KissMeData/018260/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	160322	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	160000	200	2	0.13	22397170900	140205	82.90	158200	162400	156900	207500	111900	159800	159745.83	18.30	0	2982	167400	163600	159400	155600	151400	161500	153500	387	47700	500	124640	100	1	77377800	123804	11.26	1.51	12	0.18	14213.00	106294.00	174000	20231214	-8.05	114400	20230427	39.86	173000	-7.51	20240223	148000	8.11	20240214	174000	-8.05	20231214	114400	39.86	20230427	0.17	N	018260	500	386 억		14159730	N	N	3317	N	00	N
3	20240229	150322	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	160200	400	2	0.25	12725730400	79803	47.19	158200	162400	156900	207500	111900	159800	159464.30	18.30	0	-9764	167400	163600	159400	155600	151400	161500	153500	387	47700	500	124640	100	1	77377800	123959	11.27	1.51	12	0.10	14213.00	106294.00	174000	20231214	-7.93	114400	20230427	40.03	173000	-7.40	20240223	148000	8.24	20240214	174000	-7.93	20231214	114400	40.03	20230427	0.17	N	018260	500	386 억		14159730	N	N	1533	N	00	N
4	20240229	140323	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	161000	1200	2	0.75	10773164100	67613	39.98	158200	162400	156900	207500	111900	159800	159335.67	18.30	0	-8968	167400	163600	159400	155600	151400	161500	153500	387	47700	500	124640	100	1	77377800	124578	11.33	1.51	12	0.09	14213.00	106294.00	174000	20231214	-7.47	114400	20230427	40.73	173000	-6.94	20240223	148000	8.78	20240214	174000	-7.47	20231214	114400	40.73	20230427	0.17	N	018260	500	386 억		14159730	N	N	1533	N	00	N
5	20240229	130323	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	159800	0	3	0.00	9118377600	57277	33.87	158200	162400	156900	207500	111900	159800	159197.86	18.30	0	-6397	167400	163600	159400	155600	151400	161500	153500	387	47700	500	124640	100	1	77377800	123650	11.24	1.50	12	0.07	14213.00	106294.00	174000	20231214	-8.16	114400	20230427	39.69	173000	-7.63	20240223	148000	7.97	20240214	174000	-8.16	20231214	114400	39.69	20230427	0.17	N	018260	500	386 억		14159730	N	N	1533	N	00	N
6	20240229	120324	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	160600	800	2	0.50	7797224200	48997	28.97	158200	162400	156900	207500	111900	159800	159136.73	18.30	0	-4498	167400	163600	159400	155600	151400	161500	153500	387	47700	500	124640	100	1	77377800	124269	11.30	1.51	12	0.06	14213.00	106294.00	174000	20231214	-7.70	114400	20230427	40.38	173000	-7.17	20240223	148000	8.51	20240214	174000	-7.70	20231214	114400	40.38	20230427	0.17	N	018260	500	386 억		14159730	N	N	1533	N	00	N
7	20240229	110324	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	161500	1700	2	1.06	6619866700	41687	24.65	158200	162400	156900	207500	111900	159800	158799.23	18.30	0	-2598	167400	163600	159400	155600	151400	161500	153500	387	47700	500	124640	100	1	77377800	124965	11.36	1.52	12	0.05	14213.00	106294.00	174000	20231214	-7.18	114400	20230427	41.17	173000	-6.65	20240223	148000	9.12	20240214	174000	-7.18	20231214	114400	41.17	20230427	0.17	N	018260	500	386 억		14159730	N	N	1533	N	00	N
8	20240229	100324	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	157800	-2000	5	-1.25	4015772900	25434	15.04	158200	159800	156900	207500	111900	159800	157889.72	18.30	0	-3865	167400	163600	159400	155600	151400	161500	153500	387	47700	500	124640	100	1	77377800	122102	11.10	1.48	12	0.03	14213.00	106294.00	174000	20231214	-9.31	114400	20230427	37.94	173000	-8.79	20240223	148000	6.62	20240214	174000	-9.31	20231214	114400	37.94	20230427	0.17	N	018260	500	386 억		14159730	N	N	1533	N	00	N
9	20240229	090322	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	158800	-1000	5	-0.63	346663300	2192	1.30	158200	159800	157600	207500	111900	159800	158147.05	18.30	0	-223	167400	163600	159400	155600	151400	161500	153500	387	47700	500	124640	100	1	77377800	122876	11.17	1.49	12	0.00	14213.00	106294.00	174000	20231214	-8.74	114400	20230427	38.81	173000	-8.21	20240223	148000	7.30	20240214	174000	-8.74	20231214	114400	38.81	20230427	0.17	N	018260	500	386 억		14159730	N	N	1533	N	00	N
10	20240228	160304	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	159800	-1400	5	-0.87	26775835000	169030	114.35	163200	163200	155200	209500	112900	161200	158408.49	18.31	0	-16136	172133	166666	163633	158166	155133	165150	156650	387	48300	500	125730	100	1	77377800	123650	11.24	1.50	12	0.22	14213.00	106294.00	174000	20231214	-8.16	114400	20230427	39.69	173000	-7.63	20240223	148000	7.97	20240214	174000	-8.16	20231214	114400	39.69	20230427	0.17	N	018260	500	386 억		14168656	N	N	1533	N	00	N
11	20240228	150307	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	160100	-1100	5	-0.68	24375292700	154039	104.21	163200	163200	155200	209500	112900	161200	158241.05	18.31	0	-13747	172133	166666	163633	158166	155133	165150	156650	387	48300	500	125730	100	1	77377800	123882	11.26	1.51	12	0.20	14213.00	106294.00	174000	20231214	-7.99	114400	20230427	39.95	173000	-7.46	20240223	148000	8.18	20240214	174000	-7.99	20231214	114400	39.95	20230427	0.17	N	018260	500	386 억		14168656	N	N	811	N	00	N
12	20240228	140323	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	159500	-1700	5	-1.05	21692068600	137233	92.84	163200	163200	155200	209500	112900	161200	158067.44	18.31	0	-14494	172133	166666	163633	158166	155133	165150	156650	387	48300	500	125730	100	1	77377800	123418	11.22	1.50	12	0.18	14213.00	106294.00	174000	20231214	-8.33	114400	20230427	39.42	173000	-7.80	20240223	148000	7.77	20240214	174000	-8.33	20231214	114400	39.42	20230427	0.17	N	018260	500	386 억		14168656	N	N	811	N	00	N
13	20240228	130323	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	159300	-1900	5	-1.18	18590978300	117825	79.71	163200	163200	155200	209500	112900	161200	157784.67	18.31	0	-15195	172133	166666	163633	158166	155133	165150	156650	387	48300	500	125730	100	1	77377800	123263	11.21	1.50	12	0.15	14213.00	106294.00	174000	20231214	-8.45	114400	20230427	39.25	173000	-7.92	20240223	148000	7.64	20240214	174000	-8.45	20231214	114400	39.25	20230427	0.17	N	018260	500	386 억		14168656	N	N	811	N	00	N
14	20240228	120324	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	158400	-2800	5	-1.74	16073329900	101949	68.97	163200	163200	155200	209500	112900	161200	157660.50	18.31	0	-16808	172133	166666	163633	158166	155133	165150	156650	387	48300	500	125730	100	1	77377800	122566	11.14	1.49	12	0.13	14213.00	106294.00	174000	20231214	-8.97	114400	20230427	38.46	173000	-8.44	20240223	148000	7.03	20240214	174000	-8.97	20231214	114400	38.46	20230427	0.17	N	018260	500	386 억		14168656	N	N	811	N	00	N
15	20240228	110310	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	157200	-4000	5	-2.48	12863839800	81599	55.20	163200	163200	155200	209500	112900	161200	157647.03	18.31	0	-22292	172133	166666	163633	158166	155133	165150	156650	387	48300	500	125730	100	1	77377800	121638	11.06	1.48	12	0.11	14213.00	106294.00	174000	20231214	-9.66	114400	20230427	37.41	173000	-9.13	20240223	148000	6.22	20240214	174000	-9.66	20231214	114400	37.41	20230427	0.17	N	018260	500	386 억		14168656	N	N	811	N	00	N
16	20240228	100321	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	155800	-5400	5	-3.35	9235165600	58464	39.55	163200	163200	155200	209500	112900	161200	157963.29	18.31	0	-23836	172133	166666	163633	158166	155133	165150	156650	387	48300	500	125730	100	1	77377800	120555	10.96	1.47	12	0.08	14213.00	106294.00	174000	20231214	-10.46	114400	20230427	36.19	173000	-9.94	20240223	148000	5.27	20240214	174000	-10.46	20231214	114400	36.19	20230427	0.17	N	018260	500	386 억		14168656	N	N	811	N	00	N
17	20240228	090323	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	162200	1000	2	0.62	397338400	2442	1.65	163200	163200	162100	209500	112900	161200	162710.24	18.31	0	512	172133	166666	163633	158166	155133	165150	156650	387	48300	500	125730	100	1	77377800	125507	11.41	1.53	12	0.00	14213.00	106294.00	174000	20231214	-6.78	114400	20230427	41.78	173000	-6.24	20240223	148000	9.59	20240214	174000	-6.78	20231214	114400	41.78	20230427	0.17	N	018260	500	386 억		14168656	N	N	811	N	00	N
18	20240227	160323	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	161200	-6800	5	-4.05	24140876000	147653	104.68	169000	169100	160600	218000	117600	168000	163497.89	18.30	0	-2372	174200	171100	168800	165700	163400	169950	164550	387	50000	500	131040	100	1	77377800	124733	11.34	1.52	12	0.19	14213.00	106294.00	174000	20231214	-7.36	114400	20230427	40.91	173000	-6.82	20240223	148000	8.92	20240214	174000	-7.36	20231214	114400	40.91	20230427	0.17	N	018260	500	386 억		14161991	N	N	811	N	00	N
19	20240227	150323	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	161500	-6500	5	-3.87	21152271800	129110	91.54	169000	169100	160600	218000	117600	168000	163831.37	18.30	0	283	174200	171100	168800	165700	163400	169950	164550	387	50000	500	131040	100	1	77377800	124965	11.36	1.52	12	0.17	14213.00	106294.00	174000	20231214	-7.18	114400	20230427	41.17	173000	-6.65	20240223	148000	9.12	20240214	174000	-7.18	20231214	114400	41.17	20230427	0.17	N	018260	500	386 억		14161991	N	N	26	N	00	N
20	20240227	140324	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	161700	-6300	5	-3.75	16397001300	99629	70.64	169000	169100	161500	218000	117600	168000	164580.57	18.30	0	6916	174200	171100	168800	165700	163400	169950	164550	387	50000	500	131040	100	1	77377800	125120	11.38	1.52	12	0.13	14213.00	106294.00	174000	20231214	-7.07	114400	20230427	41.35	173000	-6.53	20240223	148000	9.26	20240214	174000	-7.07	20231214	114400	41.35	20230427	0.17	N	018260	500	386 억		14161991	N	N	26	N	00	N
21	20240227	130301	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	163800	-4200	5	-2.50	12693287900	76862	54.49	169000	169100	163300	218000	117600	168000	165143.83	18.30	0	9629	174200	171100	168800	165700	163400	169950	164550	387	50000	500	131040	100	1	77377800	126745	11.52	1.54	12	0.10	14213.00	106294.00	174000	20231214	-5.86	114400	20230427	43.18	173000	-5.32	20240223	148000	10.68	20240214	174000	-5.86	20231214	114400	43.18	20230427	0.17	N	018260	500	386 억		14161991	N	N	26	N	00	N
22	20240227	120324	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	163600	-4400	5	-2.62	10142404500	61288	43.45	169000	169100	163600	218000	117600	168000	165487.57	18.30	0	5035	174200	171100	168800	165700	163400	169950	164550	387	50000	500	131040	100	1	77377800	126590	11.51	1.54	12	0.08	14213.00	106294.00	174000	20231214	-5.98	114400	20230427	43.01	173000	-5.43	20240223	148000	10.54	20240214	174000	-5.98	20231214	114400	43.01	20230427	0.17	N	018260	500	386 억		14161991	N	N	26	N	00	N
23	20240227	110323	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	165800	-2200	5	-1.31	8135888500	49083	34.80	169000	169100	163900	218000	117600	168000	165757.72	18.30	0	6684	174200	171100	168800	165700	163400	169950	164550	387	50000	500	131040	100	1	77377800	128292	11.67	1.56	12	0.06	14213.00	106294.00	174000	20231214	-4.71	114400	20230427	44.93	173000	-4.16	20240223	148000	12.03	20240214	174000	-4.71	20231214	114400	44.93	20230427	0.17	N	018260	500	386 억		14161991	N	N	26	N	00	N
24	20240227	100322	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	165800	-2200	5	-1.31	5054772500	30455	21.59	169000	169100	163900	218000	117600	168000	165975.06	18.30	0	-504	174200	171100	168800	165700	163400	169950	164550	387	50000	500	131040	100	1	77377800	128292	11.67	1.56	12	0.04	14213.00	106294.00	174000	20231214	-4.71	114400	20230427	44.93	173000	-4.16	20240223	148000	12.03	20240214	174000	-4.71	20231214	114400	44.93	20230427	0.17	N	018260	500	386 억		14161991	N	N	26	N	00	N
25	20240227	090322	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	168400	400	2	0.24	280925800	1664	1.18	169000	169100	168400	218000	117600	168000	168826.10	18.30	0	-101	174200	171100	168800	165700	163400	169950	164550	387	50000	500	131040	100	1	77377800	130304	11.85	1.58	12	0.00	14213.00	106294.00	174000	20231214	-3.22	114400	20230427	47.20	173000	-2.66	20240223	148000	13.78	20240214	174000	-3.22	20231214	114400	47.20	20230427	0.17	N	018260	500	386 억		14161991	N	N	26	N	00	N
26	20240226	160321	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	168000	-900	5	-0.53	23836741300	140929	78.75	168200	171900	166500	219500	118300	168900	169140.69	18.30	0	8037	175500	172200	169700	166400	163900	170950	165150	387	50600	500	131740	100	1	77377800	129995	11.82	1.58	12	0.18	14213.00	106294.00	174000	20231214	-3.45	114400	20230427	46.85	173000	-2.89	20240223	148000	13.51	20240214	174000	-3.45	20231214	114400	46.85	20230427	0.17	N	018260	500	386 억		14159010	N	N	26	N	00	N
27	20240226	150321	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	168300	-600	5	-0.36	21673511600	128066	71.56	168200	171900	166500	219500	118300	168900	169237.05	18.30	0	6343	175500	172200	169700	166400	163900	170950	165150	387	50600	500	131740	100	1	77377800	130227	11.84	1.58	12	0.17	14213.00	106294.00	174000	20231214	-3.28	114400	20230427	47.12	173000	-2.72	20240223	148000	13.72	20240214	174000	-3.28	20231214	114400	47.12	20230427	0.17	N	018260	500	386 억		14159010	N	N	4900	N	00	N
28	20240226	140321	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	169300	400	2	0.24	17579610400	103744	57.97	168200	171900	166500	219500	118300	168900	169451.84	18.30	0	2440	175500	172200	169700	166400	163900	170950	165150	387	50600	500	131740	100	1	77377800	131001	11.91	1.59	12	0.13	14213.00	106294.00	174000	20231214	-2.70	114400	20230427	47.99	173000	-2.14	20240223	148000	14.39	20240214	174000	-2.70	20231214	114400	47.99	20230427	0.17	N	018260	500	386 억		14159010	N	N	4900	N	00	N
29	20240226	130321	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	169800	900	2	0.53	15441821800	91117	50.92	168200	171900	166500	219500	118300	168900	169472.47	18.30	0	4982	175500	172200	169700	166400	163900	170950	165150	387	50600	500	131740	100	1	77377800	131388	11.95	1.60	12	0.12	14213.00	106294.00	174000	20231214	-2.41	114400	20230427	48.43	173000	-1.85	20240223	148000	14.73	20240214	174000	-2.41	20231214	114400	48.43	20230427	0.17	N	018260	500	386 억		14159010	N	N	4900	N	00	N
30	20240226	120320	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	170800	1900	2	1.12	13542834700	79953	44.68	168200	171900	166500	219500	118300	168900	169384.96	18.30	0	10402	175500	172200	169700	166400	163900	170950	165150	387	50600	500	131740	100	1	77377800	132161	12.02	1.61	12	0.10	14213.00	106294.00	174000	20231214	-1.84	114400	20230427	49.30	173000	-1.27	20240223	148000	15.41	20240214	174000	-1.84	20231214	114400	49.30	20230427	0.17	N	018260	500	386 억		14159010	N	N	4900	N	00	N
31	20240226	110319	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	169800	900	2	0.53	9801020300	58075	32.45	168200	170500	166500	219500	118300	168900	168764.87	18.30	0	10966	175500	172200	169700	166400	163900	170950	165150	387	50600	500	131740	100	1	77377800	131388	11.95	1.60	12	0.08	14213.00	106294.00	174000	20231214	-2.41	114400	20230427	48.43	173000	-1.85	20240223	148000	14.73	20240214	174000	-2.41	20231214	114400	48.43	20230427	0.17	N	018260	500	386 억		14159010	N	N	4900	N	00	N
32	20240226	100316	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	170400	1500	2	0.89	6013219700	35661	19.93	168200	170400	166500	219500	118300	168900	168621.72	18.30	0	7820	175500	172200	169700	166400	163900	170950	165150	387	50600	500	131740	100	1	77377800	131852	11.99	1.60	12	0.05	14213.00	106294.00	174000	20231214	-2.07	114400	20230427	48.95	173000	-1.50	20240223	148000	15.14	20240214	174000	-2.07	20231214	114400	48.95	20230427	0.17	N	018260	500	386 억		14159010	N	N	4900	N	00	N
33	20240226	090316	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	168300	-600	5	-0.36	713212300	4236	2.37	168200	169700	167900	219500	118300	168900	168369.04	18.30	0	2813	175500	172200	169700	166400	163900	170950	165150	387	50600	500	131740	100	1	77377800	130227	11.84	1.58	12	0.01	14213.00	106294.00	174000	20231214	-3.28	114400	20230427	47.12	173000	-2.72	20240223	148000	13.72	20240214	174000	-3.28	20231214	114400	47.12	20230427	0.17	N	018260	500	386 억		14159010	N	N	4900	N	00	N
34	20240223	160318	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	168900	-1200	5	-0.71	30539146300	178820	50.66	171000	173000	167200	221000	119100	170100	170783.20	18.37	0	-34821	180100	175100	166100	161100	152100	177600	163600	387	50900	500	132670	100	1	77377800	130691	11.88	1.59	12	0.23	14213.00	106294.00	174000	20231214	-2.93	114400	20230427	47.64	173000	-2.37	20240223	148000	14.12	20240214	174000	-2.93	20231214	114400	47.64	20230427	0.17	N	018260	500	386 억		14210710	N	N	4893	N	00	N
35	20240223	150316	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	169900	-200	5	-0.12	28335962000	165792	46.97	171000	173000	167200	221000	119100	170100	170913.00	18.37	0	-33219	180100	175100	166100	161100	152100	177600	163600	387	50900	500	132670	100	1	77377800	131465	11.95	1.60	12	0.21	14213.00	106294.00	174000	20231214	-2.36	114400	20230427	48.51	173000	-1.79	20240223	148000	14.80	20240214	174000	-2.36	20231214	114400	48.51	20230427	0.17	N	018260	500	386 억		14210710	N	N	508	N	00	N
36	20240223	140316	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	170300	200	2	0.12	24178143300	141346	40.04	171000	173000	167200	221000	119100	170100	171056.82	18.37	0	-25358	180100	175100	166100	161100	152100	177600	163600	387	50900	500	132670	100	1	77377800	131774	11.98	1.60	12	0.18	14213.00	106294.00	174000	20231214	-2.13	114400	20230427	48.86	173000	-1.56	20240223	148000	15.07	20240214	174000	-2.13	20231214	114400	48.86	20230427	0.17	N	018260	500	386 억		14210710	N	N	508	N	00	N
37	20240223	130316	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	170600	500	2	0.29	20961182700	122494	34.70	171000	173000	167200	221000	119100	170100	171120.54	18.37	0	-20608	180100	175100	166100	161100	152100	177600	163600	387	50900	500	132670	100	1	77377800	132007	12.00	1.60	12	0.16	14213.00	106294.00	174000	20231214	-1.95	114400	20230427	49.13	173000	-1.39	20240223	148000	15.27	20240214	174000	-1.95	20231214	114400	49.13	20230427	0.17	N	018260	500	386 억		14210710	N	N	508	N	00	N
38	20240223	120317	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	170900	800	2	0.47	18484228500	107995	30.60	171000	173000	167200	221000	119100	170100	171158.74	18.37	0	-15753	180100	175100	166100	161100	152100	177600	163600	387	50900	500	132670	100	1	77377800	132239	12.02	1.61	12	0.14	14213.00	106294.00	174000	20231214	-1.78	114400	20230427	49.39	173000	-1.21	20240223	148000	15.47	20240214	174000	-1.78	20231214	114400	49.39	20230427	0.17	N	018260	500	386 억		14210710	N	N	508	N	00	N
39	20240223	110316	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	170800	700	2	0.41	15963315800	93245	26.42	171000	173000	167200	221000	119100	170100	171198.21	18.37	0	-10923	180100	175100	166100	161100	152100	177600	163600	387	50900	500	132670	100	1	77377800	132161	12.02	1.61	12	0.12	14213.00	106294.00	174000	20231214	-1.84	114400	20230427	49.30	173000	-1.27	20240223	148000	15.41	20240214	174000	-1.84	20231214	114400	49.30	20230427	0.17	N	018260	500	386 억		14210710	N	N	508	N	00	N
40	20240223	100314	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	171500	1400	2	0.82	10902148900	63752	18.06	171000	173000	167200	221000	119100	170100	171009.53	18.37	0	-9308	180100	175100	166100	161100	152100	177600	163600	387	50900	500	132670	100	1	77377800	132703	12.07	1.61	12	0.08	14213.00	106294.00	174000	20231214	-1.44	114400	20230427	49.91	173000	-0.87	20240223	148000	15.88	20240214	174000	-1.44	20231214	114400	49.91	20230427	0.17	N	018260	500	386 억		14210710	N	N	508	N	00	N
41	20240223	090314	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	169100	-1000	5	-0.59	1030295800	6094	1.73	171000	171000	167200	221000	119100	170100	169057.67	18.37	0	-2077	180100	175100	166100	161100	152100	177600	163600	387	50900	500	132670	100	1	77377800	130846	11.90	1.59	12	0.01	14213.00	106294.00	174000	20231214	-2.82	114400	20230427	47.81	172900	-2.20	20240108	148000	14.26	20240214	174000	-2.82	20231214	114400	47.81	20230427	0.17	N	018260	500	386 억		14210710	N	N	508	N	00	N
42	20240222	160309	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	170100	10900	2	6.85	59205703800	352382	428.66	159900	171100	157100	206500	111500	159200	168013.28	18.27	0	44306	163466	161332	159666	157532	155866	160500	156700	387	47300	500	124170	100	1	77377800	131620	11.97	1.60	12	0.46	14213.00	106294.00	174000	20231214	-2.24	114400	20230427	48.69	172900	-1.62	20240108	148000	14.93	20240214	174000	-2.24	20231214	114400	48.69	20230427	0.16	N	018260	500	386 억		14140543	N	N	508	N	00	N
43	20240222	150316	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	170400	11200	2	7.04	54908432900	327139	397.95	159900	171100	157100	206500	111500	159200	167844.35	18.27	0	46705	163466	161332	159666	157532	155866	160500	156700	387	47300	500	124170	100	1	77377800	131852	11.99	1.60	12	0.42	14213.00	106294.00	174000	20231214	-2.07	114400	20230427	48.95	172900	-1.45	20240108	148000	15.14	20240214	174000	-2.07	20231214	114400	48.95	20230427	0.16	N	018260	500	386 억		14140543	N	N	1956	N	00	N
44	20240222	140315	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	170000	10800	2	6.78	47066950000	281128	341.98	159900	171100	157100	206500	111500	159200	167421.78	18.27	0	47916	163466	161332	159666	157532	155866	160500	156700	387	47300	500	124170	100	1	77377800	131542	11.96	1.60	12	0.36	14213.00	106294.00	174000	20231214	-2.30	114400	20230427	48.60	172900	-1.68	20240108	148000	14.86	20240214	174000	-2.30	20231214	114400	48.60	20230427	0.16	N	018260	500	386 억		14140543	N	N	1956	N	00	N
45	20240222	130309	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	169900	10700	2	6.72	39315092600	235608	286.61	159900	170600	157100	206500	111500	159200	166866.54	18.27	0	38470	163466	161332	159666	157532	155866	160500	156700	387	47300	500	124170	100	1	77377800	131465	11.95	1.60	12	0.30	14213.00	106294.00	174000	20231214	-2.36	114400	20230427	48.51	172900	-1.74	20240108	148000	14.80	20240214	174000	-2.36	20231214	114400	48.51	20230427	0.16	N	018260	500	386 억		14140543	N	N	1956	N	00	N
46	20240222	120314	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	168900	9700	2	6.09	30833534500	185598	225.77	159900	170000	157100	206500	111500	159200	166130.75	18.27	0	22220	163466	161332	159666	157532	155866	160500	156700	387	47300	500	124170	100	1	77377800	130691	11.88	1.59	12	0.24	14213.00	106294.00	174000	20231214	-2.93	114400	20230427	47.64	172900	-2.31	20240108	148000	14.12	20240214	174000	-2.93	20231214	114400	47.64	20230427	0.16	N	018260	500	386 억		14140543	N	N	1956	N	00	N
47	20240222	110314	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	168500	9300	2	5.84	24805278700	149797	182.22	159900	170000	157100	206500	111500	159200	165592.63	18.27	0	17543	163466	161332	159666	157532	155866	160500	156700	387	47300	500	124170	100	1	77377800	130382	11.86	1.59	12	0.19	14213.00	106294.00	174000	20231214	-3.16	114400	20230427	47.29	172900	-2.54	20240108	148000	13.85	20240214	174000	-3.16	20231214	114400	47.29	20230427	0.16	N	018260	500	386 억		14140543	N	N	1956	N	00	N
48	20240222	100312	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	160900	1700	2	1.07	4478460900	28173	34.27	159900	161200	157100	206500	111500	159200	158962.87	18.27	0	-1997	163466	161332	159666	157532	155866	160500	156700	387	47300	500	124170	100	1	77377800	124501	11.32	1.51	12	0.04	14213.00	106294.00	174000	20231214	-7.53	114400	20230427	40.65	172900	-6.94	20240108	148000	8.72	20240214	174000	-7.53	20231214	114400	40.65	20230427	0.16	N	018260	500	386 억		14140543	N	N	1956	N	00	N
49	20240222	090315	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	159900	700	2	0.44	455830900	2850	3.47	159900	161200	159400	206500	111500	159200	159940.67	18.27	0	251	163466	161332	159666	157532	155866	160500	156700	387	47300	500	124170	100	1	77377800	123727	11.25	1.50	12	0.00	14213.00	106294.00	174000	20231214	-8.10	114400	20230427	39.77	172900	-7.52	20240108	148000	8.04	20240214	174000	-8.10	20231214	114400	39.77	20230427	0.16	N	018260	500	386 억		14140543	N	N	1956	N	00	N
50	20240221	160312	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	159200	700	2	0.44	12799369000	80199	56.94	160000	161800	158000	206000	111000	158500	159595.23	18.29	0	-15871	167566	163032	160266	155732	152966	161650	154350	387	47500	500	123630	100	1	77377800	123185	11.20	1.50	12	0.10	14213.00	106294.00	174000	20231214	-8.51	114400	20230427	39.16	172900	-7.92	20240108	148000	7.57	20240214	174000	-8.51	20231214	114400	39.16	20230427	0.16	N	018260	500	386 억		14155987	N	N	1956	N	00	N
51	20240221	150309	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	159700	1200	2	0.76	10560446100	66142	46.96	160000	161800	158000	206000	111000	158500	159663.31	18.29	0	-16241	167566	163032	160266	155732	152966	161650	154350	387	47500	500	123630	100	1	77377800	123572	11.24	1.50	12	0.09	14213.00	106294.00	174000	20231214	-8.22	114400	20230427	39.60	172900	-7.63	20240108	148000	7.91	20240214	174000	-8.22	20231214	114400	39.60	20230427	0.16	N	018260	500	386 억		14155987	N	N	93	N	00	N
52	20240221	140311	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	159600	1100	2	0.69	8384045000	52511	37.28	160000	161800	158000	206000	111000	158500	159662.73	18.29	0	-10094	167566	163032	160266	155732	152966	161650	154350	387	47500	500	123630	100	1	77377800	123495	11.23	1.50	12	0.07	14213.00	106294.00	174000	20231214	-8.28	114400	20230427	39.51	172900	-7.69	20240108	148000	7.84	20240214	174000	-8.28	20231214	114400	39.51	20230427	0.16	N	018260	500	386 억		14155987	N	N	93	N	00	N
53	20240221	130311	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	159400	900	2	0.57	6849805500	42915	30.47	160000	161800	158000	206000	111000	158500	159613.42	18.29	0	-6998	167566	163032	160266	155732	152966	161650	154350	387	47500	500	123630	100	1	77377800	123340	11.22	1.50	12	0.06	14213.00	106294.00	174000	20231214	-8.39	114400	20230427	39.34	172900	-7.81	20240108	148000	7.70	20240214	174000	-8.39	20231214	114400	39.34	20230427	0.16	N	018260	500	386 억		14155987	N	N	93	N	00	N
54	20240221	120311	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	159200	700	2	0.44	5782092000	36217	25.71	160000	161800	158000	206000	111000	158500	159651.45	18.29	0	-5514	167566	163032	160266	155732	152966	161650	154350	387	47500	500	123630	100	1	77377800	123185	11.20	1.50	12	0.05	14213.00	106294.00	174000	20231214	-8.51	114400	20230427	39.16	172900	-7.92	20240108	148000	7.57	20240214	174000	-8.51	20231214	114400	39.16	20230427	0.16	N	018260	500	386 억		14155987	N	N	93	N	00	N
55	20240221	110313	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	158300	-200	5	-0.13	4579422700	28634	20.33	160000	161800	158000	206000	111000	158500	159929.75	18.29	0	-3402	167566	163032	160266	155732	152966	161650	154350	387	47500	500	123630	100	1	77377800	122489	11.14	1.49	12	0.04	14213.00	106294.00	174000	20231214	-9.02	114400	20230427	38.37	172900	-8.44	20240108	148000	6.96	20240214	174000	-9.02	20231214	114400	38.37	20230427	0.16	N	018260	500	386 억		14155987	N	N	93	N	00	N
56	20240221	100311	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	159900	1400	2	0.88	3237471900	20176	14.32	160000	161800	159100	206000	111000	158500	160461.92	18.29	0	-868	167566	163032	160266	155732	152966	161650	154350	387	47500	500	123630	100	1	77377800	123727	11.25	1.50	12	0.03	14213.00	106294.00	174000	20231214	-8.10	114400	20230427	39.77	172900	-7.52	20240108	148000	8.04	20240214	174000	-8.10	20231214	114400	39.77	20230427	0.16	N	018260	500	386 억		14155987	N	N	93	N	00	N
57	20240221	090308	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	160500	2000	2	1.26	453772900	2836	2.01	160000	160500	159800	206000	111000	158500	160006.67	18.29	0	1052	167566	163032	160266	155732	152966	161650	154350	387	47500	500	123630	100	1	77377800	124191	11.29	1.51	12	0.00	14213.00	106294.00	174000	20231214	-7.76	114400	20230427	40.30	172900	-7.17	20240108	148000	8.45	20240214	174000	-7.76	20231214	114400	40.30	20230427	0.16	N	018260	500	386 억		14155987	N	N	93	N	00	N
58	20240220	160306	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	158500	-4600	5	-2.82	20573118000	128325	57.68	163100	164800	157500	212000	114200	163100	160322.04	18.31	0	-15607	170033	166566	162033	158566	154033	168300	160300	387	48900	500	127210	100	1	77377800	122644	11.15	1.49	12	0.17	14213.00	106294.00	174000	20231214	-8.91	114400	20230427	38.55	172900	-8.33	20240108	148000	7.09	20240214	174000	-8.91	20231214	114400	38.55	20230427	0.16	N	018260	500	386 억		14164241	N	N	93	N	00	N
59	20240220	150309	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	159200	-3900	5	-2.39	17497225100	109012	49.00	163100	164800	157500	212000	114200	163100	160507.28	18.31	0	-11064	170033	166566	162033	158566	154033	168300	160300	387	48900	500	127210	100	1	77377800	123185	11.20	1.50	12	0.14	14213.00	106294.00	174000	20231214	-8.51	114400	20230427	39.16	172900	-7.92	20240108	148000	7.57	20240214	174000	-8.51	20231214	114400	39.16	20230427	0.16	N	018260	500	386 억		14164241	N	N	2204	N	00	N
60	20240220	140309	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	158500	-4600	5	-2.82	13599995100	84386	37.93	163100	164800	158500	212000	114200	163100	161164.07	18.31	0	-10510	170033	166566	162033	158566	154033	168300	160300	387	48900	500	127210	100	1	77377800	122644	11.15	1.49	12	0.11	14213.00	106294.00	174000	20231214	-8.91	114400	20230427	38.55	172900	-8.33	20240108	148000	7.09	20240214	174000	-8.91	20231214	114400	38.55	20230427	0.16	N	018260	500	386 억		14164241	N	N	2204	N	00	N
61	20240220	130309	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	160000	-3100	5	-1.90	10766496300	66573	29.92	163100	164800	159200	212000	114200	163100	161724.63	18.31	0	-3928	170033	166566	162033	158566	154033	168300	160300	387	48900	500	127210	100	1	77377800	123804	11.26	1.51	12	0.09	14213.00	106294.00	174000	20231214	-8.05	114400	20230427	39.86	172900	-7.46	20240108	148000	8.11	20240214	174000	-8.05	20231214	114400	39.86	20230427	0.16	N	018260	500	386 억		14164241	N	N	2204	N	00	N
62	20240220	120308	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	160900	-2200	5	-1.35	9374162900	57892	26.02	163100	164800	159200	212000	114200	163100	161924.97	18.31	0	-1564	170033	166566	162033	158566	154033	168300	160300	387	48900	500	127210	100	1	77377800	124501	11.32	1.51	12	0.07	14213.00	106294.00	174000	20231214	-7.53	114400	20230427	40.65	172900	-6.94	20240108	148000	8.72	20240214	174000	-7.53	20231214	114400	40.65	20230427	0.16	N	018260	500	386 억		14164241	N	N	2204	N	00	N
63	20240220	110308	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	159500	-3600	5	-2.21	7685097500	47335	21.28	163100	164800	159500	212000	114200	163100	162355.47	18.31	0	-518	170033	166566	162033	158566	154033	168300	160300	387	48900	500	127210	100	1	77377800	123418	11.22	1.50	12	0.06	14213.00	106294.00	174000	20231214	-8.33	114400	20230427	39.42	172900	-7.75	20240108	148000	7.77	20240214	174000	-8.33	20231214	114400	39.42	20230427	0.16	N	018260	500	386 억		14164241	N	N	2204	N	00	N
64	20240220	100257	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	161700	-1400	5	-0.86	4826160700	29566	13.29	163100	164800	161400	212000	114200	163100	163233.48	18.31	0	1189	170033	166566	162033	158566	154033	168300	160300	387	48900	500	127210	100	1	77377800	125120	11.38	1.52	12	0.04	14213.00	106294.00	174000	20231214	-7.07	114400	20230427	41.35	172900	-6.48	20240108	148000	9.26	20240214	174000	-7.07	20231214	114400	41.35	20230427	0.16	N	018260	500	386 억		14164241	N	N	2204	N	00	N
65	20240220	090310	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	163100	0	3	0.00	284665400	1748	0.79	163100	163200	162500	212000	114200	163100	162851.78	18.31	0	144	170033	166566	162033	158566	154033	168300	160300	387	48900	500	127210	100	1	77377800	126203	11.48	1.53	12	0.00	14213.00	106294.00	174000	20231214	-6.26	114400	20230427	42.57	172900	-5.67	20240108	148000	10.20	20240214	174000	-6.26	20231214	114400	42.57	20230427	0.16	N	018260	500	386 억		14164241	N	N	2204	N	00	N
66	20240219	160309	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	163100	5500	2	3.49	36239055300	222371	77.53	157600	165500	157500	204500	110400	157600	162966.92	18.24	28404	-21745	166266	161932	156866	152532	147466	164100	154700	387	46900	500	122920	100	1	77377800	126203	11.48	1.53	12	0.29	14213.00	106294.00	174000	20231214	-6.26	114400	20230427	42.57	172900	-5.67	20240108	148000	10.20	20240214	174000	-6.26	20231214	114400	42.57	20230427	0.16	N	018260	500	386 억		14115016	N	N	2204	N	00	N
67	20240219	150310	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	163200	5600	2	3.55	33755309700	207133	72.22	157600	165500	157500	204500	110400	157600	162964.81	18.24	28404	-18374	166266	161932	156866	152532	147466	164100	154700	387	46900	500	122920	100	1	77377800	126281	11.48	1.54	12	0.27	14213.00	106294.00	174000	20231214	-6.21	114400	20230427	42.66	172900	-5.61	20240108	148000	10.27	20240214	174000	-6.21	20231214	114400	42.66	20230427	0.16	N	018260	500	386 억		14115016	N	N	1439	N	00	N
68	20240219	140310	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	163200	5600	2	3.55	27504823300	168864	58.87	157600	165500	157500	204500	110400	157600	162881.98	18.24	28404	-7120	166266	161932	156866	152532	147466	164100	154700	387	46900	500	122920	100	1	77377800	126281	11.48	1.54	12	0.22	14213.00	106294.00	174000	20231214	-6.21	114400	20230427	42.66	172900	-5.61	20240108	148000	10.27	20240214	174000	-6.21	20231214	114400	42.66	20230427	0.16	N	018260	500	386 억		14115016	N	N	1439	N	00	N
69	20240219	130310	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	160600	3000	2	1.90	24082275100	147736	51.51	157600	165500	157500	204500	110400	157600	163009.40	18.24	28404	-3016	166266	161932	156866	152532	147466	164100	154700	387	46900	500	122920	100	1	77377800	124269	11.30	1.51	12	0.19	14213.00	106294.00	174000	20231214	-7.70	114400	20230427	40.38	172900	-7.11	20240108	148000	8.51	20240214	174000	-7.70	20231214	114400	40.38	20230427	0.16	N	018260	500	386 억		14115016	N	N	1439	N	00	N
70	20240219	120309	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	160400	2800	2	1.78	22669318300	138952	48.45	157600	165500	157500	204500	110400	157600	163145.56	18.24	28404	-994	166266	161932	156866	152532	147466	164100	154700	387	46900	500	122920	100	1	77377800	124114	11.29	1.51	12	0.18	14213.00	106294.00	174000	20231214	-7.82	114400	20230427	40.21	172900	-7.23	20240108	148000	8.38	20240214	174000	-7.82	20231214	114400	40.21	20230427	0.16	N	018260	500	386 억		14115016	N	N	1439	N	00	N
71	20240219	110308	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	160400	2800	2	1.78	20850937200	127590	44.48	157600	165500	157500	204500	110400	157600	163422.09	18.24	28404	12	166266	161932	156866	152532	147466	164100	154700	387	46900	500	122920	100	1	77377800	124114	11.29	1.51	12	0.16	14213.00	106294.00	174000	20231214	-7.82	114400	20230427	40.21	172900	-7.23	20240108	148000	8.38	20240214	174000	-7.82	20231214	114400	40.21	20230427	0.16	N	018260	500	386 억		14115016	N	N	1439	N	00	N
72	20240219	100307	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	162300	4700	2	2.98	18081650100	110460	38.51	157600	165500	157500	204500	110400	157600	163694.93	18.24	28404	1975	166266	161932	156866	152532	147466	164100	154700	387	46900	500	122920	100	1	77377800	125584	11.42	1.53	12	0.14	14213.00	106294.00	174000	20231214	-6.72	114400	20230427	41.87	172900	-6.13	20240108	148000	9.66	20240214	174000	-6.72	20231214	114400	41.87	20230427	0.16	N	018260	500	386 억		14115016	N	N	1439	N	00	N
73	20240219	090308	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	162400	4800	2	3.05	1541105900	9592	3.34	157600	162600	157500	204500	110400	157600	160670.55	18.24	28404	2693	166266	161932	156866	152532	147466	164100	154700	387	46900	500	122920	100	1	77377800	125662	11.43	1.53	12	0.01	14213.00	106294.00	174000	20231214	-6.67	114400	20230427	41.96	172900	-6.07	20240108	148000	9.73	20240214	174000	-6.67	20231214	114400	41.96	20230427	0.16	N	018260	500	386 억		14115016	N	N	1439	N	00	N
74	20240216	160306	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	157600	7300	2	4.86	45188901600	286609	348.03	152000	161200	151800	195300	105300	150300	157667.43	18.23	0	-5631	153366	151832	150766	149232	148166	151300	148700	387	45000	500	117230	100	1	77377800	121947	11.09	1.48	12	0.37	14213.00	106294.00	174000	20231214	-9.43	114400	20230427	37.76	172900	-8.85	20240108	148000	6.49	20240214	174000	-9.43	20231214	114400	37.76	20230427	0.16	N	018260	500	386 억		14106032	N	N	1439	N	00	N
75	20240216	150307	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	157900	7600	2	5.06	39347070500	249634	303.13	152000	161200	151800	195300	105300	150300	157619.04	18.23	0	2565	153366	151832	150766	149232	148166	151300	148700	387	45000	500	117230	100	1	77377800	122180	11.11	1.49	12	0.32	14213.00	106294.00	174000	20231214	-9.25	114400	20230427	38.02	172900	-8.68	20240108	148000	6.69	20240214	174000	-9.25	20231214	114400	38.02	20230427	0.16	N	018260	500	386 억		14106032	N	N	667	N	00	N
76	20240216	140309	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	157600	7300	2	4.86	35650648000	226169	274.64	152000	161200	151800	195300	105300	150300	157628.36	18.23	0	10578	153366	151832	150766	149232	148166	151300	148700	387	45000	500	117230	100	1	77377800	121947	11.09	1.48	12	0.29	14213.00	106294.00	174000	20231214	-9.43	114400	20230427	37.76	172900	-8.85	20240108	148000	6.49	20240214	174000	-9.43	20231214	114400	37.76	20230427	0.16	N	018260	500	386 억		14106032	N	N	667	N	00	N
77	20240216	130306	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	157400	7100	2	4.72	32563066600	206548	250.81	152000	161200	151800	195300	105300	150300	157653.75	18.23	0	15772	153366	151832	150766	149232	148166	151300	148700	387	45000	500	117230	100	1	77377800	121793	11.07	1.48	12	0.27	14213.00	106294.00	174000	20231214	-9.54	114400	20230427	37.59	172900	-8.96	20240108	148000	6.35	20240214	174000	-9.54	20231214	114400	37.59	20230427	0.16	N	018260	500	386 억		14106032	N	N	667	N	00	N
78	20240216	120308	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	158800	8500	2	5.66	30081888700	190817	231.71	152000	161200	151800	195300	105300	150300	157647.84	18.23	0	13395	153366	151832	150766	149232	148166	151300	148700	387	45000	500	117230	100	1	77377800	122876	11.17	1.49	12	0.25	14213.00	106294.00	174000	20231214	-8.74	114400	20230427	38.81	172900	-8.16	20240108	148000	7.30	20240214	174000	-8.74	20231214	114400	38.81	20230427	0.16	N	018260	500	386 억		14106032	N	N	667	N	00	N
79	20240216	110309	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	159300	9000	2	5.99	27268273000	173117	210.22	152000	161200	151800	195300	105300	150300	157513.55	18.23	0	15062	153366	151832	150766	149232	148166	151300	148700	387	45000	500	117230	100	1	77377800	123263	11.21	1.50	12	0.22	14213.00	106294.00	174000	20231214	-8.45	114400	20230427	39.25	172900	-7.87	20240108	148000	7.64	20240214	174000	-8.45	20231214	114400	39.25	20230427	0.16	N	018260	500	386 억		14106032	N	N	667	N	00	N
80	20240216	100307	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	159600	9300	2	6.19	15625034800	100119	121.57	152000	159800	151800	195300	105300	150300	156064.63	18.23	0	10025	153366	151832	150766	149232	148166	151300	148700	387	45000	500	117230	100	1	77377800	123495	11.23	1.50	12	0.13	14213.00	106294.00	174000	20231214	-8.28	114400	20230427	39.51	172900	-7.69	20240108	148000	7.84	20240214	174000	-8.28	20231214	114400	39.51	20230427	0.16	N	018260	500	386 억		14106032	N	N	667	N	00	N
81	20240216	090303	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	153300	3000	2	2.00	1374239300	9003	10.93	152000	153400	151800	195300	105300	150300	152642.37	18.23	0	3439	153366	151832	150766	149232	148166	151300	148700	387	45000	500	117230	100	1	77377800	118620	10.79	1.44	12	0.01	14213.00	106294.00	174000	20231214	-11.90	114400	20230427	34.00	172900	-11.34	20240108	148000	3.58	20240214	174000	-11.90	20231214	114400	34.00	20230427	0.16	N	018260	500	386 억		14106032	N	N	667	N	00	N
82	20240215	160306	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	150300	-200	5	-0.13	12352213300	81893	51.57	152100	152300	149700	195600	105400	150500	150835.62	18.22	0	3400	154700	152600	150300	148200	145900	151450	147050	387	45100	500	117390	100	1	77377800	116299	10.57	1.41	12	0.11	14213.00	106294.00	174000	20231214	-13.62	114400	20230427	31.38	172900	-13.07	20240108	148000	1.55	20240214	174000	-13.62	20231214	114400	31.38	20230427	0.16	N	018260	500	386 억		14098239	N	N	667	N	00	N
83	20240215	150307	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	150600	100	2	0.07	9994461000	66223	41.70	152100	152300	149700	195600	105400	150500	150921.30	18.22	0	561	154700	152600	150300	148200	145900	151450	147050	387	45100	500	117390	100	1	77377800	116531	10.60	1.42	12	0.09	14213.00	106294.00	174000	20231214	-13.45	114400	20230427	31.64	172900	-12.90	20240108	148000	1.76	20240214	174000	-13.45	20231214	114400	31.64	20230427	0.16	N	018260	500	386 억		14098239	N	N	26	N	00	N
84	20240215	140305	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	149900	-600	5	-0.40	8143647800	53898	33.94	152100	152300	149700	195600	105400	150500	151093.69	18.22	0	-1729	154700	152600	150300	148200	145900	151450	147050	387	45100	500	117390	100	1	77377800	115989	10.55	1.41	12	0.07	14213.00	106294.00	174000	20231214	-13.85	114400	20230427	31.03	172900	-13.30	20240108	148000	1.28	20240214	174000	-13.85	20231214	114400	31.03	20230427	0.16	N	018260	500	386 억		14098239	N	N	26	N	00	N
85	20240215	130304	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	150800	300	2	0.20	6120794900	40423	25.45	152100	152300	150600	195600	105400	150500	151418.62	18.22	0	-2084	154700	152600	150300	148200	145900	151450	147050	387	45100	500	117390	100	1	77377800	116686	10.61	1.42	12	0.05	14213.00	106294.00	174000	20231214	-13.33	114400	20230427	31.82	172900	-12.78	20240108	148000	1.89	20240214	174000	-13.33	20231214	114400	31.82	20230427	0.16	N	018260	500	386 억		14098239	N	N	26	N	00	N
86	20240215	120306	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	151200	700	2	0.47	5188357100	34250	21.57	152100	152300	150600	195600	105400	150500	151484.88	18.22	0	-538	154700	152600	150300	148200	145900	151450	147050	387	45100	500	117390	100	1	77377800	116995	10.64	1.42	12	0.04	14213.00	106294.00	174000	20231214	-13.10	114400	20230427	32.17	172900	-12.55	20240108	148000	2.16	20240214	174000	-13.10	20231214	114400	32.17	20230427	0.16	N	018260	500	386 억		14098239	N	N	26	N	00	N
87	20240215	110304	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	151400	900	2	0.60	4372720400	28856	18.17	152100	152300	150600	195600	105400	150500	151535.92	18.22	0	9	154700	152600	150300	148200	145900	151450	147050	387	45100	500	117390	100	1	77377800	117150	10.65	1.42	12	0.04	14213.00	106294.00	174000	20231214	-12.99	114400	20230427	32.34	172900	-12.43	20240108	148000	2.30	20240214	174000	-12.99	20231214	114400	32.34	20230427	0.16	N	018260	500	386 억		14098239	N	N	26	N	00	N
88	20240215	100305	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	151500	1000	2	0.66	2588682600	17100	10.77	152100	152300	150600	195600	105400	150500	151384.95	18.22	0	-896	154700	152600	150300	148200	145900	151450	147050	387	45100	500	117390	100	1	77377800	117227	10.66	1.43	12	0.02	14213.00	106294.00	174000	20231214	-12.93	114400	20230427	32.43	172900	-12.38	20240108	148000	2.36	20240214	174000	-12.93	20231214	114400	32.43	20230427	0.16	N	018260	500	386 억		14098239	N	N	26	N	00	N
89	20240215	090302	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	151300	800	2	0.53	474486700	3124	1.97	152100	152300	150900	195600	105400	150500	151884.35	18.22	0	438	154700	152600	150300	148200	145900	151450	147050	387	45100	500	117390	100	1	77377800	117073	10.65	1.42	12	0.00	14213.00	106294.00	174000	20231214	-13.05	114400	20230427	32.26	172900	-12.49	20240108	148000	2.23	20240214	174000	-13.05	20231214	114400	32.26	20230427	0.16	N	018260	500	386 억		14098239	N	N	26	N	00	N
90	20240214	160302	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	150500	-2700	5	-1.76	23734563300	158629	148.62	152200	152400	148000	199100	107300	153200	149622.62	18.19	0	6519	158066	155632	154266	151832	150466	154950	151150	387	45900	500	119490	100	1	77377800	116454	10.59	1.42	12	0.21	14213.00	106294.00	174000	20231214	-13.51	114400	20230427	31.56	172900	-12.96	20240108	148000	1.69	20240214	174000	-13.51	20231214	114400	31.56	20230427	0.17	N	018260	500	386 억		14074961	N	N	15	N	00	N
91	20240214	150303	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	150300	-2900	5	-1.89	21775181500	145610	136.42	152200	152400	148000	199100	107300	153200	149544.55	18.19	0	4327	158066	155632	154266	151832	150466	154950	151150	387	45900	500	119490	100	1	77377800	116299	10.57	1.41	12	0.19	14213.00	106294.00	174000	20231214	-13.62	114400	20230427	31.38	172900	-13.07	20240108	148000	1.55	20240214	174000	-13.62	20231214	114400	31.38	20230427	0.17	N	018260	500	386 억		14074961	N	N	7	N	00	N
92	20240214	140302	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	150100	-3100	5	-2.02	19485167900	130377	122.15	152200	152400	148000	199100	107300	153200	149452.49	18.19	0	3571	158066	155632	154266	151832	150466	154950	151150	387	45900	500	119490	100	1	77377800	116144	10.56	1.41	12	0.17	14213.00	106294.00	174000	20231214	-13.74	114400	20230427	31.21	172900	-13.19	20240108	148000	1.42	20240214	174000	-13.74	20231214	114400	31.21	20230427	0.17	N	018260	500	386 억		14074961	N	N	7	N	00	N
93	20240214	130305	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	150200	-3000	5	-1.96	17201256700	115148	107.88	152200	152400	148000	199100	107300	153200	149383.89	18.19	0	1574	158066	155632	154266	151832	150466	154950	151150	387	45900	500	119490	100	1	77377800	116221	10.57	1.41	12	0.15	14213.00	106294.00	174000	20231214	-13.68	114400	20230427	31.29	172900	-13.13	20240108	148000	1.49	20240214	174000	-13.68	20231214	114400	31.29	20230427	0.17	N	018260	500	386 억		14074961	N	N	7	N	00	N
94	20240214	120301	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	149600	-3600	5	-2.35	15479210900	103678	97.14	152200	152400	148000	199100	107300	153200	149300.82	18.19	0	-299	158066	155632	154266	151832	150466	154950	151150	387	45900	500	119490	100	1	77377800	115757	10.53	1.41	12	0.13	14213.00	106294.00	174000	20231214	-14.02	114400	20230427	30.77	172900	-13.48	20240108	148000	1.08	20240214	174000	-14.02	20231214	114400	30.77	20230427	0.17	N	018260	500	386 억		14074961	N	N	7	N	00	N
95	20240214	110304	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	148900	-4300	5	-2.81	12521537700	83922	78.63	152200	152400	148000	199100	107300	153200	149204.47	18.19	0	-8018	158066	155632	154266	151832	150466	154950	151150	387	45900	500	119490	100	1	77377800	115216	10.48	1.40	12	0.11	14213.00	106294.00	174000	20231214	-14.43	114400	20230427	30.16	172900	-13.88	20240108	148000	0.61	20240214	174000	-14.43	20231214	114400	30.16	20230427	0.17	N	018260	500	386 억		14074961	N	N	7	N	00	N
96	20240214	090259	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	151400	-1800	5	-1.17	540713200	3564	3.34	152200	152400	150900	199100	107300	153200	151715.26	18.19	0	-814	158066	155632	154266	151832	150466	154950	151150	387	45900	500	119490	100	1	77377800	117150	10.65	1.42	12	0.00	14213.00	106294.00	174000	20231214	-12.99	114400	20230427	32.34	172900	-12.43	20240108	149700	1.14	20240130	174000	-12.99	20231214	114400	32.34	20230427	0.17	N	018260	500	386 억		14074961	N	N	7	N	00	N
97	20240213	160258	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	153200	200	2	0.13	16358109400	106302	70.68	154000	156700	152900	198900	107100	153000	153884.23	18.21	0	-9951	158133	155566	154133	151566	150133	154850	150850	387	45900	500	119340	100	1	77377800	118543	10.78	1.44	12	0.14	14213.00	106294.00	174000	20231214	-11.95	114400	20230427	33.92	172900	-11.39	20240108	149700	2.34	20240130	174000	-11.95	20231214	114400	33.92	20230427	0.18	N	018260	500	386 억		14092190	N	N	7	N	00	N
98	20240213	150256	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	153000	0	3	0.00	14346641500	93164	61.94	154000	156700	153000	198900	107100	153000	153993.40	18.21	0	-8095	158133	155566	154133	151566	150133	154850	150850	387	45900	500	119340	100	1	77377800	118388	10.76	1.44	12	0.12	14213.00	106294.00	174000	20231214	-12.07	114400	20230427	33.74	172900	-11.51	20240108	149700	2.20	20240130	174000	-12.07	20231214	114400	33.74	20230427	0.18	N	018260	500	386 억		14092190	N	N	122	N	00	N
99	20240213	140304	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	153400	400	2	0.26	11865466900	76998	51.19	154000	156700	153000	198900	107100	153000	154100.98	18.21	0	-2400	158133	155566	154133	151566	150133	154850	150850	387	45900	500	119340	100	1	77377800	118698	10.79	1.44	12	0.10	14213.00	106294.00	174000	20231214	-11.84	114400	20230427	34.09	172900	-11.28	20240108	149700	2.47	20240130	174000	-11.84	20231214	114400	34.09	20230427	0.18	N	018260	500	386 억		14092190	N	N	122	N	00	N
100	20240213	130301	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	153700	700	2	0.46	10097971200	65484	43.54	154000	156700	153000	198900	107100	153000	154205.17	18.21	0	-867	158133	155566	154133	151566	150133	154850	150850	387	45900	500	119340	100	1	77377800	118930	10.81	1.45	12	0.08	14213.00	106294.00	174000	20231214	-11.67	114400	20230427	34.35	172900	-11.10	20240108	149700	2.67	20240130	174000	-11.67	20231214	114400	34.35	20230427	0.18	N	018260	500	386 억		14092190	N	N	122	N	00	N
101	20240213	120302	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	154000	1000	2	0.65	9053144100	58688	39.02	154000	156700	153000	198900	107100	153000	154258.86	18.21	0	1321	158133	155566	154133	151566	150133	154850	150850	387	45900	500	119340	100	1	77377800	119162	10.84	1.45	12	0.08	14213.00	106294.00	174000	20231214	-11.49	114400	20230427	34.62	172900	-10.93	20240108	149700	2.87	20240130	174000	-11.49	20231214	114400	34.62	20230427	0.18	N	018260	500	386 억		14092190	N	N	122	N	00	N
102	20240213	110302	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	154200	1200	2	0.78	7580254000	49121	32.66	154000	156700	153000	198900	107100	153000	154317.99	18.21	0	4089	158133	155566	154133	151566	150133	154850	150850	387	45900	500	119340	100	1	77377800	119317	10.85	1.45	12	0.06	14213.00	106294.00	174000	20231214	-11.38	114400	20230427	34.79	172900	-10.82	20240108	149700	3.01	20240130	174000	-11.38	20231214	114400	34.79	20230427	0.18	N	018260	500	386 억		14092190	N	N	122	N	00	N
103	20240213	100240	55	20.00	KOSPI200		서비스업	N	N	N	Y	40	Y	153600	600	2	0.39	5315545500	34402	22.87	154000	156700	153000	198900	107100	153000	154512.69	18.21	0	1377	158133	155566	154133	151566	150133	154850	150850	387	45900	500	119340	100	1	77377800	118852	10.81	1.45	12	0.04	14213.00	106294.00	174000	20231214	-11.72	114400	20230427	34.27	172900	-11.16	20240108	149700	2.61	20240130	174000	-11.72	20231214	114400	34.27	20230427	0.18	N	018260	500	386 억		14092190	N	N	122	N	00	N