KissMeData/037270/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	160428	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4105	-30	5	-0.73	731929215	178080	271.42	4135	4180	4070	5370	2895	4135	4110.12	1.54	0	-2056	4185	4160	4145	4120	4105	4172	4132	323	1235	500	3050	5	1	63429410	2604	22.31	1.83	12	0.28	184.00	2248.00	7250	20230517	-43.38	3950	20231020	3.92	4420	-7.13	20240125	4055	1.23	20240118	7250	-43.38	20230517	3950	3.92	20231020	2.78	N	037270	500	323 억		977681	N	N	2	N	00	N
3	20240229	150429	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4100	-35	5	-0.85	665431805	161852	246.69	4135	4180	4070	5370	2895	4135	4111.36	1.54	0	-4446	4185	4160	4145	4120	4105	4172	4132	323	1235	500	3050	5	1	63429410	2601	22.28	1.82	12	0.26	184.00	2248.00	7250	20230517	-43.45	3950	20231020	3.80	4420	-7.24	20240125	4055	1.11	20240118	7250	-43.45	20230517	3950	3.80	20231020	2.78	N	037270	500	323 억		977681	N	N	162	N	00	N
4	20240229	140430	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4110	-25	5	-0.60	535521985	130151	198.37	4135	4180	4070	5370	2895	4135	4114.62	1.54	0	-5356	4185	4160	4145	4120	4105	4172	4132	323	1235	500	3050	5	1	63429410	2607	22.34	1.83	12	0.21	184.00	2248.00	7250	20230517	-43.31	3950	20231020	4.05	4420	-7.01	20240125	4055	1.36	20240118	7250	-43.31	20230517	3950	4.05	20231020	2.78	N	037270	500	323 억		977681	N	N	162	N	00	N
5	20240229	130430	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4125	-10	5	-0.24	461244880	112081	170.83	4135	4180	4070	5370	2895	4135	4115.28	1.54	0	-4130	4185	4160	4145	4120	4105	4172	4132	323	1235	500	3050	5	1	63429410	2616	22.42	1.83	12	0.18	184.00	2248.00	7250	20230517	-43.10	3950	20231020	4.43	4420	-6.67	20240125	4055	1.73	20240118	7250	-43.10	20230517	3950	4.43	20231020	2.78	N	037270	500	323 억		977681	N	N	162	N	00	N
6	20240229	120431	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4145	10	2	0.24	356233175	86589	131.98	4135	4180	4070	5370	2895	4135	4114.07	1.54	0	-4360	4185	4160	4145	4120	4105	4172	4132	323	1235	500	3050	5	1	63429410	2629	22.53	1.84	12	0.14	184.00	2248.00	7250	20230517	-42.83	3950	20231020	4.94	4420	-6.22	20240125	4055	2.22	20240118	7250	-42.83	20230517	3950	4.94	20231020	2.78	N	037270	500	323 억		977681	N	N	162	N	00	N
7	20240229	110430	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4120	-15	5	-0.36	327560165	79650	121.40	4135	4180	4070	5370	2895	4135	4112.49	1.54	0	-3940	4185	4160	4145	4120	4105	4172	4132	323	1235	500	3050	5	1	63429410	2613	22.39	1.83	12	0.13	184.00	2248.00	7250	20230517	-43.17	3950	20231020	4.30	4420	-6.79	20240125	4055	1.60	20240118	7250	-43.17	20230517	3950	4.30	20231020	2.78	N	037270	500	323 억		977681	N	N	162	N	00	N
8	20240229	100429	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4085	-50	5	-1.21	203828585	49499	75.44	4135	4180	4070	5370	2895	4135	4117.83	1.54	0	-6980	4185	4160	4145	4120	4105	4172	4132	323	1235	500	3050	5	1	63429410	2591	22.20	1.82	12	0.08	184.00	2248.00	7250	20230517	-43.66	3950	20231020	3.42	4420	-7.58	20240125	4055	0.74	20240118	7250	-43.66	20230517	3950	3.42	20231020	2.78	N	037270	500	323 억		977681	N	N	162	N	00	N
9	20240229	090429	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4160	25	2	0.60	21545035	5170	7.88	4135	4180	4135	5370	2895	4135	4167.32	1.54	0	-1831	4185	4160	4145	4120	4105	4172	4132	323	1235	500	3050	5	1	63429410	2639	22.61	1.85	12	0.01	184.00	2248.00	7250	20230517	-42.62	3950	20231020	5.32	4420	-5.88	20240125	4055	2.59	20240118	7250	-42.62	20230517	3950	5.32	20231020	2.78	N	037270	500	323 억		977681	N	N	162	N	00	N
10	20240228	160405	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4135	10	2	0.24	266040700	64161	35.92	4130	4170	4130	5360	2890	4125	4146.50	1.54	0	2969	4228	4176	4148	4096	4068	4162	4082	323	1235	500	3050	5	1	63429410	2623	22.47	1.84	12	0.10	184.00	2248.00	7250	20230517	-42.97	3950	20231020	4.68	4420	-6.45	20240125	4055	1.97	20240118	7250	-42.97	20230517	3950	4.68	20231020	2.80	N	037270	500	323 억		975037	N	N	162	N	00	N
11	20240228	150407	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4135	10	2	0.24	247153035	59595	33.37	4130	4170	4130	5360	2890	4125	4147.24	1.54	0	3125	4228	4176	4148	4096	4068	4162	4082	323	1235	500	3050	5	1	63429410	2623	22.47	1.84	12	0.09	184.00	2248.00	7250	20230517	-42.97	3950	20231020	4.68	4420	-6.45	20240125	4055	1.97	20240118	7250	-42.97	20230517	3950	4.68	20231020	2.80	N	037270	500	323 억		975037	N	N	3	N	00	N
12	20240228	140430	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4145	20	2	0.48	192047970	46280	25.91	4130	4170	4130	5360	2890	4125	4149.73	1.54	0	3677	4228	4176	4148	4096	4068	4162	4082	323	1235	500	3050	5	1	63429410	2629	22.53	1.84	12	0.07	184.00	2248.00	7250	20230517	-42.83	3950	20231020	4.94	4420	-6.22	20240125	4055	2.22	20240118	7250	-42.83	20230517	3950	4.94	20231020	2.80	N	037270	500	323 억		975037	N	N	3	N	00	N
13	20240228	130430	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4135	10	2	0.24	164049045	39518	22.13	4130	4170	4130	5360	2890	4125	4151.30	1.54	0	2425	4228	4176	4148	4096	4068	4162	4082	323	1235	500	3050	5	1	63429410	2623	22.47	1.84	12	0.06	184.00	2248.00	7250	20230517	-42.97	3950	20231020	4.68	4420	-6.45	20240125	4055	1.97	20240118	7250	-42.97	20230517	3950	4.68	20231020	2.80	N	037270	500	323 억		975037	N	N	3	N	00	N
14	20240228	120432	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4155	30	2	0.73	148696085	35815	20.05	4130	4170	4130	5360	2890	4125	4151.83	1.54	0	2790	4228	4176	4148	4096	4068	4162	4082	323	1235	500	3050	5	1	63429410	2635	22.58	1.85	12	0.06	184.00	2248.00	7250	20230517	-42.69	3950	20231020	5.19	4420	-6.00	20240125	4055	2.47	20240118	7250	-42.69	20230517	3950	5.19	20231020	2.80	N	037270	500	323 억		975037	N	N	3	N	00	N
15	20240228	110411	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4150	25	2	0.61	108479825	26147	14.64	4130	4170	4130	5360	2890	4125	4148.91	1.54	0	4003	4228	4176	4148	4096	4068	4162	4082	323	1235	500	3050	5	1	63429410	2632	22.55	1.85	12	0.04	184.00	2248.00	7250	20230517	-42.76	3950	20231020	5.06	4420	-6.11	20240125	4055	2.34	20240118	7250	-42.76	20230517	3950	5.06	20231020	2.80	N	037270	500	323 억		975037	N	N	3	N	00	N
16	20240228	100429	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4140	15	2	0.36	59805075	14415	8.07	4130	4170	4130	5360	2890	4125	4148.92	1.54	0	3068	4228	4176	4148	4096	4068	4162	4082	323	1235	500	3050	5	1	63429410	2626	22.50	1.84	12	0.02	184.00	2248.00	7250	20230517	-42.90	3950	20231020	4.81	4420	-6.33	20240125	4055	2.10	20240118	7250	-42.90	20230517	3950	4.81	20231020	2.80	N	037270	500	323 억		975037	N	N	3	N	00	N
17	20240228	090430	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4150	25	2	0.61	4979445	1202	0.67	4130	4165	4130	5360	2890	4125	4143.72	1.54	0	-689	4228	4176	4148	4096	4068	4162	4082	323	1235	500	3050	5	1	63429410	2632	22.55	1.85	12	0.00	184.00	2248.00	7250	20230517	-42.76	3950	20231020	5.06	4420	-6.11	20240125	4055	2.34	20240118	7250	-42.76	20230517	3950	5.06	20231020	2.80	N	037270	500	323 억		975037	N	N	3	N	00	N
18	20240227	160430	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4125	-80	5	-1.90	739802885	177840	185.37	4190	4200	4120	5460	2945	4205	4159.98	1.57	0	-22532	4248	4226	4198	4176	4148	4237	4187	323	1255	500	3110	5	1	63429410	2616	22.42	1.83	12	0.28	184.00	2248.00	7250	20230517	-43.10	3950	20231020	4.43	4420	-6.67	20240125	4055	1.73	20240118	7250	-43.10	20230517	3950	4.43	20231020	2.79	N	037270	500	323 억		997724	N	N	3	N	00	N
19	20240227	150430	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4155	-50	5	-1.19	685370825	164671	171.65	4190	4200	4120	5460	2945	4205	4162.06	1.57	0	-23547	4248	4226	4198	4176	4148	4237	4187	323	1255	500	3110	5	1	63429410	2635	22.58	1.85	12	0.26	184.00	2248.00	7250	20230517	-42.69	3950	20231020	5.19	4420	-6.00	20240125	4055	2.47	20240118	7250	-42.69	20230517	3950	5.19	20231020	2.79	N	037270	500	323 억		997724	N	N	26	N	00	N
20	20240227	140428	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4125	-80	5	-1.90	640808190	153918	160.44	4190	4200	4120	5460	2945	4205	4163.31	1.57	0	-23557	4248	4226	4198	4176	4148	4237	4187	323	1255	500	3110	5	1	63429410	2616	22.42	1.83	12	0.24	184.00	2248.00	7250	20230517	-43.10	3950	20231020	4.43	4420	-6.67	20240125	4055	1.73	20240118	7250	-43.10	20230517	3950	4.43	20231020	2.79	N	037270	500	323 억		997724	N	N	26	N	00	N
21	20240227	130400	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4150	-55	5	-1.31	487141560	116748	121.69	4190	4200	4140	5460	2945	4205	4172.59	1.57	0	-22534	4248	4226	4198	4176	4148	4237	4187	323	1255	500	3110	5	1	63429410	2632	22.55	1.85	12	0.18	184.00	2248.00	7250	20230517	-42.76	3950	20231020	5.06	4420	-6.11	20240125	4055	2.34	20240118	7250	-42.76	20230517	3950	5.06	20231020	2.79	N	037270	500	323 억		997724	N	N	26	N	00	N
22	20240227	120432	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4155	-50	5	-1.19	427745690	102430	106.77	4190	4200	4150	5460	2945	4205	4175.98	1.57	0	-21768	4248	4226	4198	4176	4148	4237	4187	323	1255	500	3110	5	1	63429410	2635	22.58	1.85	12	0.16	184.00	2248.00	7250	20230517	-42.69	3950	20231020	5.19	4420	-6.00	20240125	4055	2.47	20240118	7250	-42.69	20230517	3950	5.19	20231020	2.79	N	037270	500	323 억		997724	N	N	26	N	00	N
23	20240227	110430	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4175	-30	5	-0.71	341180735	81614	85.07	4190	4200	4160	5460	2945	4205	4180.42	1.57	0	-21166	4248	4226	4198	4176	4148	4237	4187	323	1255	500	3110	5	1	63429410	2648	22.69	1.86	12	0.13	184.00	2248.00	7250	20230517	-42.41	3950	20231020	5.70	4420	-5.54	20240125	4055	2.96	20240118	7250	-42.41	20230517	3950	5.70	20231020	2.79	N	037270	500	323 억		997724	N	N	26	N	00	N
24	20240227	100427	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4190	-15	5	-0.36	176332800	42079	43.86	4190	4200	4180	5460	2945	4205	4190.52	1.57	0	-19791	4248	4226	4198	4176	4148	4237	4187	323	1255	500	3110	5	1	63429410	2658	22.77	1.86	12	0.07	184.00	2248.00	7250	20230517	-42.21	3950	20231020	6.08	4420	-5.20	20240125	4055	3.33	20240118	7250	-42.21	20230517	3950	6.08	20231020	2.79	N	037270	500	323 억		997724	N	N	26	N	00	N
25	20240227	090428	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4190	-15	5	-0.36	37164925	8865	9.24	4190	4200	4180	5460	2945	4205	4192.32	1.57	0	-7037	4248	4226	4198	4176	4148	4237	4187	323	1255	500	3110	5	1	63429410	2658	22.77	1.86	12	0.01	184.00	2248.00	7250	20230517	-42.21	3950	20231020	6.08	4420	-5.20	20240125	4055	3.33	20240118	7250	-42.21	20230517	3950	6.08	20231020	2.79	N	037270	500	323 억		997724	N	N	26	N	00	N
26	20240226	160428	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4205	5	2	0.12	392348210	93526	75.76	4185	4220	4170	5460	2940	4200	4195.05	1.55	0	8265	4256	4227	4201	4172	4146	4215	4160	323	1260	500	3100	5	1	63429410	2667	22.85	1.87	12	0.15	184.00	2248.00	7250	20230517	-42.00	3950	20231020	6.46	4420	-4.86	20240125	4055	3.70	20240118	7250	-42.00	20230517	3950	6.46	20231020	2.78	N	037270	500	323 억		984795	N	N	26	N	00	N
27	20240226	150427	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4185	-15	5	-0.36	335526450	79962	64.77	4185	4220	4180	5460	2940	4200	4196.07	1.55	0	10701	4256	4227	4201	4172	4146	4215	4160	323	1260	500	3100	5	1	63429410	2655	22.74	1.86	12	0.13	184.00	2248.00	7250	20230517	-42.28	3950	20231020	5.95	4420	-5.32	20240125	4055	3.21	20240118	7250	-42.28	20230517	3950	5.95	20231020	2.78	N	037270	500	323 억		984795	N	N	0	N	00	N
28	20240226	140427	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4205	5	2	0.12	253313995	60333	48.87	4185	4220	4185	5460	2940	4200	4198.60	1.55	0	12550	4256	4227	4201	4172	4146	4215	4160	323	1260	500	3100	5	1	63429410	2667	22.85	1.87	12	0.10	184.00	2248.00	7250	20230517	-42.00	3950	20231020	6.46	4420	-4.86	20240125	4055	3.70	20240118	7250	-42.00	20230517	3950	6.46	20231020	2.78	N	037270	500	323 억		984795	N	N	0	N	00	N
29	20240226	130426	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4205	5	2	0.12	207832475	49507	40.10	4185	4220	4185	5460	2940	4200	4198.04	1.55	0	12891	4256	4227	4201	4172	4146	4215	4160	323	1260	500	3100	5	1	63429410	2667	22.85	1.87	12	0.08	184.00	2248.00	7250	20230517	-42.00	3950	20231020	6.46	4420	-4.86	20240125	4055	3.70	20240118	7250	-42.00	20230517	3950	6.46	20231020	2.78	N	037270	500	323 억		984795	N	N	0	N	00	N
30	20240226	120425	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4200	0	3	0.00	162218230	38650	31.31	4185	4220	4185	5460	2940	4200	4197.11	1.55	0	4681	4256	4227	4201	4172	4146	4215	4160	323	1260	500	3100	5	1	63429410	2664	22.83	1.87	12	0.06	184.00	2248.00	7250	20230517	-42.07	3950	20231020	6.33	4420	-4.98	20240125	4055	3.58	20240118	7250	-42.07	20230517	3950	6.33	20231020	2.78	N	037270	500	323 억		984795	N	N	0	N	00	N
31	20240226	110423	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4200	0	3	0.00	137211180	32685	26.48	4185	4220	4185	5460	2940	4200	4197.99	1.55	0	4178	4256	4227	4201	4172	4146	4215	4160	323	1260	500	3100	5	1	63429410	2664	22.83	1.87	12	0.05	184.00	2248.00	7250	20230517	-42.07	3950	20231020	6.33	4420	-4.98	20240125	4055	3.58	20240118	7250	-42.07	20230517	3950	6.33	20231020	2.78	N	037270	500	323 억		984795	N	N	0	N	00	N
32	20240226	100421	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4205	5	2	0.12	90574490	21551	17.46	4185	4220	4185	5460	2940	4200	4202.80	1.55	0	2509	4256	4227	4201	4172	4146	4215	4160	323	1260	500	3100	5	1	63429410	2667	22.85	1.87	12	0.03	184.00	2248.00	7250	20230517	-42.00	3950	20231020	6.46	4420	-4.86	20240125	4055	3.70	20240118	7250	-42.00	20230517	3950	6.46	20231020	2.78	N	037270	500	323 억		984795	N	N	0	N	00	N
33	20240226	090421	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4210	10	2	0.24	2811900	671	0.54	4185	4210	4185	5460	2940	4200	4190.61	1.55	0	205	4256	4227	4201	4172	4146	4215	4160	323	1260	500	3100	5	1	63429410	2670	22.88	1.87	12	0.00	184.00	2248.00	7250	20230517	-41.93	3950	20231020	6.58	4420	-4.75	20240125	4055	3.82	20240118	7250	-41.93	20230517	3950	6.58	20231020	2.78	N	037270	500	323 억		984795	N	N	0	N	00	N
34	20240223	160423	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4200	-30	5	-0.71	516559880	123174	126.04	4220	4230	4175	5490	2965	4230	4193.60	1.54	0	7896	4276	4252	4231	4207	4186	4265	4220	323	1260	500	3130	5	1	63429410	2664	22.83	1.87	12	0.19	184.00	2248.00	7250	20230517	-42.07	3950	20231020	6.33	4420	-4.98	20240125	4055	3.58	20240118	7250	-42.07	20230517	3950	6.33	20231020	2.78	N	037270	500	323 억		974529	N	N	461	N	00	N
35	20240223	150420	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4200	-30	5	-0.71	464404265	110727	113.31	4220	4230	4175	5490	2965	4230	4194.06	1.54	0	8889	4276	4252	4231	4207	4186	4265	4220	323	1260	500	3130	5	1	63429410	2664	22.83	1.87	12	0.17	184.00	2248.00	7250	20230517	-42.07	3950	20231020	6.33	4420	-4.98	20240125	4055	3.58	20240118	7250	-42.07	20230517	3950	6.33	20231020	2.78	N	037270	500	323 억		974529	N	N	461	N	00	N
36	20240223	140421	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4195	-35	5	-0.83	396271565	94492	96.69	4220	4230	4175	5490	2965	4230	4193.62	1.54	0	8868	4276	4252	4231	4207	4186	4265	4220	323	1260	500	3130	5	1	63429410	2661	22.80	1.87	12	0.15	184.00	2248.00	7250	20230517	-42.14	3950	20231020	6.20	4420	-5.09	20240125	4055	3.45	20240118	7250	-42.14	20230517	3950	6.20	20231020	2.78	N	037270	500	323 억		974529	N	N	461	N	00	N
37	20240223	130419	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4190	-40	5	-0.95	353654305	84330	86.29	4220	4230	4175	5490	2965	4230	4193.59	1.54	0	8867	4276	4252	4231	4207	4186	4265	4220	323	1260	500	3130	5	1	63429410	2658	22.77	1.86	12	0.13	184.00	2248.00	7250	20230517	-42.21	3950	20231020	6.08	4420	-5.20	20240125	4055	3.33	20240118	7250	-42.21	20230517	3950	6.08	20231020	2.78	N	037270	500	323 억		974529	N	N	461	N	00	N
38	20240223	120420	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4190	-40	5	-0.95	328335110	78298	80.12	4220	4230	4175	5490	2965	4230	4193.29	1.54	0	8455	4276	4252	4231	4207	4186	4265	4220	323	1260	500	3130	5	1	63429410	2658	22.77	1.86	12	0.12	184.00	2248.00	7250	20230517	-42.21	3950	20231020	6.08	4420	-5.20	20240125	4055	3.33	20240118	7250	-42.21	20230517	3950	6.08	20231020	2.78	N	037270	500	323 억		974529	N	N	461	N	00	N
39	20240223	110418	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4205	-25	5	-0.59	277570405	66203	67.74	4220	4230	4175	5490	2965	4230	4192.59	1.54	0	8766	4276	4252	4231	4207	4186	4265	4220	323	1260	500	3130	5	1	63429410	2667	22.85	1.87	12	0.10	184.00	2248.00	7250	20230517	-42.00	3950	20231020	6.46	4420	-4.86	20240125	4055	3.70	20240118	7250	-42.00	20230517	3950	6.46	20231020	2.78	N	037270	500	323 억		974529	N	N	461	N	00	N
40	20240223	100416	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4190	-40	5	-0.95	237691555	56728	58.05	4220	4230	4175	5490	2965	4230	4189.86	1.54	0	9184	4276	4252	4231	4207	4186	4265	4220	323	1260	500	3130	5	1	63429410	2658	22.77	1.86	12	0.09	184.00	2248.00	7250	20230517	-42.21	3950	20231020	6.08	4420	-5.20	20240125	4055	3.33	20240118	7250	-42.21	20230517	3950	6.08	20231020	2.78	N	037270	500	323 억		974529	N	N	461	N	00	N
41	20240223	090418	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4205	-25	5	-0.59	30401480	7220	7.39	4220	4230	4205	5490	2965	4230	4210.09	1.54	0	455	4276	4252	4231	4207	4186	4265	4220	323	1260	500	3130	5	1	63429410	2667	22.85	1.87	12	0.01	184.00	2248.00	7250	20230517	-42.00	3950	20231020	6.46	4420	-4.86	20240125	4055	3.70	20240118	7250	-42.00	20230517	3950	6.46	20231020	2.78	N	037270	500	323 억		974529	N	N	461	N	00	N
42	20240222	160411	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4230	10	2	0.24	412322090	97463	79.75	4220	4255	4210	5480	2955	4220	4230.56	1.53	0	-4048	4286	4252	4231	4197	4176	4242	4187	323	1260	500	3120	5	1	63429410	2683	22.99	1.88	12	0.15	184.00	2248.00	7250	20230517	-41.66	3950	20231020	7.09	4420	-4.30	20240125	4055	4.32	20240118	7250	-41.66	20230517	3950	7.09	20231020	2.77	N	037270	500	323 억		973430	N	N	461	N	00	N
43	20240222	150420	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4220	0	3	0.00	337194905	79676	65.19	4220	4255	4210	5480	2955	4220	4232.08	1.53	0	-1447	4286	4252	4231	4197	4176	4242	4187	323	1260	500	3120	5	1	63429410	2677	22.93	1.88	12	0.13	184.00	2248.00	7250	20230517	-41.79	3950	20231020	6.84	4420	-4.52	20240125	4055	4.07	20240118	7250	-41.79	20230517	3950	6.84	20231020	2.77	N	037270	500	323 억		973430	N	N	0	N	00	N
44	20240222	140418	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4225	5	2	0.12	287567465	67915	55.57	4220	4255	4210	5480	2955	4220	4234.23	1.53	0	256	4286	4252	4231	4197	4176	4242	4187	323	1260	500	3120	5	1	63429410	2680	22.96	1.88	12	0.11	184.00	2248.00	7250	20230517	-41.72	3950	20231020	6.96	4420	-4.41	20240125	4055	4.19	20240118	7250	-41.72	20230517	3950	6.96	20231020	2.77	N	037270	500	323 억		973430	N	N	0	N	00	N
45	20240222	130410	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4230	10	2	0.24	269285255	63589	52.03	4220	4255	4210	5480	2955	4220	4234.78	1.53	0	-65	4286	4252	4231	4197	4176	4242	4187	323	1260	500	3120	5	1	63429410	2683	22.99	1.88	12	0.10	184.00	2248.00	7250	20230517	-41.66	3950	20231020	7.09	4420	-4.30	20240125	4055	4.32	20240118	7250	-41.66	20230517	3950	7.09	20231020	2.77	N	037270	500	323 억		973430	N	N	0	N	00	N
46	20240222	120418	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4225	5	2	0.12	237392760	56057	45.87	4220	4255	4210	5480	2955	4220	4234.85	1.53	0	-147	4286	4252	4231	4197	4176	4242	4187	323	1260	500	3120	5	1	63429410	2680	22.96	1.88	12	0.09	184.00	2248.00	7250	20230517	-41.72	3950	20231020	6.96	4420	-4.41	20240125	4055	4.19	20240118	7250	-41.72	20230517	3950	6.96	20231020	2.77	N	037270	500	323 억		973430	N	N	0	N	00	N
47	20240222	110414	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4240	20	2	0.47	191049155	45098	36.90	4220	4255	4210	5480	2955	4220	4236.31	1.53	0	7593	4286	4252	4231	4197	4176	4242	4187	323	1260	500	3120	5	1	63429410	2689	23.04	1.89	12	0.07	184.00	2248.00	7250	20230517	-41.52	3950	20231020	7.34	4420	-4.07	20240125	4055	4.56	20240118	7250	-41.52	20230517	3950	7.34	20231020	2.77	N	037270	500	323 억		973430	N	N	0	N	00	N
48	20240222	100411	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4230	10	2	0.24	144828635	34190	27.98	4220	4255	4210	5480	2955	4220	4235.99	1.53	0	10777	4286	4252	4231	4197	4176	4242	4187	323	1260	500	3120	5	1	63429410	2683	22.99	1.88	12	0.05	184.00	2248.00	7250	20230517	-41.66	3950	20231020	7.09	4420	-4.30	20240125	4055	4.32	20240118	7250	-41.66	20230517	3950	7.09	20231020	2.77	N	037270	500	323 억		973430	N	N	0	N	00	N
49	20240222	090417	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4220	0	3	0.00	4531595	1074	0.88	4220	4250	4210	5480	2955	4220	4219.36	1.53	0	-853	4286	4252	4231	4197	4176	4242	4187	323	1260	500	3120	5	1	63429410	2677	22.93	1.88	12	0.00	184.00	2248.00	7250	20230517	-41.79	3950	20231020	6.84	4420	-4.52	20240125	4055	4.07	20240118	7250	-41.79	20230517	3950	6.84	20231020	2.77	N	037270	500	323 억		973430	N	N	0	N	00	N
50	20240221	160415	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4220	0	3	0.00	514438760	121698	92.39	4240	4265	4210	5480	2955	4220	4227.18	1.52	0	5247	4276	4247	4216	4187	4156	4262	4202	323	1260	500	3120	5	1	63429410	2677	22.93	1.88	12	0.19	184.00	2248.00	7250	20230517	-41.79	3950	20231020	6.84	4420	-4.52	20240125	4055	4.07	20240118	7250	-41.79	20230517	3950	6.84	20231020	2.73	N	037270	500	323 억		966268	N	N	198	N	00	N
51	20240221	150410	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4215	-5	5	-0.12	469517410	111060	84.31	4240	4265	4215	5480	2955	4220	4227.60	1.52	0	6606	4276	4247	4216	4187	4156	4262	4202	323	1260	500	3120	5	1	63429410	2674	22.91	1.88	12	0.18	184.00	2248.00	7250	20230517	-41.86	3950	20231020	6.71	4420	-4.64	20240125	4055	3.95	20240118	7250	-41.86	20230517	3950	6.71	20231020	2.73	N	037270	500	323 억		966268	N	N	198	N	00	N
52	20240221	140412	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4225	5	2	0.12	381183510	90130	68.42	4240	4265	4215	5480	2955	4220	4229.26	1.52	0	14159	4276	4247	4216	4187	4156	4262	4202	323	1260	500	3120	5	1	63429410	2680	22.96	1.88	12	0.14	184.00	2248.00	7250	20230517	-41.72	3950	20231020	6.96	4420	-4.41	20240125	4055	4.19	20240118	7250	-41.72	20230517	3950	6.96	20231020	2.73	N	037270	500	323 억		966268	N	N	198	N	00	N
53	20240221	130413	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4220	0	3	0.00	355120085	83966	63.74	4240	4265	4215	5480	2955	4220	4229.33	1.52	0	12879	4276	4247	4216	4187	4156	4262	4202	323	1260	500	3120	5	1	63429410	2677	22.93	1.88	12	0.13	184.00	2248.00	7250	20230517	-41.79	3950	20231020	6.84	4420	-4.52	20240125	4055	4.07	20240118	7250	-41.79	20230517	3950	6.84	20231020	2.73	N	037270	500	323 억		966268	N	N	198	N	00	N
54	20240221	120413	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4220	0	3	0.00	324611975	76735	58.25	4240	4265	4215	5480	2955	4220	4230.30	1.52	0	16957	4276	4247	4216	4187	4156	4262	4202	323	1260	500	3120	5	1	63429410	2677	22.93	1.88	12	0.12	184.00	2248.00	7250	20230517	-41.79	3950	20231020	6.84	4420	-4.52	20240125	4055	4.07	20240118	7250	-41.79	20230517	3950	6.84	20231020	2.73	N	037270	500	323 억		966268	N	N	198	N	00	N
55	20240221	110415	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4225	5	2	0.12	232679945	54956	41.72	4240	4265	4215	5480	2955	4220	4233.93	1.52	0	17307	4276	4247	4216	4187	4156	4262	4202	323	1260	500	3120	5	1	63429410	2680	22.96	1.88	12	0.09	184.00	2248.00	7250	20230517	-41.72	3950	20231020	6.96	4420	-4.41	20240125	4055	4.19	20240118	7250	-41.72	20230517	3950	6.96	20231020	2.73	N	037270	500	323 억		966268	N	N	198	N	00	N
56	20240221	100410	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4225	5	2	0.12	194741560	45985	34.91	4240	4265	4215	5480	2955	4220	4234.89	1.52	0	15388	4276	4247	4216	4187	4156	4262	4202	323	1260	500	3120	5	1	63429410	2680	22.96	1.88	12	0.07	184.00	2248.00	7250	20230517	-41.72	3950	20231020	6.96	4420	-4.41	20240125	4055	4.19	20240118	7250	-41.72	20230517	3950	6.96	20231020	2.73	N	037270	500	323 억		966268	N	N	198	N	00	N
57	20240221	090409	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4225	5	2	0.12	13933585	3292	2.50	4240	4240	4220	5480	2955	4220	4232.56	1.52	0	-987	4276	4247	4216	4187	4156	4262	4202	323	1260	500	3120	5	1	63429410	2680	22.96	1.88	12	0.01	184.00	2248.00	7250	20230517	-41.72	3950	20231020	6.96	4420	-4.41	20240125	4055	4.19	20240118	7250	-41.72	20230517	3950	6.96	20231020	2.73	N	037270	500	323 억		966268	N	N	198	N	00	N
58	20240220	160406	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4220	-5	5	-0.12	552455030	131103	97.36	4215	4245	4185	5490	2960	4225	4213.88	1.53	0	-1815	4291	4257	4231	4197	4171	4245	4185	323	1265	500	3120	5	1	63429410	2677	22.93	1.88	12	0.21	184.00	2248.00	7250	20230517	-41.79	3950	20231020	6.84	4420	-4.52	20240125	4055	4.07	20240118	7250	-41.79	20230517	3950	6.84	20231020	2.72	N	037270	500	323 억		969667	N	N	198	N	00	N
59	20240220	150409	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4210	-15	5	-0.36	507650540	120460	89.45	4215	4245	4185	5490	2960	4225	4214.27	1.53	0	1049	4291	4257	4231	4197	4171	4245	4185	323	1265	500	3120	5	1	63429410	2670	22.88	1.87	12	0.19	184.00	2248.00	7250	20230517	-41.93	3950	20231020	6.58	4420	-4.75	20240125	4055	3.82	20240118	7250	-41.93	20230517	3950	6.58	20231020	2.72	N	037270	500	323 억		969667	N	N	171	N	00	N
60	20240220	140409	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4205	-20	5	-0.47	469039605	111280	82.64	4215	4245	4185	5490	2960	4225	4214.95	1.53	0	615	4291	4257	4231	4197	4171	4245	4185	323	1265	500	3120	5	1	63429410	2667	22.85	1.87	12	0.18	184.00	2248.00	7250	20230517	-42.00	3950	20231020	6.46	4420	-4.86	20240125	4055	3.70	20240118	7250	-42.00	20230517	3950	6.46	20231020	2.72	N	037270	500	323 억		969667	N	N	171	N	00	N
61	20240220	130410	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4205	-20	5	-0.47	423828230	100565	74.68	4215	4245	4185	5490	2960	4225	4214.47	1.53	0	491	4291	4257	4231	4197	4171	4245	4185	323	1265	500	3120	5	1	63429410	2667	22.85	1.87	12	0.16	184.00	2248.00	7250	20230517	-42.00	3950	20231020	6.46	4420	-4.86	20240125	4055	3.70	20240118	7250	-42.00	20230517	3950	6.46	20231020	2.72	N	037270	500	323 억		969667	N	N	171	N	00	N
62	20240220	120407	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4230	5	2	0.12	374093050	88779	65.93	4215	4245	4185	5490	2960	4225	4213.76	1.53	0	293	4291	4257	4231	4197	4171	4245	4185	323	1265	500	3120	5	1	63429410	2683	22.99	1.88	12	0.14	184.00	2248.00	7250	20230517	-41.66	3950	20231020	7.09	4420	-4.30	20240125	4055	4.32	20240118	7250	-41.66	20230517	3950	7.09	20231020	2.72	N	037270	500	323 억		969667	N	N	171	N	00	N
63	20240220	110408	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4225	0	3	0.00	307999420	73109	54.29	4215	4245	4185	5490	2960	4225	4212.88	1.53	0	2791	4291	4257	4231	4197	4171	4245	4185	323	1265	500	3120	5	1	63429410	2680	22.96	1.88	12	0.12	184.00	2248.00	7250	20230517	-41.72	3950	20231020	6.96	4420	-4.41	20240125	4055	4.19	20240118	7250	-41.72	20230517	3950	6.96	20231020	2.72	N	037270	500	323 억		969667	N	N	171	N	00	N
64	20240220	100357	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4205	-20	5	-0.47	154144925	36692	27.25	4215	4235	4185	5490	2960	4225	4201.05	1.53	0	-7597	4291	4257	4231	4197	4171	4245	4185	323	1265	500	3120	5	1	63429410	2667	22.85	1.87	12	0.06	184.00	2248.00	7250	20230517	-42.00	3950	20231020	6.46	4420	-4.86	20240125	4055	3.70	20240118	7250	-42.00	20230517	3950	6.46	20231020	2.72	N	037270	500	323 억		969667	N	N	171	N	00	N
65	20240220	090410	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4210	-15	5	-0.36	35913930	8546	6.35	4215	4225	4190	5490	2960	4225	4202.43	1.53	0	-6375	4291	4257	4231	4197	4171	4245	4185	323	1265	500	3120	5	1	63429410	2670	22.88	1.87	12	0.01	184.00	2248.00	7250	20230517	-41.93	3950	20231020	6.58	4420	-4.75	20240125	4055	3.82	20240118	7250	-41.93	20230517	3950	6.58	20231020	2.72	N	037270	500	323 억		969667	N	N	171	N	00	N
66	20240219	160409	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4225	-15	5	-0.35	562204860	133014	160.89	4250	4265	4205	5510	2970	4240	4226.66	1.56	0	-21252	4296	4267	4246	4217	4196	4257	4207	323	1270	500	3130	5	1	63429410	2680	22.96	1.88	12	0.21	184.00	2248.00	7250	20230517	-41.72	3950	20231020	6.96	4420	-4.41	20240125	4055	4.19	20240118	7250	-41.72	20230517	3950	6.96	20231020	2.72	N	037270	500	323 억		990374	N	N	171	N	00	N
67	20240219	150411	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4220	-20	5	-0.47	535301630	126643	153.19	4250	4265	4205	5510	2970	4240	4226.86	1.56	0	-19848	4296	4267	4246	4217	4196	4257	4207	323	1270	500	3130	5	1	63429410	2677	22.93	1.88	12	0.20	184.00	2248.00	7250	20230517	-41.79	3950	20231020	6.84	4420	-4.52	20240125	4055	4.07	20240118	7250	-41.79	20230517	3950	6.84	20231020	2.72	N	037270	500	323 억		990374	N	N	141	N	00	N
68	20240219	140411	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4215	-25	5	-0.59	505705365	119629	144.70	4250	4265	4205	5510	2970	4240	4227.28	1.56	0	-17222	4296	4267	4246	4217	4196	4257	4207	323	1270	500	3130	5	1	63429410	2674	22.91	1.88	12	0.19	184.00	2248.00	7250	20230517	-41.86	3950	20231020	6.71	4420	-4.64	20240125	4055	3.95	20240118	7250	-41.86	20230517	3950	6.71	20231020	2.72	N	037270	500	323 억		990374	N	N	141	N	00	N
69	20240219	130411	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4230	-10	5	-0.24	448385865	106042	128.27	4250	4265	4205	5510	2970	4240	4228.38	1.56	0	-16962	4296	4267	4246	4217	4196	4257	4207	323	1270	500	3130	5	1	63429410	2683	22.99	1.88	12	0.17	184.00	2248.00	7250	20230517	-41.66	3950	20231020	7.09	4420	-4.30	20240125	4055	4.32	20240118	7250	-41.66	20230517	3950	7.09	20231020	2.72	N	037270	500	323 억		990374	N	N	141	N	00	N
70	20240219	120410	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4235	-5	5	-0.12	416123990	98413	119.04	4250	4265	4205	5510	2970	4240	4228.34	1.56	0	-15390	4296	4267	4246	4217	4196	4257	4207	323	1270	500	3130	5	1	63429410	2686	23.02	1.88	12	0.16	184.00	2248.00	7250	20230517	-41.59	3950	20231020	7.22	4420	-4.19	20240125	4055	4.44	20240118	7250	-41.59	20230517	3950	7.22	20231020	2.72	N	037270	500	323 억		990374	N	N	141	N	00	N
71	20240219	110409	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4230	-10	5	-0.24	201135390	47554	57.52	4250	4250	4215	5510	2970	4240	4229.62	1.56	0	-8001	4296	4267	4246	4217	4196	4257	4207	323	1270	500	3130	5	1	63429410	2683	22.99	1.88	12	0.07	184.00	2248.00	7250	20230517	-41.66	3950	20231020	7.09	4420	-4.30	20240125	4055	4.32	20240118	7250	-41.66	20230517	3950	7.09	20231020	2.72	N	037270	500	323 억		990374	N	N	141	N	00	N
72	20240219	100407	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4235	-5	5	-0.12	103559440	24487	29.62	4250	4250	4215	5510	2970	4240	4229.16	1.56	0	-5384	4296	4267	4246	4217	4196	4257	4207	323	1270	500	3130	5	1	63429410	2686	23.02	1.88	12	0.04	184.00	2248.00	7250	20230517	-41.59	3950	20231020	7.22	4420	-4.19	20240125	4055	4.44	20240118	7250	-41.59	20230517	3950	7.22	20231020	2.72	N	037270	500	323 억		990374	N	N	141	N	00	N
73	20240219	090408	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4250	10	2	0.24	24134580	5685	6.88	4250	4250	4240	5510	2970	4240	4245.31	1.56	0	-2748	4296	4267	4246	4217	4196	4257	4207	323	1270	500	3130	5	1	63429410	2696	23.10	1.89	12	0.01	184.00	2248.00	7250	20230517	-41.38	3950	20231020	7.59	4420	-3.85	20240125	4055	4.81	20240118	7250	-41.38	20230517	3950	7.59	20231020	2.72	N	037270	500	323 억		990374	N	N	141	N	00	N
74	20240216	160405	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4240	-10	5	-0.24	348112600	82104	65.39	4250	4275	4225	5520	2975	4250	4239.90	1.58	0	-7790	4313	4281	4243	4211	4173	4262	4192	323	1270	500	3140	5	1	63429410	2689	23.04	1.89	12	0.13	184.00	2248.00	7250	20230517	-41.52	3950	20231020	7.34	4420	-4.07	20240125	4055	4.56	20240118	7250	-41.52	20230517	3950	7.34	20231020	2.75	N	037270	500	323 억		1000025	N	N	141	N	00	N
75	20240216	150407	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4250	0	3	0.00	319267415	75297	59.97	4250	4275	4225	5520	2975	4250	4240.11	1.58	0	-6043	4313	4281	4243	4211	4173	4262	4192	323	1270	500	3140	5	1	63429410	2696	23.10	1.89	12	0.12	184.00	2248.00	7250	20230517	-41.38	3950	20231020	7.59	4420	-3.85	20240125	4055	4.81	20240118	7250	-41.38	20230517	3950	7.59	20231020	2.75	N	037270	500	323 억		1000025	N	N	485	N	00	N
76	20240216	140410	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4245	-5	5	-0.12	290180900	68437	54.51	4250	4275	4225	5520	2975	4250	4240.12	1.58	0	-3462	4313	4281	4243	4211	4173	4262	4192	323	1270	500	3140	5	1	63429410	2693	23.07	1.89	12	0.11	184.00	2248.00	7250	20230517	-41.45	3950	20231020	7.47	4420	-3.96	20240125	4055	4.69	20240118	7250	-41.45	20230517	3950	7.47	20231020	2.75	N	037270	500	323 억		1000025	N	N	485	N	00	N
77	20240216	130405	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4235	-15	5	-0.35	265858185	62702	49.94	4250	4275	4225	5520	2975	4250	4240.03	1.58	0	-3008	4313	4281	4243	4211	4173	4262	4192	323	1270	500	3140	5	1	63429410	2686	23.02	1.88	12	0.10	184.00	2248.00	7250	20230517	-41.59	3950	20231020	7.22	4420	-4.19	20240125	4055	4.44	20240118	7250	-41.59	20230517	3950	7.22	20231020	2.75	N	037270	500	323 억		1000025	N	N	485	N	00	N
78	20240216	120407	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4240	-10	5	-0.24	220629460	52019	41.43	4250	4275	4225	5520	2975	4250	4241.32	1.58	0	-3836	4313	4281	4243	4211	4173	4262	4192	323	1270	500	3140	5	1	63429410	2689	23.04	1.89	12	0.08	184.00	2248.00	7250	20230517	-41.52	3950	20231020	7.34	4420	-4.07	20240125	4055	4.56	20240118	7250	-41.52	20230517	3950	7.34	20231020	2.75	N	037270	500	323 억		1000025	N	N	485	N	00	N
79	20240216	110409	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4235	-15	5	-0.35	178642750	42107	33.54	4250	4275	4225	5520	2975	4250	4242.59	1.58	0	-5354	4313	4281	4243	4211	4173	4262	4192	323	1270	500	3140	5	1	63429410	2686	23.02	1.88	12	0.07	184.00	2248.00	7250	20230517	-41.59	3950	20231020	7.22	4420	-4.19	20240125	4055	4.44	20240118	7250	-41.59	20230517	3950	7.22	20231020	2.75	N	037270	500	323 억		1000025	N	N	485	N	00	N
80	20240216	100405	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4255	5	2	0.12	128919060	30370	24.19	4250	4275	4230	5520	2975	4250	4244.95	1.58	0	-7201	4313	4281	4243	4211	4173	4262	4192	323	1270	500	3140	5	1	63429410	2699	23.12	1.89	12	0.05	184.00	2248.00	7250	20230517	-41.31	3950	20231020	7.72	4420	-3.73	20240125	4055	4.93	20240118	7250	-41.31	20230517	3950	7.72	20231020	2.75	N	037270	500	323 억		1000025	N	N	485	N	00	N
81	20240216	090402	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4235	-15	5	-0.35	3608685	850	0.68	4250	4275	4235	5520	2975	4250	4245.51	1.58	0	-649	4313	4281	4243	4211	4173	4262	4192	323	1270	500	3140	5	1	63429410	2686	23.02	1.88	12	0.00	184.00	2248.00	7250	20230517	-41.59	3950	20231020	7.22	4420	-4.19	20240125	4055	4.44	20240118	7250	-41.59	20230517	3950	7.22	20231020	2.75	N	037270	500	323 억		1000025	N	N	485	N	00	N
82	20240215	160404	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4250	-5	5	-0.12	532782000	125306	69.56	4270	4275	4205	5530	2980	4255	4251.85	1.58	0	-4037	4378	4316	4223	4161	4068	4347	4192	323	1275	500	3140	5	1	63429410	2696	23.10	1.89	12	0.20	184.00	2248.00	7250	20230517	-41.38	3950	20231020	7.59	4420	-3.85	20240125	4055	4.81	20240118	7250	-41.38	20230517	3950	7.59	20231020	2.75	N	037270	500	323 억		1004885	N	N	485	N	00	N
83	20240215	150407	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4235	-20	5	-0.47	499487045	117452	65.20	4270	4275	4205	5530	2980	4255	4252.69	1.58	0	-4276	4378	4316	4223	4161	4068	4347	4192	323	1275	500	3140	5	1	63429410	2686	23.02	1.88	12	0.19	184.00	2248.00	7250	20230517	-41.59	3950	20231020	7.22	4420	-4.19	20240125	4055	4.44	20240118	7250	-41.59	20230517	3950	7.22	20231020	2.75	N	037270	500	323 억		1004885	N	N	1231	N	00	N
84	20240215	140404	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4250	-5	5	-0.12	437161125	102757	57.04	4270	4275	4205	5530	2980	4255	4254.32	1.58	0	-5725	4378	4316	4223	4161	4068	4347	4192	323	1275	500	3140	5	1	63429410	2696	23.10	1.89	12	0.16	184.00	2248.00	7250	20230517	-41.38	3950	20231020	7.59	4420	-3.85	20240125	4055	4.81	20240118	7250	-41.38	20230517	3950	7.59	20231020	2.75	N	037270	500	323 억		1004885	N	N	1231	N	00	N
85	20240215	130402	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4255	0	3	0.00	414697760	97468	54.11	4270	4275	4205	5530	2980	4255	4254.71	1.58	0	-5340	4378	4316	4223	4161	4068	4347	4192	323	1275	500	3140	5	1	63429410	2699	23.12	1.89	12	0.15	184.00	2248.00	7250	20230517	-41.31	3950	20231020	7.72	4420	-3.73	20240125	4055	4.93	20240118	7250	-41.31	20230517	3950	7.72	20231020	2.75	N	037270	500	323 억		1004885	N	N	1231	N	00	N
86	20240215	120405	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4260	5	2	0.12	353884400	83147	46.16	4270	4275	4205	5530	2980	4255	4256.13	1.58	0	-1431	4378	4316	4223	4161	4068	4347	4192	323	1275	500	3140	5	1	63429410	2702	23.15	1.90	12	0.13	184.00	2248.00	7250	20230517	-41.24	3950	20231020	7.85	4420	-3.62	20240125	4055	5.06	20240118	7250	-41.24	20230517	3950	7.85	20231020	2.75	N	037270	500	323 억		1004885	N	N	1231	N	00	N
87	20240215	110402	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4270	15	2	0.35	273953605	64380	35.74	4270	4275	4205	5530	2980	4255	4255.26	1.58	0	-1362	4378	4316	4223	4161	4068	4347	4192	323	1275	500	3140	5	1	63429410	2708	23.21	1.90	12	0.10	184.00	2248.00	7250	20230517	-41.10	3950	20231020	8.10	4420	-3.39	20240125	4055	5.30	20240118	7250	-41.10	20230517	3950	8.10	20231020	2.75	N	037270	500	323 억		1004885	N	N	1231	N	00	N
88	20240215	100400	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4260	5	2	0.12	181349190	42676	23.69	4270	4270	4205	5530	2980	4255	4249.44	1.58	0	-6714	4378	4316	4223	4161	4068	4347	4192	323	1275	500	3140	5	1	63429410	2702	23.15	1.90	12	0.07	184.00	2248.00	7250	20230517	-41.24	3950	20231020	7.85	4420	-3.62	20240125	4055	5.06	20240118	7250	-41.24	20230517	3950	7.85	20231020	2.75	N	037270	500	323 억		1004885	N	N	1231	N	00	N
89	20240215	090400	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4235	-20	5	-0.47	24085410	5652	3.14	4270	4270	4235	5530	2980	4255	4261.40	1.58	0	-2411	4378	4316	4223	4161	4068	4347	4192	323	1275	500	3140	5	1	63429410	2686	23.02	1.88	12	0.01	184.00	2248.00	7250	20230517	-41.59	3950	20231020	7.22	4420	-4.19	20240125	4055	4.44	20240118	7250	-41.59	20230517	3950	7.22	20231020	2.75	N	037270	500	323 억		1004885	N	N	1231	N	00	N
90	20240214	160359	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4255	55	2	1.31	760424125	179615	96.02	4130	4285	4130	5460	2940	4200	4233.62	1.49	0	60977	4243	4221	4198	4176	4153	4232	4187	323	1260	500	3100	5	1	63429410	2699	23.12	1.89	12	0.28	184.00	2248.00	7250	20230517	-41.31	3950	20231020	7.72	4420	-3.73	20240125	4055	4.93	20240118	7250	-41.31	20230517	3950	7.72	20231020	2.77	N	037270	500	323 억		944943	N	N	1231	N	00	N
91	20240214	150400	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4255	55	2	1.31	729235865	172282	92.10	4130	4285	4130	5460	2940	4200	4232.80	1.49	0	60537	4243	4221	4198	4176	4153	4232	4187	323	1260	500	3100	5	1	63429410	2699	23.12	1.89	12	0.27	184.00	2248.00	7250	20230517	-41.31	3950	20231020	7.72	4420	-3.73	20240125	4055	4.93	20240118	7250	-41.31	20230517	3950	7.72	20231020	2.77	N	037270	500	323 억		944943	N	N	2	N	00	N
92	20240214	140358	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4255	55	2	1.31	669211430	158177	84.56	4130	4285	4130	5460	2940	4200	4230.78	1.49	0	63992	4243	4221	4198	4176	4153	4232	4187	323	1260	500	3100	5	1	63429410	2699	23.12	1.89	12	0.25	184.00	2248.00	7250	20230517	-41.31	3950	20231020	7.72	4420	-3.73	20240125	4055	4.93	20240118	7250	-41.31	20230517	3950	7.72	20231020	2.77	N	037270	500	323 억		944943	N	N	2	N	00	N
93	20240214	130400	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4250	50	2	1.19	469073160	111224	59.46	4130	4255	4130	5460	2940	4200	4217.37	1.49	0	49728	4243	4221	4198	4176	4153	4232	4187	323	1260	500	3100	5	1	63429410	2696	23.10	1.89	12	0.18	184.00	2248.00	7250	20230517	-41.38	3950	20231020	7.59	4420	-3.85	20240125	4055	4.81	20240118	7250	-41.38	20230517	3950	7.59	20231020	2.77	N	037270	500	323 억		944943	N	N	2	N	00	N
94	20240214	120356	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4245	45	2	1.07	425028225	100839	53.91	4130	4255	4130	5460	2940	4200	4214.92	1.49	0	47539	4243	4221	4198	4176	4153	4232	4187	323	1260	500	3100	5	1	63429410	2693	23.07	1.89	12	0.16	184.00	2248.00	7250	20230517	-41.45	3950	20231020	7.47	4420	-3.96	20240125	4055	4.69	20240118	7250	-41.45	20230517	3950	7.47	20231020	2.77	N	037270	500	323 억		944943	N	N	2	N	00	N
95	20240214	110402	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4240	40	2	0.95	304995720	72569	38.79	4130	4245	4130	5460	2940	4200	4202.84	1.49	0	40669	4243	4221	4198	4176	4153	4232	4187	323	1260	500	3100	5	1	63429410	2689	23.04	1.89	12	0.11	184.00	2248.00	7250	20230517	-41.52	3950	20231020	7.34	4420	-4.07	20240125	4055	4.56	20240118	7250	-41.52	20230517	3950	7.34	20231020	2.77	N	037270	500	323 억		944943	N	N	2	N	00	N
96	20240214	090355	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4170	-30	5	-0.71	29072015	7032	3.76	4130	4170	4130	5460	2940	4200	4134.25	1.49	0	1186	4243	4221	4198	4176	4153	4232	4187	323	1260	500	3100	5	1	63429410	2645	22.66	1.85	12	0.01	184.00	2248.00	7250	20230517	-42.48	3950	20231020	5.57	4420	-5.66	20240125	4055	2.84	20240118	7250	-42.48	20230517	3950	5.57	20231020	2.77	N	037270	500	323 억		944943	N	N	2	N	00	N
97	20240213	160355	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4200	25	2	0.60	770302485	183929	236.42	4180	4220	4175	5420	2925	4175	4187.93	1.48	0	-35530	4235	4205	4180	4150	4125	4220	4165	323	1245	500	3080	5	1	63429410	2664	22.83	1.87	12	0.29	184.00	2248.00	7250	20230517	-42.07	3950	20231020	6.33	4420	-4.98	20240125	4055	3.58	20240118	7250	-42.07	20230517	3950	6.33	20231020	2.80	N	037270	500	323 억		940482	N	N	1	N	00	N
98	20240213	150353	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4180	5	2	0.12	659560615	157498	202.45	4180	4220	4175	5420	2925	4175	4187.74	1.48	0	-32496	4235	4205	4180	4150	4125	4220	4165	323	1245	500	3080	5	1	63429410	2651	22.72	1.86	12	0.25	184.00	2248.00	7250	20230517	-42.34	3950	20231020	5.82	4420	-5.43	20240125	4055	3.08	20240118	7250	-42.34	20230517	3950	5.82	20231020	2.80	N	037270	500	323 억		940482	N	N	20	N	00	N
99	20240213	140400	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4180	5	2	0.12	445271170	106207	136.52	4180	4220	4180	5420	2925	4175	4192.48	1.48	0	-1834	4235	4205	4180	4150	4125	4220	4165	323	1245	500	3080	5	1	63429410	2651	22.72	1.86	12	0.17	184.00	2248.00	7250	20230517	-42.34	3950	20231020	5.82	4420	-5.43	20240125	4055	3.08	20240118	7250	-42.34	20230517	3950	5.82	20231020	2.80	N	037270	500	323 억		940482	N	N	20	N	00	N
100	20240213	130356	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4195	20	2	0.48	355495865	84765	108.96	4180	4220	4180	5420	2925	4175	4193.90	1.48	0	6237	4235	4205	4180	4150	4125	4220	4165	323	1245	500	3080	5	1	63429410	2661	22.80	1.87	12	0.13	184.00	2248.00	7250	20230517	-42.14	3950	20231020	6.20	4420	-5.09	20240125	4055	3.45	20240118	7250	-42.14	20230517	3950	6.20	20231020	2.80	N	037270	500	323 억		940482	N	N	20	N	00	N
101	20240213	120359	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4195	20	2	0.48	311936450	74372	95.60	4180	4220	4180	5420	2925	4175	4194.27	1.48	0	6667	4235	4205	4180	4150	4125	4220	4165	323	1245	500	3080	5	1	63429410	2661	22.80	1.87	12	0.12	184.00	2248.00	7250	20230517	-42.14	3950	20231020	6.20	4420	-5.09	20240125	4055	3.45	20240118	7250	-42.14	20230517	3950	6.20	20231020	2.80	N	037270	500	323 억		940482	N	N	20	N	00	N
102	20240213	110358	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4185	10	2	0.24	281321890	67066	86.21	4180	4220	4180	5420	2925	4175	4194.70	1.48	0	7102	4235	4205	4180	4150	4125	4220	4165	323	1245	500	3080	5	1	63429410	2655	22.74	1.86	12	0.11	184.00	2248.00	7250	20230517	-42.28	3950	20231020	5.95	4420	-5.32	20240125	4055	3.21	20240118	7250	-42.28	20230517	3950	5.95	20231020	2.80	N	037270	500	323 억		940482	N	N	20	N	00	N
103	20240213	100326	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4205	30	2	0.72	148449045	35337	45.42	4180	4220	4180	5420	2925	4175	4200.95	1.48	0	8051	4235	4205	4180	4150	4125	4220	4165	323	1245	500	3080	5	1	63429410	2667	22.85	1.87	12	0.06	184.00	2248.00	7250	20230517	-42.00	3950	20231020	6.46	4420	-4.86	20240125	4055	3.70	20240118	7250	-42.00	20230517	3950	6.46	20231020	2.80	N	037270	500	323 억		940482	N	N	20	N	00	N