	17100	100	43390	100	1	444999087	251424	18.60	2.52	12	0.12	3037.00	22447.00	64700	20230221	-12.67	37300	20231027	51.47	61900	-8.72	20240111	51500	9.71	20240201	63800	-11.44	20230306	37300	51.47	20231027	0.50	N	035720	100	445 억		122785820	N	N	1768	N	00	N
23	20240227	110420	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	57000	-100	5	-0.18	19304910000	337908	38.77	57200	57700	56800	74200	40000	57100	57130.71	27.59	0	32168	58366	57732	57366	56732	56366	57550	56550	445	17100	100	43390	100	1	444999087	253649	18.77	2.54	12	0.08	3037.00	22447.00	64700	20230221	-11.90	37300	20231027	52.82	61900	-7.92	20240111	51500	10.68	20240201	63800	-10.66	20230306	37300	52.82	20231027	0.50	N	035720	100	445 억		122785820	N	N	1768	N	00	N
24	20240227	100417	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	57300	200	2	0.35	13543306200	237035	27.20	57200	57700	56800	74200	40000	57100	57136.38	27.59	0	22235	58366	57732	57366	56732	56366	57550	56550	445	17100	100	43390	100	1	444999087	254984	18.87	2.55	12	0.05	3037.00	22447.00	64700	20230221	-11.44	37300	20231027	53.62	61900	-7.43	20240111	51500	11.26	20240201	63800	-10.19	20230306	37300	53.62	20231027	0.50	N	035720	100	445 억		122785820	N	N	1768	N	00	N
25	20240227	090419	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	57200	100	2	0.18	1570340300	27406	3.14	57200	57700	57100	74200	40000	57100	57302.33	27.59	0	6365	58366	57732	57366	56732	56366	57550	56550	445	17100	100	43390	100	1	444999087	254539	18.83	2.55	12	0.01	3037.00	22447.00	64700	20230221	-11.59	37300	20231027	53.35	61900	-7.59	20240111	51500	11.07	20240201	63800	-10.34	20230306	37300	53.35	20231027	0.50	N	035720	100	445 억		122785820	N	N	1768	N	00	N
26	20240226	160418	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	57100	0	3	0.00	49659907800	866521	65.15	57500	58000	57000	74200	40000	57100	57310.02	27.54	0	147982	58900	58000	57300	56400	55700	57650	56050	445	17100	100	43390	100	1	444999087	254094	18.80	2.54	12	0.19	3037.00	22447.00	64700	20230221	-11.75	37300	20231027	53.08	61900	-7.75	20240111	51500	10.87	20240201	63800	-10.50	20230306	37300	53.08	20231027	0.50	N	035720	100	445 억		122554322	N	N	1768	N	00	N
27	20240226	150418	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	57200	100	2	0.18	44372108500	773955	58.19	57500	58000	57000	74200	40000	57100	57331.88	27.54	0	134589	58900	58000	57300	56400	55700	57650	56050	445	17100	100	43390	100	1	444999087	254539	18.83	2.55	12	0.17	3037.00	22447.00	64700	20230221	-11.59	37300	20231027	53.35	61900	-7.59	20240111	51500	11.07	20240201	63800	-10.34	20230306	37300	53.35	20231027	0.50	N	035720	100	445 억		122554322	N	N	3302	N	00	N
28	20240226	140418	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	57100	0	3	0.00	40296919400	702667	52.83	57500	58000	57000	74200	40000	57100	57348.81	27.54	0	132003	58900	58000	57300	56400	55700	57650	56050	445	17100	100	43390	100	1	444999087	254094	18.80	2.54	12	0.16	3037.00	22447.00	64700	20230221	-11.75	37300	20231027	53.08	61900	-7.75	20240111	51500	10.87	20240201	63800	-10.50	20230306	37300	53.08	20231027	0.50	N	035720	100	445 억		122554322	N	N	3302	N	00	N
29	20240226	130417	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	57300	200	2	0.35	36390832600	634443	47.70	57500	58000	57000	74200	40000	57100	57359.03	27.54	0	114583	58900	58000	57300	56400	55700	57650	56050	445	17100	100	43390	100	1	444999087	254984	18.87	2.55	12	0.14	3037.00	22447.00	64700	20230221	-11.44	37300	20231027	53.62	61900	-7.43	20240111	51500	11.26	20240201	63800	-10.19	20230306	37300	53.62	20231027	0.50	N	035720	100	445 억		122554322	N	N	3302	N	00	N
30	20240226	120415	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	57400	300	2	0.53	31681799000	552224	41.52	57500	58000	57000	74200	40000	57100	57371.67	27.54	0	90339	58900	58000	57300	56400	55700	57650	56050	445	17100	100	43390	100	1	444999087	255429	18.90	2.56	12	0.12	3037.00	22447.00	64700	20230221	-11.28	37300	20231027	53.89	61900	-7.27	20240111	51500	11.46	20240201	63800	-10.03	20230306	37300	53.89	20231027	0.50	N	035720	100	445 억		122554322	N	N	3302	N	00	N
31	20240226	110414	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	57400	300	2	0.53	27202644000	474026	35.64	57500	58000	57000	74200	40000	57100	57386.88	27.54	0	59321	58900	58000	57300	56400	55700	57650	56050	445	17100	100	43390	100	1	444999087	255429	18.90	2.56	12	0.11	3037.00	22447.00	64700	20230221	-11.28	37300	20231027	53.89	61900	-7.27	20240111	51500	11.46	20240201	63800	-10.03	20230306	37300	53.89	20231027	0.50	N	035720	100	445 억		122554322	N	N	3302	N	00	N
32	20240226	100411	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	57200	100	2	0.18	17673228400	308186	23.17	57500	58000	57000	74200	40000	57100	57346.61	27.54	0	43103	58900	58000	57300	56400	55700	57650	56050	445	17100	100	43390	100	1	444999087	254539	18.83	2.55	12	0.07	3037.00	22447.00	64700	20230221	-11.59	37300	20231027	53.35	61900	-7.59	20240111	51500	11.07	20240201	63800	-10.34	20230306	37300	53.35	20231027	0.50	N	035720	100	445 억		122554322	N	N	3302	N	00	N
33	20240226	090411	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	57800	700	2	1.23	3216671900	55913	4.20	57500	57900	57300	74200	40000	57100	57536.12	27.54	0	21757	58900	58000	57300	56400	55700	57650	56050	445	17100	100	43390	100	1	444999087	257209	19.03	2.57	12	0.01	3037.00	22447.00	64700	20230221	-10.66	37300	20231027	54.96	61900	-6.62	20240111	51500	12.23	20240201	63800	-9.40	20230306	37300	54.96	20231027	0.50	N	035720	100	445 억		122554322	N	N	3302	N	00	N
34	20240223	160414	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	57100	-800	5	-1.38	75369211400	1316952	135.49	58100	58200	56600	75200	40600	57900	57226.75	27.34	0	26717	59366	58632	58166	57432	56966	58400	57200	445	17300	100	44000	100	1	444999087	254094	18.80	2.54	12	0.30	3037.00	22447.00	64700	20230221	-11.75	37300	20231027	53.08	61900	-7.75	20240111	51500	10.87	20240201	63800	-10.50	20230306	37300	53.08	20231027	0.52	N	035720	100	445 억		121650883	N	N	3282	N	00	N
35	20240223	150411	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	57200	-700	5	-1.21	70405005400	1230062	126.55	58100	58200	56600	75200	40600	57900	57233.30	27.34	0	36821	59366	58632	58166	57432	56966	58400	57200	445	17300	100	44000	100	1	444999087	254539	18.83	2.55	12	0.28	3037.00	22447.00	64700	20230221	-11.59	37300	20231027	53.35	61900	-7.59	20240111	51500	11.07	20240201	63800	-10.34	20230306	37300	53.35	20231027	0.52	N	035720	100	445 억		121650883	N	N	5155	N	00	N
36	20240223	140412	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	56800	-1100	5	-1.90	62329736500	1088360	111.97	58100	58200	56600	75200	40600	57900	57265.48	27.34	0	13950	59366	58632	58166	57432	56966	58400	57200	445	17300	100	44000	100	1	444999087	252759	18.70	2.53	12	0.24	3037.00	22447.00	64700	20230221	-12.21	37300	20231027	52.28	61900	-8.24	20240111	51500	10.29	20240201	63800	-10.97	20230306	37300	52.28	20231027	0.52	N	035720	100	445 억		121650883	N	N	5155	N	00	N
37	20240223	130410	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	57100	-800	5	-1.38	56081430700	978604	100.68	58100	58200	56600	75200	40600	57900	57303.47	27.34	0	7237	59366	58632	58166	57432	56966	58400	57200	445	17300	100	44000	100	1	444999087	254094	18.80	2.54	12	0.22	3037.00	22447.00	64700	20230221	-11.75	37300	20231027	53.08	61900	-7.75	20240111	51500	10.87	20240201	63800	-10.50	20230306	37300	53.08	20231027	0.52	N	035720	100	445 억		121650883	N	N	5155	N	00	N
38	20240223	120411	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	57200	-700	5	-1.21	50162657400	874959	90.02	58100	58200	56600	75200	40600	57900	57327.02	27.34	0	-8331	59366	58632	58166	57432	56966	58400	57200	445	17300	100	44000	100	1	444999087	254539	18.83	2.55	12	0.20	3037.00	22447.00	64700	20230221	-11.59	37300	20231027	53.35	61900	-7.59	20240111	51500	11.07	20240201	63800	-10.34	20230306	37300	53.35	20231027	0.52	N	035720	100	445 억		121650883	N	N	5155	N	00	N
39	20240223	110409	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	57300	-600	5	-1.04	41795496900	728486	74.95	58100	58200	56600	75200	40600	57900	57368.17	27.34	0	-22242	59366	58632	58166	57432	56966	58400	57200	445	17300	100	44000	100	1	444999087	254984	18.87	2.55	12	0.16	3037.00	22447.00	64700	20230221	-11.44	37300	20231027	53.62	61900	-7.43	20240111	51500	11.26	20240201	63800	-10.19	20230306	37300	53.62	20231027	0.52	N	035720	100	445 억		121650883	N	N	5155	N	00	N
40	20240223	100407	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	57600	-300	5	-0.52	33182128400	578788	59.55	58100	58200	56600	75200	40600	57900	57323.65	27.34	0	-24880	59366	58632	58166	57432	56966	58400	57200	445	17300	100	44000	100	1	444999087	256319	18.97	2.57	12	0.13	3037.00	22447.00	64700	20230221	-10.97	37300	20231027	54.42	61900	-6.95	20240111	51500	11.84	20240201	63800	-9.72	20230306	37300	54.42	20231027	0.52	N	035720	100	445 억		121650883	N	N	5155	N	00	N
41	20240223	090409	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	56800	-1100	5	-1.90	10611749000	184915	19.02	58100	58200	56600	75200	40600	57900	57367.75	27.34	0	-64923	59366	58632	58166	57432	56966	58400	57200	445	17300	100	44000	100	1	444999087	252759	18.70	2.53	12	0.04	3037.00	22447.00	64700	20230221	-12.21	37300	20231027	52.28	61900	-8.24	20240111	51500	10.29	20240201	63800	-10.97	20230306	37300	52.28	20231027	0.52	N	035720	100	445 억		121650883	N	N	5155	N	00	N
42	20240222	160402	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	57900	-100	5	-0.17	55945340200	962237	113.98	58600	58900	57700	75400	40600	58000	58141.91	27.32	0	18052	59200	58600	58300	57700	57400	58450	57550	445	17400	100	44080	100	1	444999087	257654	19.06	2.58	12	0.22	3037.00	22447.00	65200	20230216	-11.20	37300	20231027	55.23	61900	-6.46	20240111	51500	12.43	20240201	63800	-9.25	20230306	37300	55.23	20231027	0.51	N	035720	100	445 억		121591670	N	N	5155	N	00	N
43	20240222	150411	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	57800	-200	5	-0.34	49166809900	845112	100.11	58600	58900	57700	75400	40600	58000	58177.91	27.32	0	10541	59200	58600	58300	57700	57400	58450	57550	445	17400	100	44080	100	1	444999087	257209	19.03	2.57	12	0.19	3037.00	22447.00	65200	20230216	-11.35	37300	20231027	54.96	61900	-6.62	20240111	51500	12.23	20240201	63800	-9.40	20230306	37300	54.96	20231027	0.51	N	035720	100	445 억		121591670	N	N	3151	N	00	N
44	20240222	140409	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	57900	-100	5	-0.17	40789041500	700215	82.94	58600	58900	57800	75400	40600	58000	58252.25	27.32	0	14395	59200	58600	58300	57700	57400	58450	57550	445	17400	100	44080	100	1	444999087	257654	19.06	2.58	12	0.16	3037.00	22447.00	65200	20230216	-11.20	37300	20231027	55.23	61900	-6.46	20240111	51500	12.43	20240201	63800	-9.25	20230306	37300	55.23	20231027	0.51	N	035720	100	445 억		121591670	N	N	3151	N	00	N
45	20240222	130401	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	58000	0	3	0.00	33849709000	580427	68.75	58600	58900	57800	75400	40600	58000	58318.75	27.32	0	22363	59200	58600	58300	57700	57400	58450	57550	445	17400	100	44080	100	1	444999087	258099	19.10	2.58	12	0.13	3037.00	22447.00	65200	20230216	-11.04	37300	20231027	55.50	61900	-6.30	20240111	51500	12.62	20240201	63800	-9.09	20230306	37300	55.50	20231027	0.51	N	035720	100	445 억		121591670	N	N	3151	N	00	N
46	20240222	120409	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	58100	100	2	0.17	29500567800	505450	59.87	58600	58900	57800	75400	40600	58000	58365.12	27.32	0	16239	59200	58600	58300	57700	57400	58450	57550	445	17400	100	44080	100	1	444999087	258544	19.13	2.59	12	0.11	3037.00	22447.00	65200	20230216	-10.89	37300	20231027	55.76	61900	-6.14	20240111	51500	12.82	20240201	63800	-8.93	20230306	37300	55.76	20231027	0.51	N	035720	100	445 억		121591670	N	N	3151	N	00	N
47	20240222	110405	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	58200	200	2	0.34	22333695700	381998	45.25	58600	58900	58100	75400	40600	58000	58465.74	27.32	0	27505	59200	58600	58300	57700	57400	58450	57550	445	17400	100	44080	100	1	444999087	258989	19.16	2.59	12	0.09	3037.00	22447.00	65200	20230216	-10.74	37300	20231027	56.03	61900	-5.98	20240111	51500	13.01	20240201	63800	-8.78	20230306	37300	56.03	20231027	0.51	N	035720	100	445 억		121591670	N	N	3151	N	00	N
48	20240222	100401	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	58500	500	2	0.86	16583180700	283513	33.58	58600	58900	58100	75400	40600	58000	58492.16	27.32	0	12917	59200	58600	58300	57700	57400	58450	57550	445	17400	100	44080	100	1	444999087	260324	19.26	2.61	12	0.06	3037.00	22447.00	65200	20230216	-10.28	37300	20231027	56.84	61900	-5.49	20240111	51500	13.59	20240201	63800	-8.31	20230306	37300	56.84	20231027	0.51	N	035720	100	445 억		121591670	N	N	3151	N	00	N
49	20240222	090408	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	58500	500	2	0.86	3991459200	68222	8.08	58600	58900	58100	75400	40600	58000	58508.55	27.32	0	-6625	59200	58600	58300	57700	57400	58450	57550	445	17400	100	44080	100	1	444999087	260324	19.26	2.61	12	0.02	3037.00	22447.00	65200	20230216	-10.28	37300	20231027	56.84	61900	-5.49	20240111	51500	13.59	20240201	63800	-8.31	20230306	37300	56.84	20231027	0.51	N	035720	100	445 억		121591670	N	N	3151	N	00	N
50	20240221	160406	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	58000	-700	5	-1.19	48510293500	831606	42.79	58800	58900	58000	76300	41100	58700	58333.47	27.34	0	-62299	61033	59866	58833	57666	56633	60450	58250	445	17600	100	44610	100	1	444999087	258099	19.10	2.58	12	0.19	3037.00	22447.00	65200	20230216	-11.04	37300	20231027	55.50	61900	-6.30	20240111	51500	12.62	20240201	64700	-10.36	20230221	37300	55.50	20231027	0.50	N	035720	100	445 억		121659273	N	N	3151	N	00	N
51	20240221	150401	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	58200	-500	5	-0.85	41338070400	708084	36.43	58800	58900	58100	76300	41100	58700	58379.87	27.34	0	-63840	61033	59866	58833	57666	56633	60450	58250	445	17600	100	44610	100	1	444999087	258989	19.16	2.59	12	0.16	3037.00	22447.00	65200	20230216	-10.74	37300	20231027	56.03	61900	-5.98	20240111	51500	13.01	20240201	64700	-10.05	20230221	37300	56.03	20231027	0.50	N	035720	100	445 억		121659273	N	N	1327	N	00	N
52	20240221	140403	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	58400	-300	5	-0.51	35609559300	609724	31.37	58800	58900	58100	76300	41100	58700	58402.42	27.34	0	-40084	61033	59866	58833	57666	56633	60450	58250	445	17600	100	44610	100	1	444999087	259879	19.23	2.60	12	0.14	3037.00	22447.00	65200	20230216	-10.43	37300	20231027	56.57	61900	-5.65	20240111	51500	13.40	20240201	64700	-9.74	20230221	37300	56.57	20231027	0.50	N	035720	100	445 억		121659273	N	N	1327	N	00	N
53	20240221	130404	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	58200	-500	5	-0.85	31969137200	547386	28.17	58800	58900	58100	76300	41100	58700	58402.90	27.34	0	-47960	61033	59866	58833	57666	56633	60450	58250	445	17600	100	44610	100	1	444999087	258989	19.16	2.59	12	0.12	3037.00	22447.00	65200	20230216	-10.74	37300	20231027	56.03	61900	-5.98	20240111	51500	13.01	20240201	64700	-10.05	20230221	37300	56.03	20231027	0.50	N	035720	100	445 억		121659273	N	N	1327	N	00	N
54	20240221	120404	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	58300	-400	5	-0.68	26653906000	456062	23.47	58800	58900	58100	76300	41100	58700	58443.21	27.34	0	-22224	61033	59866	58833	57666	56633	60450	58250	445	17600	100	44610	100	1	444999087	259434	19.20	2.60	12	0.10	3037.00	22447.00	65200	20230216	-10.58	37300	20231027	56.30	61900	-5.82	20240111	51500	13.20	20240201	64700	-9.89	20230221	37300	56.30	20231027	0.50	N	035720	100	445 억		121659273	N	N	1327	N	00	N
55	20240221	110406	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	58500	-200	5	-0.34	22568847000	386106	19.87	58800	58900	58100	76300	41100	58700	58452.02	27.34	0	-3956	61033	59866	58833	57666	56633	60450	58250	445	17600	100	44610	100	1	444999087	260324	19.26	2.61	12	0.09	3037.00	22447.00	65200	20230216	-10.28	37300	20231027	56.84	61900	-5.49	20240111	51500	13.59	20240201	64700	-9.58	20230221	37300	56.84	20231027	0.50	N	035720	100	445 억		121659273	N	N	1327	N	00	N
56	20240221	100403	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	58400	-300	5	-0.51	16226148100	277408	14.27	58800	58900	58100	76300	41100	58700	58491.48	27.34	0	2502	61033	59866	58833	57666	56633	60450	58250	445	17600	100	44610	100	1	444999087	259879	19.23	2.60	12	0.06	3037.00	22447.00	65200	20230216	-10.43	37300	20231027	56.57	61900	-5.65	20240111	51500	13.40	20240201	64700	-9.74	20230221	37300	56.57	20231027	0.50	N	035720	100	445 억		121659273	N	N	1327	N	00	N
57	20240221	090401	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	58400	-300	5	-0.51	2378528900	40559	2.09	58800	58800	58400	76300	41100	58700	58642.70	27.34	0	4064	61033	59866	58833	57666	56633	60450	58250	445	17600	100	44610	100	1	444999087	259879	19.23	2.60	12	0.01	3037.00	22447.00	65200	20230216	-10.43	37300	20231027	56.57	61900	-5.65	20240111	51500	13.40	20240201	64700	-9.74	20230221	37300	56.57	20231027	0.50	N	035720	100	445 억		121659273	N	N	1327	N	00	N
58	20240220	160357	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	58700	500	2	0.86	114130924500	1933059	137.19	57900	60000	57800	75600	40800	58200	59042.57	27.25	0	-38076	59466	58832	58466	57832	57466	58650	57650	445	17400	100	44230	100	1	444999087	261214	19.33	2.62	12	0.43	3037.00	22447.00	66400	20230214	-11.60	37300	20231027	57.37	61900	-5.17	20240111	51500	13.98	20240201	64700	-9.27	20230221	37300	57.37	20231027	0.49	N	035720	100	445 억		121247122	N	N	1327	N	00	N
59	20240220	150400	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	58700	500	2	0.86	105051012000	1778343	126.21	57900	60000	57800	75600	40800	58200	59072.54	27.25	0	-50376	59466	58832	58466	57832	57466	58650	57650	445	17400	100	44230	100	1	444999087	261214	19.33	2.62	12	0.40	3037.00	22447.00	66400	20230214	-11.60	37300	20231027	57.37	61900	-5.17	20240111	51500	13.98	20240201	64700	-9.27	20230221	37300	57.37	20231027	0.49	N	035720	100	445 억		121247122	N	N	3104	N	00	N
60	20240220	140400	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	58800	600	2	1.03	97454014500	1648930	117.03	57900	60000	57800	75600	40800	58200	59101.51	27.25	0	-48223	59466	58832	58466	57832	57466	58650	57650	445	17400	100	44230	100	1	444999087	261659	19.36	2.62	12	0.37	3037.00	22447.00	66400	20230214	-11.45	37300	20231027	57.64	61900	-5.01	20240111	51500	14.17	20240201	64700	-9.12	20230221	37300	57.64	20231027	0.49	N	035720	100	445 억		121247122	N	N	3104	N	00	N
61	20240220	130402	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	58800	600	2	1.03	89195772000	1508444	107.06	57900	60000	57800	75600	40800	58200	59131.14	27.25	0	-40806	59466	58832	58466	57832	57466	58650	57650	445	17400	100	44230	100	1	444999087	261659	19.36	2.62	12	0.34	3037.00	22447.00	66400	20230214	-11.45	37300	20231027	57.64	61900	-5.01	20240111	51500	14.17	20240201	64700	-9.12	20230221	37300	57.64	20231027	0.49	N	035720	100	445 억		121247122	N	N	3104	N	00	N
62	20240220	120358	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	58700	500	2	0.86	84228639200	1423803	101.05	57900	60000	57800	75600	40800	58200	59157.68	27.25	0	-45774	59466	58832	58466	57832	57466	58650	57650	445	17400	100	44230	100	1	444999087	261214	19.33	2.62	12	0.32	3037.00	22447.00	66400	20230214	-11.60	37300	20231027	57.37	61900	-5.17	20240111	51500	13.98	20240201	64700	-9.27	20230221	37300	57.37	20231027	0.49	N	035720	100	445 억		121247122	N	N	3104	N	00	N
63	20240220	110359	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	58700	500	2	0.86	76213111800	1287037	91.34	57900	60000	57800	75600	40800	58200	59216.15	27.25	0	-46777	59466	58832	58466	57832	57466	58650	57650	445	17400	100	44230	100	1	444999087	261214	19.33	2.62	12	0.29	3037.00	22447.00	66400	20230214	-11.60	37300	20231027	57.37	61900	-5.17	20240111	51500	13.98	20240201	64700	-9.27	20230221	37300	57.37	20231027	0.49	N	035720	100	445 억		121247122	N	N	3104	N	00	N
64	20240220	100349	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	59200	1000	2	1.72	62626124500	1056559	74.98	57900	60000	57800	75600	40800	58200	59273.93	27.25	0	-12674	59466	58832	58466	57832	57466	58650	57650	445	17400	100	44230	100	1	444999087	263439	19.49	2.64	12	0.24	3037.00	22447.00	66400	20230214	-10.84	37300	20231027	58.71	61900	-4.36	20240111	51500	14.95	20240201	64700	-8.50	20230221	37300	58.71	20231027	0.49	N	035720	100	445 억		121247122	N	N	3104	N	00	N
65	20240220	090401	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	58800	600	2	1.03	6245944300	106804	7.58	57900	58900	57800	75600	40800	58200	58481.12	27.25	0	24843	59466	58832	58466	57832	57466	58650	57650	445	17400	100	44230	100	1	444999087	261659	19.36	2.62	12	0.02	3037.00	22447.00	66400	20230214	-11.45	37300	20231027	57.64	61900	-5.01	20240111	51500	14.17	20240201	64700	-9.12	20230221	37300	57.64	20231027	0.49	N	035720	100	445 억		121247122	N	N	3104	N	00	N
66	20240219	160400	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	58200	-200	5	-0.34	81245458600	1389319	60.13	58800	59100	58100	75900	40900	58400	58480.00	27.27	226916	1158	60200	59300	58800	57900	57400	59050	57650	445	17500	100	44380	100	1	444999087	258989	19.16	2.59	12	0.31	3037.00	22447.00	66800	20230213	-12.87	37300	20231027	56.03	61900	-5.98	20240111	51500	13.01	20240201	64700	-10.05	20230221	37300	56.03	20231027	0.49	N	035720	100	445 억		121356345	N	N	3104	N	00	N
67	20240219	150402	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	58300	-100	5	-0.17	73942492700	1263937	54.70	58800	59100	58100	75900	40900	58400	58501.80	27.27	226916	-10539	60200	59300	58800	57900	57400	59050	57650	445	17500	100	44380	100	1	444999087	259434	19.20	2.60	12	0.28	3037.00	22447.00	66800	20230213	-12.72	37300	20231027	56.30	61900	-5.82	20240111	51500	13.20	20240201	64700	-9.89	20230221	37300	56.30	20231027	0.49	N	035720	100	445 억		121356345	N	N	5292	N	00	N
68	20240219	140402	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	58300	-100	5	-0.17	64741346300	1106293	47.88	58800	59100	58100	75900	40900	58400	58521.08	27.27	226916	-32672	60200	59300	58800	57900	57400	59050	57650	445	17500	100	44380	100	1	444999087	259434	19.20	2.60	12	0.25	3037.00	22447.00	66800	20230213	-12.72	37300	20231027	56.30	61900	-5.82	20240111	51500	13.20	20240201	64700	-9.89	20230221	37300	56.30	20231027	0.49	N	035720	100	445 억		121356345	N	N	5292	N	00	N
69	20240219	130402	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	58300	-100	5	-0.17	55693891600	950962	41.16	58800	59100	58100	75900	40900	58400	58566.00	27.27	226916	-23422	60200	59300	58800	57900	57400	59050	57650	445	17500	100	44380	100	1	444999087	259434	19.20	2.60	12	0.21	3037.00	22447.00	66800	20230213	-12.72	37300	20231027	56.30	61900	-5.82	20240111	51500	13.20	20240201	64700	-9.89	20230221	37300	56.30	20231027	0.49	N	035720	100	445 억		121356345	N	N	5292	N	00	N
70	20240219	120401	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	58300	-100	5	-0.17	48618503000	829791	35.91	58800	59100	58100	75900	40900	58400	58591.48	27.27	226916	-25232	60200	59300	58800	57900	57400	59050	57650	445	17500	100	44380	100	1	444999087	259434	19.20	2.60	12	0.19	3037.00	22447.00	66800	20230213	-12.72	37300	20231027	56.30	61900	-5.82	20240111	51500	13.20	20240201	64700	-9.89	20230221	37300	56.30	20231027	0.49	N	035720	100	445 억		121356345	N	N	5292	N	00	N
71	20240219	110400	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	58200	-200	5	-0.34	40676936600	693425	30.01	58800	59100	58200	75900	40900	58400	58661.25	27.27	226916	-25428	60200	59300	58800	57900	57400	59050	57650	445	17500	100	44380	100	1	444999087	258989	19.16	2.59	12	0.16	3037.00	22447.00	66800	20230213	-12.87	37300	20231027	56.03	61900	-5.98	20240111	51500	13.01	20240201	64700	-10.05	20230221	37300	56.03	20231027	0.49	N	035720	100	445 억		121356345	N	N	5292	N	00	N
72	20240219	100358	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	58600	200	2	0.34	28058302300	478158	20.69	58800	59100	58300	75900	40900	58400	58680.52	27.27	226916	-16956	60200	59300	58800	57900	57400	59050	57650	445	17500	100	44380	100	1	444999087	260769	19.30	2.61	12	0.11	3037.00	22447.00	66800	20230213	-12.28	37300	20231027	57.10	61900	-5.33	20240111	51500	13.79	20240201	64700	-9.43	20230221	37300	57.10	20231027	0.49	N	035720	100	445 억		121356345	N	N	5292	N	00	N
73	20240219	090359	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	58700	300	2	0.51	5283342700	89792	3.89	58800	59100	58600	75900	40900	58400	58844.34	27.27	226916	1567	60200	59300	58800	57900	57400	59050	57650	445	17500	100	44380	100	1	444999087	261214	19.33	2.62	12	0.02	3037.00	22447.00	66800	20230213	-12.13	37300	20231027	57.37	61900	-5.17	20240111	51500	13.98	20240201	64700	-9.27	20230221	37300	57.37	20231027	0.49	N	035720	100	445 억		121356345	N	N	5292	N	00	N
74	20240216	160357	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	58400	-800	5	-1.35	135374765700	2295393	22.51	59500	59700	58300	76900	41500	59200	58978.99	27.25	0	-111197	63800	61500	59100	56800	54400	62650	57950	445	17700	100	44990	100	1	444999087	259879	19.23	2.60	12	0.52	3037.00	22447.00	70200	20230210	-16.81	37300	20231027	56.57	61900	-5.65	20240111	51500	13.40	20240201	65200	-10.43	20230216	37300	56.57	20231027	0.49	N	035720	100	445 억		121279650	N	N	5292	N	00	N
75	20240216	150358	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	58500	-700	5	-1.18	123831956800	2097716	20.57	59500	59700	58300	76900	41500	59200	59031.71	27.25	0	-90870	63800	61500	59100	56800	54400	62650	57950	445	17700	100	44990	100	1	444999087	260324	19.26	2.61	12	0.47	3037.00	22447.00	70200	20230210	-16.67	37300	20231027	56.84	61900	-5.49	20240111	51500	13.59	20240201	65200	-10.28	20230216	37300	56.84	20231027	0.49	N	035720	100	445 억		121279650	N	N	4070	N	00	N
76	20240216	140401	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	58800	-400	5	-0.68	103823969100	1756055	17.22	59500	59700	58500	76900	41500	59200	59123.37	27.25	0	-30243	63800	61500	59100	56800	54400	62650	57950	445	17700	100	44990	100	1	444999087	261659	19.36	2.62	12	0.39	3037.00	22447.00	70200	20230210	-16.24	37300	20231027	57.64	61900	-5.01	20240111	51500	14.17	20240201	65200	-9.82	20230216	37300	57.64	20231027	0.49	N	035720	100	445 억		121279650	N	N	4070	N	00	N
77	20240216	130356	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	59000	-200	5	-0.34	94127537600	1591619	15.61	59500	59700	58500	76900	41500	59200	59139.45	27.25	0	-33008	63800	61500	59100	56800	54400	62650	57950	445	17700	100	44990	100	1	444999087	262549	19.43	2.63	12	0.36	3037.00	22447.00	70200	20230210	-15.95	37300	20231027	58.18	61900	-4.68	20240111	51500	14.56	20240201	65200	-9.51	20230216	37300	58.18	20231027	0.49	N	035720	100	445 억		121279650	N	N	4070	N	00	N
78	20240216	120359	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	58900	-300	5	-0.51	83690089000	1414369	13.87	59500	59700	58500	76900	41500	59200	59171.30	27.25	0	-41029	63800	61500	59100	56800	54400	62650	57950	445	17700	100	44990	100	1	444999087	262104	19.39	2.62	12	0.32	3037.00	22447.00	70200	20230210	-16.10	37300	20231027	57.91	61900	-4.85	20240111	51500	14.37	20240201	65200	-9.66	20230216	37300	57.91	20231027	0.49	N	035720	100	445 억		121279650	N	N	4070	N	00	N
79	20240216	110400	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	59400	200	2	0.34	69188401600	1169944	11.47	59500	59600	58500	76900	41500	59200	59138.16	27.25	0	-27605	63800	61500	59100	56800	54400	62650	57950	445	17700	100	44990	100	1	444999087	264329	19.56	2.65	12	0.26	3037.00	22447.00	70200	20230210	-15.38	37300	20231027	59.25	61900	-4.04	20240111	51500	15.34	20240201	65200	-8.90	20230216	37300	59.25	20231027	0.49	N	035720	100	445 억		121279650	N	N	4070	N	00	N
80	20240216	100356	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	59400	200	2	0.34	53456187400	904596	8.87	59500	59600	58500	76900	41500	59200	59093.86	27.25	0	-94833	63800	61500	59100	56800	54400	62650	57950	445	17700	100	44990	100	1	444999087	264329	19.56	2.65	12	0.20	3037.00	22447.00	70200	20230210	-15.38	37300	20231027	59.25	61900	-4.04	20240111	51500	15.34	20240201	65200	-8.90	20230216	37300	59.25	20231027	0.49	N	035720	100	445 억		121279650	N	N	4070	N	00	N
81	20240216	090353	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	59000	-200	5	-0.34	12499467100	211334	2.07	59500	59600	58500	76900	41500	59200	59145.26	27.25	0	-53377	63800	61500	59100	56800	54400	62650	57950	445	17700	100	44990	100	1	444999087	262549	19.43	2.63	12	0.05	3037.00	22447.00	70200	20230210	-15.95	37300	20231027	58.18	61900	-4.68	20240111	51500	14.56	20240201	65200	-9.51	20230216	37300	58.18	20231027	0.49	N	035720	100	445 억		121279650	N	N	4070	N	00	N
82	20240215	160356	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	59200	4300	2	7.83	605185501300	10124599	1142.53	56800	61400	56700	71300	38500	54900	59774.31	26.92	0	1336266	56033	55466	54333	53766	52633	55750	54050	445	16400	100	41720	100	1	444999087	263439	19.49	2.64	12	2.28	3037.00	22447.00	71300	20230209	-16.97	37300	20231027	58.71	61900	-4.36	20240111	51500	14.95	20240201	65200	-9.20	20230216	37300	58.71	20231027	0.49	N	035720	100	445 억		119783835	N	N	4070	N	00	N
83	20240215	150359	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	59500	4600	2	8.38	586705893400	9812684	1107.33	56800	61400	56700	71300	38500	54900	59790.58	26.92	0	1305355	56033	55466	54333	53766	52633	55750	54050	445	16400	100	41720	100	1	444999087	264774	19.59	2.65	12	2.21	3037.00	22447.00	71300	20230209	-16.55	37300	20231027	59.52	61900	-3.88	20240111	51500	15.53	20240201	65200	-8.74	20230216	37300	59.52	20231027	0.49	N	035720	100	445 억		119783835	N	N	1981	N	00	N
84	20240215	140355	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	59900	5000	2	9.11	548659095100	9172631	1035.10	56800	61400	56700	71300	38500	54900	59814.82	26.92	0	1288738	56033	55466	54333	53766	52633	55750	54050	445	16400	100	41720	100	1	444999087	266554	19.72	2.67	12	2.06	3037.00	22447.00	71300	20230209	-15.99	37300	20231027	60.59	61900	-3.23	20240111	51500	16.31	20240201	65200	-8.13	20230216	37300	60.59	20231027	0.49	N	035720	100	445 억		119783835	N	N	1981	N	00	N
85	20240215	130353	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	60000	5100	2	9.29	522154952900	8730799	985.24	56800	61400	56700	71300	38500	54900	59806.11	26.92	0	1222413	56033	55466	54333	53766	52633	55750	54050	445	16400	100	41720	100	1	444999087	266999	19.76	2.67	12	1.96	3037.00	22447.00	71300	20230209	-15.85	37300	20231027	60.86	61900	-3.07	20240111	51500	16.50	20240201	65200	-7.98	20230216	37300	60.86	20231027	0.49	N	035720	100	445 억		119783835	N	N	1981	N	00	N
86	20240215	120356	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	60500	5600	2	10.20	489397451100	8186459	923.82	56800	61400	56700	71300	38500	54900	59781.36	26.92	0	1125927	56033	55466	54333	53766	52633	55750	54050	445	16400	100	41720	100	1	444999087	269224	19.92	2.70	12	1.84	3037.00	22447.00	71300	20230209	-15.15	37300	20231027	62.20	61900	-2.26	20240111	51500	17.48	20240201	65200	-7.21	20230216	37300	62.20	20231027	0.49	N	035720	100	445 억		119783835	N	N	1981	N	00	N
87	20240215	110354	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	60200	5300	2	9.65	420222221300	7039298	794.36	56800	61400	56700	71300	38500	54900	59696.63	26.92	0	776742	56033	55466	54333	53766	52633	55750	54050	445	16400	100	41720	100	1	444999087	267889	19.82	2.68	12	1.58	3037.00	22447.00	71300	20230209	-15.57	37300	20231027	61.39	61900	-2.75	20240111	51500	16.89	20240201	65200	-7.67	20230216	37300	61.39	20231027	0.49	N	035720	100	445 억		119783835	N	N	1981	N	00	N
88	20240215	100352	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	59400	4500	2	8.20	302701063000	5079013	573.15	56800	61400	56700	71300	38500	54900	59598.43	26.92	0	370738	56033	55466	54333	53766	52633	55750	54050	445	16400	100	41720	100	1	444999087	264329	19.56	2.65	12	1.14	3037.00	22447.00	71300	20230209	-16.69	37300	20231027	59.25	61900	-4.04	20240111	51500	15.34	20240201	65200	-8.90	20230216	37300	59.25	20231027	0.49	N	035720	100	445 억		119783835	N	N	1981	N	00	N
89	20240215	090352	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	58900	4000	2	7.29	36459053400	625284	70.56	56800	59400	56700	71300	38500	54900	58308.18	26.92	0	92227	56033	55466	54333	53766	52633	55750	54050	445	16400	100	41720	100	1	444999087	262104	19.39	2.62	12	0.14	3037.00	22447.00	71300	20230209	-17.39	37300	20231027	57.91	61900	-4.85	20240111	51500	14.37	20240201	65200	-9.66	20230216	37300	57.91	20231027	0.49	N	035720	100	445 억		119783835	N	N	1981	N	00	N
90	20240214	160351	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	54900	200	2	0.37	47620171900	879403	91.88	53900	54900	53200	71100	38300	54700	54148.64	26.89	0	-124465	55966	55332	54666	54032	53366	55650	54350	445	16400	100	41570	100	1	444999087	244304	18.08	2.45	12	0.20	3037.00	22447.00	71300	20230209	-23.00	37300	20231027	47.18	61900	-11.31	20240111	51500	6.60	20240201	66400	-17.32	20230214	37300	47.18	20231027	0.49	N	035720	100	445 억		119664495	N	N	1948	N	00	N
91	20240214	150352	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	54800	100	2	0.18	42318720300	782765	81.78	53900	54900	53200	71100	38300	54700	54062.81	26.89	0	-106210	55966	55332	54666	54032	53366	55650	54350	445	16400	100	41570	100	1	444999087	243859	18.04	2.44	12	0.18	3037.00	22447.00	71300	20230209	-23.14	37300	20231027	46.92	61900	-11.47	20240111	51500	6.41	20240201	66400	-17.47	20230214	37300	46.92	20231027	0.49	N	035720	100	445 억		119664495	N	N	282	N	00	N
92	20240214	140350	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	54600	-100	5	-0.18	34332441000	636907	66.54	53900	54700	53200	71100	38300	54700	53904.47	26.89	0	-86521	55966	55332	54666	54032	53366	55650	54350	445	16400	100	41570	100	1	444999087	242970	17.98	2.43	12	0.14	3037.00	22447.00	71300	20230209	-23.42	37300	20231027	46.38	61900	-11.79	20240111	51500	6.02	20240201	66400	-17.77	20230214	37300	46.38	20231027	0.49	N	035720	100	445 억		119664495	N	N	282	N	00	N
93	20240214	130352	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	54300	-400	5	-0.73	29923688200	556091	58.10	53900	54400	53200	71100	38300	54700	53810.16	26.89	0	-84318	55966	55332	54666	54032	53366	55650	54350	445	16400	100	41570	100	1	444999087	241635	17.88	2.42	12	0.12	3037.00	22447.00	71300	20230209	-23.84	37300	20231027	45.58	61900	-12.28	20240111	51500	5.44	20240201	66400	-18.22	20230214	37300	45.58	20231027	0.49	N	035720	100	445 억		119664495	N	N	282	N	00	N
94	20240214	120348	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	54000	-700	5	-1.28	26554044200	493926	51.60	53900	54300	53200	71100	38300	54700	53760.45	26.89	0	-89402	55966	55332	54666	54032	53366	55650	54350	445	16400	100	41570	100	1	444999087	240300	17.78	2.41	12	0.11	3037.00	22447.00	71300	20230209	-24.26	37300	20231027	44.77	61900	-12.76	20240111	51500	4.85	20240201	66400	-18.67	20230214	37300	44.77	20231027	0.49	N	035720	100	445 억		119664495	N	N	282	N	00	N
95	20240214	110353	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	53700	-1000	5	-1.83	22860932200	425445	44.45	53900	54300	53200	71100	38300	54700	53733.30	26.89	0	-91733	55966	55332	54666	54032	53366	55650	54350	445	16400	100	41570	100	1	444999087	238965	17.68	2.39	12	0.10	3037.00	22447.00	71300	20230209	-24.68	37300	20231027	43.97	61900	-13.25	20240111	51500	4.27	20240201	66400	-19.13	20230214	37300	43.97	20231027	0.49	N	035720	100	445 억		119664495	N	N	282	N	00	N
96	20240214	090346	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	53700	-1000	5	-1.83	3957217200	73861	7.72	53900	53900	53200	71100	38300	54700	53570.69	26.89	0	-27111	55966	55332	54666	54032	53366	55650	54350	445	16400	100	41570	100	1	444999087	238965	17.68	2.39	12	0.02	3037.00	22447.00	71300	20230209	-24.68	37300	20231027	43.97	61900	-13.25	20240111	51500	4.27	20240201	66400	-19.13	20230214	37300	43.97	20231027	0.49	N	035720	100	445 억		119664495	N	N	282	N	00	N
97	20240213	160347	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	54700	700	2	1.30	51873081500	947821	61.84	54000	55300	54000	70200	37800	54000	54728.90	26.89	0	136587	55133	54566	54133	53566	53133	54350	53350	445	16200	100	41040	100	1	444999087	243415	18.01	2.44	12	0.21	3037.00	22447.00	71300	20230209	-23.28	37300	20231027	46.65	61900	-11.63	20240111	51500	6.21	20240201	66800	-18.11	20230213	37300	46.65	20231027	0.49	N	035720	100	445 억		119644152	N	N	282	N	00	N
98	20240213	150345	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	54600	600	2	1.11	47089241800	860314	56.13	54000	55300	54000	70200	37800	54000	54735.05	26.89	0	148696	55133	54566	54133	53566	53133	54350	53350	445	16200	100	41040	100	1	444999087	242970	17.98	2.43	12	0.19	3037.00	22447.00	71300	20230209	-23.42	37300	20231027	46.38	61900	-11.79	20240111	51500	6.02	20240201	66800	-18.26	20230213	37300	46.38	20231027	0.49	N	035720	100	445 억		119644152	N	N	219	N	00	N
99	20240213	140352	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	54600	600	2	1.11	40765946100	744418	48.57	54000	55300	54000	70200	37800	54000	54762.29	26.89	0	138877	55133	54566	54133	53566	53133	54350	53350	445	16200	100	41040	100	1	444999087	242970	17.98	2.43	12	0.17	3037.00	22447.00	71300	20230209	-23.42	37300	20231027	46.38	61900	-11.79	20240111	51500	6.02	20240201	66800	-18.26	20230213	37300	46.38	20231027	0.49	N	035720	100	445 억		119644152	N	N	219	N	00	N
100	20240213	130348	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	54700	700	2	1.30	36512028500	666622	43.49	54000	55300	54000	70200	37800	54000	54771.85	26.89	0	111810	55133	54566	54133	53566	53133	54350	53350	445	16200	100	41040	100	1	444999087	243415	18.01	2.44	12	0.15	3037.00	22447.00	71300	20230209	-23.28	37300	20231027	46.65	61900	-11.63	20240111	51500	6.21	20240201	66800	-18.11	20230213	37300	46.65	20231027	0.49	N	035720	100	445 억		119644152	N	N	219	N	00	N
101	20240213	120351	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	54800	800	2	1.48	31002650300	566137	36.94	54000	55300	54000	70200	37800	54000	54761.90	26.89	0	107475	55133	54566	54133	53566	53133	54350	53350	445	16200	100	41040	100	1	444999087	243859	18.04	2.44	12	0.13	3037.00	22447.00	71300	20230209	-23.14	37300	20231027	46.92	61900	-11.47	20240111	51500	6.41	20240201	66800	-17.96	20230213	37300	46.92	20231027	0.49	N	035720	100	445 억		119644152	N	N	219	N	00	N
102	20240213	110350	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	54900	900	2	1.67	26334925000	480971	31.38	54000	55300	54000	70200	37800	54000	54753.85	26.89	0	94037	55133	54566	54133	53566	53133	54350	53350	445	16200	100	41040	100	1	444999087	244304	18.08	2.45	12	0.11	3037.00	22447.00	71300	20230209	-23.00	37300	20231027	47.18	61900	-11.31	20240111	51500	6.60	20240201	66800	-17.81	20230213	37300	47.18	20231027	0.49	N	035720	100	445 억		119644152	N	N	219	N	00	N
103	20240213	100319	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	Y	54900	900	2	1.67	20805513600	380151	24.80	54000	55300	54000	70200	37800	54000	54729.83	26.89	0	80054	55133	54566	54133	53566	53133	54350	53350	445	16200	100	41040	100	1	444999087	244304	18.08	2.45	12	0.09	3037.00	22447.00	71300	20230209	-23.00	37300	20231027	47.18	61900	-11.31	20240111	51500	6.60	20240201	66800	-17.81	20230213	37300	47.18	20231027	0.49	N	035720	100	445 억		119644152	N	N	219	N	00	N