KissMeData/102260/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	160732	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4590	-10	5	-0.22	144839785	31517	78.70	4580	4620	4575	5980	3220	4600	4595.58	3.02	0	-9295	4680	4640	4610	4570	4540	4635	4565	497	1380	1000	3400	5	1	49689728	2281	6.51	0.60	12	0.06	705.00	7694.00	5770	20230821	-20.45	4075	20231031	12.64	4800	-4.38	20240219	4305	6.62	20240118	5770	-20.45	20230821	4075	12.64	20231031	0.73	N	102260	1000	496 억		1499231	N	N	138	N	00	N
3	20240229	150734	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4595	-5	5	-0.11	126172085	27450	68.55	4580	4620	4575	5980	3220	4600	4596.41	3.02	0	-7424	4680	4640	4610	4570	4540	4635	4565	497	1380	1000	3400	5	1	49689728	2283	6.52	0.60	12	0.06	705.00	7694.00	5770	20230821	-20.36	4075	20231031	12.76	4800	-4.27	20240219	4305	6.74	20240118	5770	-20.36	20230821	4075	12.76	20231031	0.73	N	102260	1000	496 억		1499231	N	N	365	N	00	N
4	20240229	140735	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4600	0	3	0.00	82465795	17946	44.81	4580	4620	4575	5980	3220	4600	4595.16	3.02	0	-1562	4680	4640	4610	4570	4540	4635	4565	497	1380	1000	3400	5	1	49689728	2286	6.52	0.60	12	0.04	705.00	7694.00	5770	20230821	-20.28	4075	20231031	12.88	4800	-4.17	20240219	4305	6.85	20240118	5770	-20.28	20230821	4075	12.88	20231031	0.73	N	102260	1000	496 억		1499231	N	N	365	N	00	N
5	20240229	130733	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4605	5	2	0.11	40986080	8916	22.26	4580	4620	4575	5980	3220	4600	4596.84	3.02	0	-1067	4680	4640	4610	4570	4540	4635	4565	497	1380	1000	3400	5	1	49689728	2288	6.53	0.60	12	0.02	705.00	7694.00	5770	20230821	-20.19	4075	20231031	13.01	4800	-4.06	20240219	4305	6.97	20240118	5770	-20.19	20230821	4075	13.01	20231031	0.73	N	102260	1000	496 억		1499231	N	N	365	N	00	N
6	20240229	120733	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4615	15	2	0.33	33530740	7300	18.23	4580	4615	4575	5980	3220	4600	4593.06	3.02	0	-476	4680	4640	4610	4570	4540	4635	4565	497	1380	1000	3400	5	1	49689728	2293	6.55	0.60	12	0.01	705.00	7694.00	5770	20230821	-20.02	4075	20231031	13.25	4800	-3.85	20240219	4305	7.20	20240118	5770	-20.02	20230821	4075	13.25	20231031	0.73	N	102260	1000	496 억		1499231	N	N	365	N	00	N
7	20240229	110734	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4610	10	2	0.22	25571285	5571	13.91	4580	4610	4575	5980	3220	4600	4589.70	3.02	0	4	4680	4640	4610	4570	4540	4635	4565	497	1380	1000	3400	5	1	49689728	2291	6.54	0.60	12	0.01	705.00	7694.00	5770	20230821	-20.10	4075	20231031	13.13	4800	-3.96	20240219	4305	7.08	20240118	5770	-20.10	20230821	4075	13.13	20231031	0.73	N	102260	1000	496 억		1499231	N	N	365	N	00	N
8	20240229	100735	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4600	0	3	0.00	22292205	4859	12.13	4580	4600	4575	5980	3220	4600	4587.29	3.02	0	34	4680	4640	4610	4570	4540	4635	4565	497	1380	1000	3400	5	1	49689728	2286	6.52	0.60	12	0.01	705.00	7694.00	5770	20230821	-20.28	4075	20231031	12.88	4800	-4.17	20240219	4305	6.85	20240118	5770	-20.28	20230821	4075	12.88	20231031	0.73	N	102260	1000	496 억		1499231	N	N	365	N	00	N
9	20240229	090733	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4580	-20	5	-0.43	6658850	1453	3.63	4580	4590	4580	5980	3220	4600	4580.09	3.02	0	-30	4680	4640	4610	4570	4540	4635	4565	497	1380	1000	3400	5	1	49689728	2276	6.50	0.60	12	0.00	705.00	7694.00	5770	20230821	-20.62	4075	20231031	12.39	4800	-4.58	20240219	4305	6.39	20240118	5770	-20.62	20230821	4075	12.39	20231031	0.73	N	102260	1000	496 억		1499231	N	N	365	N	00	N
10	20240228	160651	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4600	5	2	0.11	184363220	40045	68.65	4600	4650	4580	5970	3220	4595	4603.90	3.00	0	6337	4705	4650	4615	4560	4525	4632	4542	497	1375	1000	3400	5	1	49689728	2286	6.52	0.60	12	0.08	705.00	7694.00	5770	20230821	-20.28	4075	20231031	12.88	4800	-4.17	20240219	4305	6.85	20240118	5770	-20.28	20230821	4075	12.88	20231031	0.75	N	102260	1000	496 억		1492303	N	N	365	N	00	N
11	20240228	150650	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4605	10	2	0.22	172159735	37392	64.11	4600	4650	4580	5970	3220	4595	4604.19	3.00	0	5225	4705	4650	4615	4560	4525	4632	4542	497	1375	1000	3400	5	1	49689728	2288	6.53	0.60	12	0.08	705.00	7694.00	5770	20230821	-20.19	4075	20231031	13.01	4800	-4.06	20240219	4305	6.97	20240118	5770	-20.19	20230821	4075	13.01	20231031	0.75	N	102260	1000	496 억		1492303	N	N	48	N	00	N
12	20240228	140732	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4600	5	2	0.11	104502730	22664	38.86	4600	4650	4595	5970	3220	4595	4610.96	3.00	0	-181	4705	4650	4615	4560	4525	4632	4542	497	1375	1000	3400	5	1	49689728	2286	6.52	0.60	12	0.05	705.00	7694.00	5770	20230821	-20.28	4075	20231031	12.88	4800	-4.17	20240219	4305	6.85	20240118	5770	-20.28	20230821	4075	12.88	20231031	0.75	N	102260	1000	496 억		1492303	N	N	48	N	00	N
13	20240228	130733	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4605	10	2	0.22	79614955	17255	29.58	4600	4650	4600	5970	3220	4595	4614.02	3.00	0	-2	4705	4650	4615	4560	4525	4632	4542	497	1375	1000	3400	5	1	49689728	2288	6.53	0.60	12	0.03	705.00	7694.00	5770	20230821	-20.19	4075	20231031	13.01	4800	-4.06	20240219	4305	6.97	20240118	5770	-20.19	20230821	4075	13.01	20231031	0.75	N	102260	1000	496 억		1492303	N	N	48	N	00	N
14	20240228	120735	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4605	10	2	0.22	75417765	16345	28.02	4600	4650	4600	5970	3220	4595	4614.12	3.00	0	-202	4705	4650	4615	4560	4525	4632	4542	497	1375	1000	3400	5	1	49689728	2288	6.53	0.60	12	0.03	705.00	7694.00	5770	20230821	-20.19	4075	20231031	13.01	4800	-4.06	20240219	4305	6.97	20240118	5770	-20.19	20230821	4075	13.01	20231031	0.75	N	102260	1000	496 억		1492303	N	N	48	N	00	N
15	20240228	110704	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4620	25	2	0.54	48610680	10536	18.06	4600	4650	4600	5970	3220	4595	4613.77	3.00	0	28	4705	4650	4615	4560	4525	4632	4542	497	1375	1000	3400	5	1	49689728	2296	6.55	0.60	12	0.02	705.00	7694.00	5770	20230821	-19.93	4075	20231031	13.37	4800	-3.75	20240219	4305	7.32	20240118	5770	-19.93	20230821	4075	13.37	20231031	0.75	N	102260	1000	496 억		1492303	N	N	48	N	00	N
16	20240228	100731	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4630	35	2	0.76	33022380	7164	12.28	4600	4650	4600	5970	3220	4595	4609.49	3.00	0	594	4705	4650	4615	4560	4525	4632	4542	497	1375	1000	3400	5	1	49689728	2301	6.57	0.60	12	0.01	705.00	7694.00	5770	20230821	-19.76	4075	20231031	13.62	4800	-3.54	20240219	4305	7.55	20240118	5770	-19.76	20230821	4075	13.62	20231031	0.75	N	102260	1000	496 억		1492303	N	N	48	N	00	N
17	20240228	090735	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4615	20	2	0.44	5094400	1105	1.89	4600	4615	4600	5970	3220	4595	4610.32	3.00	0	-26	4705	4650	4615	4560	4525	4632	4542	497	1375	1000	3400	5	1	49689728	2293	6.55	0.60	12	0.00	705.00	7694.00	5770	20230821	-20.02	4075	20231031	13.25	4800	-3.85	20240219	4305	7.20	20240118	5770	-20.02	20230821	4075	13.25	20231031	0.75	N	102260	1000	496 억		1492303	N	N	48	N	00	N
18	20240227	160733	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4595	-60	5	-1.29	267822565	58233	90.45	4660	4670	4580	6050	3260	4655	4599.15	3.01	0	-2494	4738	4696	4663	4621	4588	4680	4605	497	1395	1000	3440	5	1	49689728	2283	6.52	0.60	12	0.12	705.00	7694.00	5770	20230821	-20.36	4075	20231031	12.76	4800	-4.27	20240219	4305	6.74	20240118	5770	-20.36	20230821	4075	12.76	20231031	0.75	N	102260	1000	496 억		1494318	N	N	48	N	00	N
19	20240227	150735	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4590	-65	5	-1.40	253081305	55024	85.47	4660	4670	4580	6050	3260	4655	4599.47	3.01	0	-2427	4738	4696	4663	4621	4588	4680	4605	497	1395	1000	3440	5	1	49689728	2281	6.51	0.60	12	0.11	705.00	7694.00	5770	20230821	-20.45	4075	20231031	12.64	4800	-4.38	20240219	4305	6.62	20240118	5770	-20.45	20230821	4075	12.64	20231031	0.75	N	102260	1000	496 억		1494318	N	N	49	N	00	N
20	20240227	140731	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4585	-70	5	-1.50	226622340	49258	76.51	4660	4670	4580	6050	3260	4655	4600.72	3.01	0	-2192	4738	4696	4663	4621	4588	4680	4605	497	1395	1000	3440	5	1	49689728	2278	6.50	0.60	12	0.10	705.00	7694.00	5770	20230821	-20.54	4075	20231031	12.52	4800	-4.48	20240219	4305	6.50	20240118	5770	-20.54	20230821	4075	12.52	20231031	0.75	N	102260	1000	496 억		1494318	N	N	49	N	00	N
21	20240227	130654	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4600	-55	5	-1.18	153717900	33364	51.83	4660	4670	4585	6050	3260	4655	4607.30	3.01	0	-2534	4738	4696	4663	4621	4588	4680	4605	497	1395	1000	3440	5	1	49689728	2286	6.52	0.60	12	0.07	705.00	7694.00	5770	20230821	-20.28	4075	20231031	12.88	4800	-4.17	20240219	4305	6.85	20240118	5770	-20.28	20230821	4075	12.88	20231031	0.75	N	102260	1000	496 억		1494318	N	N	49	N	00	N
22	20240227	120735	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4595	-60	5	-1.29	131074335	28436	44.17	4660	4670	4590	6050	3260	4655	4609.45	3.01	0	-2402	4738	4696	4663	4621	4588	4680	4605	497	1395	1000	3440	5	1	49689728	2283	6.52	0.60	12	0.06	705.00	7694.00	5770	20230821	-20.36	4075	20231031	12.76	4800	-4.27	20240219	4305	6.74	20240118	5770	-20.36	20230821	4075	12.76	20231031	0.75	N	102260	1000	496 억		1494318	N	N	49	N	00	N
23	20240227	110733	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4635	-20	5	-0.43	77534200	16797	26.09	4660	4670	4600	6050	3260	4655	4615.96	3.01	0	-182	4738	4696	4663	4621	4588	4680	4605	497	1395	1000	3440	5	1	49689728	2303	6.57	0.60	12	0.03	705.00	7694.00	5770	20230821	-19.67	4075	20231031	13.74	4800	-3.44	20240219	4305	7.67	20240118	5770	-19.67	20230821	4075	13.74	20231031	0.75	N	102260	1000	496 억		1494318	N	N	49	N	00	N
24	20240227	100730	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4610	-45	5	-0.97	51147055	11078	17.21	4660	4670	4600	6050	3260	4655	4616.99	3.01	0	-375	4738	4696	4663	4621	4588	4680	4605	497	1395	1000	3440	5	1	49689728	2291	6.54	0.60	12	0.02	705.00	7694.00	5770	20230821	-20.10	4075	20231031	13.13	4800	-3.96	20240219	4305	7.08	20240118	5770	-20.10	20230821	4075	13.13	20231031	0.75	N	102260	1000	496 억		1494318	N	N	49	N	00	N
25	20240227	090732	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4655	0	3	0.00	1629265	350	0.54	4660	4660	4655	6050	3260	4655	4655.04	3.01	0	237	4738	4696	4663	4621	4588	4680	4605	497	1395	1000	3440	5	1	49689728	2313	6.60	0.61	12	0.00	705.00	7694.00	5770	20230821	-19.32	4075	20231031	14.23	4800	-3.02	20240219	4305	8.13	20240118	5770	-19.32	20230821	4075	14.23	20231031	0.75	N	102260	1000	496 억		1494318	N	N	49	N	00	N
26	20240226	160730	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4655	-20	5	-0.43	298918265	64305	114.39	4675	4705	4630	6070	3275	4675	4648.45	2.99	0	5372	4788	4731	4693	4636	4598	4712	4617	497	1395	1000	3450	5	1	49689728	2313	6.60	0.61	12	0.13	705.00	7694.00	5770	20230821	-19.32	4075	20231031	14.23	4800	-3.02	20240219	4305	8.13	20240118	5770	-19.32	20230821	4075	14.23	20231031	0.74	N	102260	1000	496 억		1485550	N	N	49	N	00	N
27	20240226	150728	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4650	-25	5	-0.53	292894280	63011	112.09	4675	4705	4630	6070	3275	4675	4648.30	2.99	0	5037	4788	4731	4693	4636	4598	4712	4617	497	1395	1000	3450	5	1	49689728	2311	6.60	0.60	12	0.13	705.00	7694.00	5770	20230821	-19.41	4075	20231031	14.11	4800	-3.12	20240219	4305	8.01	20240118	5770	-19.41	20230821	4075	14.11	20231031	0.74	N	102260	1000	496 억		1485550	N	N	3	N	00	N
28	20240226	140727	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4650	-25	5	-0.53	282750260	60830	108.21	4675	4705	4630	6070	3275	4675	4648.20	2.99	0	5216	4788	4731	4693	4636	4598	4712	4617	497	1395	1000	3450	5	1	49689728	2311	6.60	0.60	12	0.12	705.00	7694.00	5770	20230821	-19.41	4075	20231031	14.11	4800	-3.12	20240219	4305	8.01	20240118	5770	-19.41	20230821	4075	14.11	20231031	0.74	N	102260	1000	496 억		1485550	N	N	3	N	00	N
29	20240226	130724	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4650	-25	5	-0.53	207163770	44537	79.23	4675	4705	4630	6070	3275	4675	4651.50	2.99	0	3032	4788	4731	4693	4636	4598	4712	4617	497	1395	1000	3450	5	1	49689728	2311	6.60	0.60	12	0.09	705.00	7694.00	5770	20230821	-19.41	4075	20231031	14.11	4800	-3.12	20240219	4305	8.01	20240118	5770	-19.41	20230821	4075	14.11	20231031	0.74	N	102260	1000	496 억		1485550	N	N	3	N	00	N
30	20240226	120723	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4640	-35	5	-0.75	178286255	38324	68.17	4675	4705	4630	6070	3275	4675	4652.08	2.99	0	1364	4788	4731	4693	4636	4598	4712	4617	497	1395	1000	3450	5	1	49689728	2306	6.58	0.60	12	0.08	705.00	7694.00	5770	20230821	-19.58	4075	20231031	13.87	4800	-3.33	20240219	4305	7.78	20240118	5770	-19.58	20230821	4075	13.87	20231031	0.74	N	102260	1000	496 억		1485550	N	N	3	N	00	N
31	20240226	110722	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4655	-20	5	-0.43	103884335	22299	39.67	4675	4705	4630	6070	3275	4675	4658.70	2.99	0	824	4788	4731	4693	4636	4598	4712	4617	497	1395	1000	3450	5	1	49689728	2313	6.60	0.61	12	0.04	705.00	7694.00	5770	20230821	-19.32	4075	20231031	14.23	4800	-3.02	20240219	4305	8.13	20240118	5770	-19.32	20230821	4075	14.23	20231031	0.74	N	102260	1000	496 억		1485550	N	N	3	N	00	N
32	20240226	100720	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4655	-20	5	-0.43	92472115	19851	35.31	4675	4705	4630	6070	3275	4675	4658.31	2.99	0	1603	4788	4731	4693	4636	4598	4712	4617	497	1395	1000	3450	5	1	49689728	2313	6.60	0.61	12	0.04	705.00	7694.00	5770	20230821	-19.32	4075	20231031	14.23	4800	-3.02	20240219	4305	8.13	20240118	5770	-19.32	20230821	4075	14.23	20231031	0.74	N	102260	1000	496 억		1485550	N	N	3	N	00	N
33	20240226	090719	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4675	0	3	0.00	3632475	777	1.38	4675	4675	4675	6070	3275	4675	4675.00	2.99	0	139	4788	4731	4693	4636	4598	4712	4617	497	1395	1000	3450	5	1	49689728	2323	6.63	0.61	12	0.00	705.00	7694.00	5770	20230821	-18.98	4075	20231031	14.72	4800	-2.60	20240219	4305	8.59	20240118	5770	-18.98	20230821	4075	14.72	20231031	0.74	N	102260	1000	496 억		1485550	N	N	3	N	00	N
34	20240223	160721	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4675	-25	5	-0.53	262138085	56065	55.35	4695	4750	4655	6110	3290	4700	4675.61	3.00	0	-4679	4783	4741	4713	4671	4643	4727	4657	497	1410	1000	3470	5	1	49689728	2323	6.63	0.61	12	0.11	705.00	7694.00	5770	20230821	-18.98	4075	20231031	14.72	4800	-2.60	20240219	4305	8.59	20240118	5770	-18.98	20230821	4075	14.72	20231031	0.73	N	102260	1000	496 억		1490165	N	N	3	N	00	N
35	20240223	150716	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4670	-30	5	-0.64	254332845	54395	53.70	4695	4750	4655	6110	3290	4700	4675.67	3.00	0	-4862	4783	4741	4713	4671	4643	4727	4657	497	1410	1000	3470	5	1	49689728	2321	6.62	0.61	12	0.11	705.00	7694.00	5770	20230821	-19.06	4075	20231031	14.60	4800	-2.71	20240219	4305	8.48	20240118	5770	-19.06	20230821	4075	14.60	20231031	0.73	N	102260	1000	496 억		1490165	N	N	10	N	00	N
36	20240223	140717	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4675	-25	5	-0.53	210106960	44931	44.36	4695	4750	4655	6110	3290	4700	4676.21	3.00	0	-5748	4783	4741	4713	4671	4643	4727	4657	497	1410	1000	3470	5	1	49689728	2323	6.63	0.61	12	0.09	705.00	7694.00	5770	20230821	-18.98	4075	20231031	14.72	4800	-2.60	20240219	4305	8.59	20240118	5770	-18.98	20230821	4075	14.72	20231031	0.73	N	102260	1000	496 억		1490165	N	N	10	N	00	N
37	20240223	130714	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4685	-15	5	-0.32	206504065	44161	43.60	4695	4750	4655	6110	3290	4700	4676.16	3.00	0	-5246	4783	4741	4713	4671	4643	4727	4657	497	1410	1000	3470	5	1	49689728	2328	6.65	0.61	12	0.09	705.00	7694.00	5770	20230821	-18.80	4075	20231031	14.97	4800	-2.40	20240219	4305	8.83	20240118	5770	-18.80	20230821	4075	14.97	20231031	0.73	N	102260	1000	496 억		1490165	N	N	10	N	00	N
38	20240223	120716	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4685	-15	5	-0.32	146778550	31389	30.99	4695	4750	4655	6110	3290	4700	4676.11	3.00	0	-4782	4783	4741	4713	4671	4643	4727	4657	497	1410	1000	3470	5	1	49689728	2328	6.65	0.61	12	0.06	705.00	7694.00	5770	20230821	-18.80	4075	20231031	14.97	4800	-2.40	20240219	4305	8.83	20240118	5770	-18.80	20230821	4075	14.97	20231031	0.73	N	102260	1000	496 억		1490165	N	N	10	N	00	N
39	20240223	110710	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4665	-35	5	-0.74	131792885	28191	27.83	4695	4750	4655	6110	3290	4700	4675.00	3.00	0	-4490	4783	4741	4713	4671	4643	4727	4657	497	1410	1000	3470	5	1	49689728	2318	6.62	0.61	12	0.06	705.00	7694.00	5770	20230821	-19.15	4075	20231031	14.48	4800	-2.81	20240219	4305	8.36	20240118	5770	-19.15	20230821	4075	14.48	20231031	0.73	N	102260	1000	496 억		1490165	N	N	10	N	00	N
40	20240223	100711	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4665	-35	5	-0.74	95522010	20413	20.15	4695	4750	4655	6110	3290	4700	4679.47	3.00	0	-4068	4783	4741	4713	4671	4643	4727	4657	497	1410	1000	3470	5	1	49689728	2318	6.62	0.61	12	0.04	705.00	7694.00	5770	20230821	-19.15	4075	20231031	14.48	4800	-2.81	20240219	4305	8.36	20240118	5770	-19.15	20230821	4075	14.48	20231031	0.73	N	102260	1000	496 억		1490165	N	N	10	N	00	N
41	20240223	090714	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4740	40	2	0.85	5454865	1161	1.15	4695	4750	4690	6110	3290	4700	4698.42	3.00	0	105	4783	4741	4713	4671	4643	4727	4657	497	1410	1000	3470	5	1	49689728	2355	6.72	0.62	12	0.00	705.00	7694.00	5770	20230821	-17.85	4075	20231031	16.32	4800	-1.25	20240219	4305	10.10	20240118	5770	-17.85	20230821	4075	16.32	20231031	0.73	N	102260	1000	496 억		1490165	N	N	10	N	00	N
42	20240222	160705	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4700	-40	5	-0.84	477732380	101284	119.86	4740	4755	4685	6160	3320	4740	4716.76	3.01	0	-1194	4826	4782	4756	4712	4686	4770	4700	497	1420	1000	3500	5	1	49689728	2335	6.67	0.61	12	0.20	705.00	7694.00	5770	20230821	-18.54	4075	20231031	15.34	4800	-2.08	20240219	4305	9.18	20240118	5770	-18.54	20230821	4075	15.34	20231031	0.73	N	102260	1000	496 억		1497853	N	N	10	N	00	N
43	20240222	150714	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4700	-40	5	-0.84	403603180	85500	101.18	4740	4755	4700	6160	3320	4740	4720.51	3.01	0	-2296	4826	4782	4756	4712	4686	4770	4700	497	1420	1000	3500	5	1	49689728	2335	6.67	0.61	12	0.17	705.00	7694.00	5770	20230821	-18.54	4075	20231031	15.34	4800	-2.08	20240219	4305	9.18	20240118	5770	-18.54	20230821	4075	15.34	20231031	0.73	N	102260	1000	496 억		1497853	N	N	1	N	00	N
44	20240222	140709	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4705	-35	5	-0.74	326560475	69127	81.81	4740	4755	4705	6160	3320	4740	4724.07	3.01	0	-2115	4826	4782	4756	4712	4686	4770	4700	497	1420	1000	3500	5	1	49689728	2338	6.67	0.61	12	0.14	705.00	7694.00	5770	20230821	-18.46	4075	20231031	15.46	4800	-1.98	20240219	4305	9.29	20240118	5770	-18.46	20230821	4075	15.46	20231031	0.73	N	102260	1000	496 억		1497853	N	N	1	N	00	N
45	20240222	130659	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4725	-15	5	-0.32	258235900	54626	64.65	4740	4755	4715	6160	3320	4740	4727.34	3.01	0	-1985	4826	4782	4756	4712	4686	4770	4700	497	1420	1000	3500	5	1	49689728	2348	6.70	0.61	12	0.11	705.00	7694.00	5770	20230821	-18.11	4075	20231031	15.95	4800	-1.56	20240219	4305	9.76	20240118	5770	-18.11	20230821	4075	15.95	20231031	0.73	N	102260	1000	496 억		1497853	N	N	1	N	00	N
46	20240222	120709	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4720	-20	5	-0.42	200020760	42292	50.05	4740	4755	4715	6160	3320	4740	4729.52	3.01	0	-1320	4826	4782	4756	4712	4686	4770	4700	497	1420	1000	3500	5	1	49689728	2345	6.70	0.61	12	0.09	705.00	7694.00	5770	20230821	-18.20	4075	20231031	15.83	4800	-1.67	20240219	4305	9.64	20240118	5770	-18.20	20230821	4075	15.83	20231031	0.73	N	102260	1000	496 억		1497853	N	N	1	N	00	N
47	20240222	110706	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4730	-10	5	-0.21	157584085	33313	39.42	4740	4755	4715	6160	3320	4740	4730.41	3.01	0	890	4826	4782	4756	4712	4686	4770	4700	497	1420	1000	3500	5	1	49689728	2350	6.71	0.61	12	0.07	705.00	7694.00	5770	20230821	-18.02	4075	20231031	16.07	4800	-1.46	20240219	4305	9.87	20240118	5770	-18.02	20230821	4075	16.07	20231031	0.73	N	102260	1000	496 억		1497853	N	N	1	N	00	N
48	20240222	100658	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4740	0	3	0.00	128975385	27262	32.26	4740	4755	4715	6160	3320	4740	4730.96	3.01	0	1293	4826	4782	4756	4712	4686	4770	4700	497	1420	1000	3500	5	1	49689728	2355	6.72	0.62	12	0.05	705.00	7694.00	5770	20230821	-17.85	4075	20231031	16.32	4800	-1.25	20240219	4305	10.10	20240118	5770	-17.85	20230821	4075	16.32	20231031	0.73	N	102260	1000	496 억		1497853	N	N	1	N	00	N
49	20240222	090712	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4735	-5	5	-0.11	35886430	7597	8.99	4740	4740	4720	6160	3320	4740	4723.76	3.01	0	275	4826	4782	4756	4712	4686	4770	4700	497	1420	1000	3500	5	1	49689728	2353	6.72	0.62	12	0.02	705.00	7694.00	5770	20230821	-17.94	4075	20231031	16.20	4800	-1.35	20240219	4305	9.99	20240118	5770	-17.94	20230821	4075	16.20	20231031	0.73	N	102260	1000	496 억		1497853	N	N	1	N	00	N
50	20240221	160705	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4740	-20	5	-0.42	401351365	84467	151.19	4800	4800	4730	6180	3335	4760	4751.58	3.00	0	5342	4810	4785	4765	4740	4720	4775	4730	497	1420	1000	3520	5	1	49689728	2355	6.72	0.62	12	0.17	705.00	7694.00	5770	20230821	-17.85	4075	20231031	16.32	4800	0.00	20240219	4305	10.10	20240118	5770	-17.85	20230821	4075	16.32	20231031	0.74	N	102260	1000	496 억		1491049	N	N	1	N	00	N
51	20240221	150659	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4740	-20	5	-0.42	374932485	78892	141.21	4800	4800	4730	6180	3335	4760	4752.48	3.00	0	3504	4810	4785	4765	4740	4720	4775	4730	497	1420	1000	3520	5	1	49689728	2355	6.72	0.62	12	0.16	705.00	7694.00	5770	20230821	-17.85	4075	20231031	16.32	4800	0.00	20240219	4305	10.10	20240118	5770	-17.85	20230821	4075	16.32	20231031	0.74	N	102260	1000	496 억		1491049	N	N	4	N	00	N
52	20240221	140700	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4745	-15	5	-0.32	317539415	66791	119.55	4800	4800	4730	6180	3335	4760	4754.22	3.00	0	1398	4810	4785	4765	4740	4720	4775	4730	497	1420	1000	3520	5	1	49689728	2358	6.73	0.62	12	0.13	705.00	7694.00	5770	20230821	-17.76	4075	20231031	16.44	4800	0.00	20240219	4305	10.22	20240118	5770	-17.76	20230821	4075	16.44	20231031	0.74	N	102260	1000	496 억		1491049	N	N	4	N	00	N
53	20240221	130701	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4735	-25	5	-0.53	310922450	65395	117.05	4800	4800	4730	6180	3335	4760	4754.53	3.00	0	1032	4810	4785	4765	4740	4720	4775	4730	497	1420	1000	3520	5	1	49689728	2353	6.72	0.62	12	0.13	705.00	7694.00	5770	20230821	-17.94	4075	20231031	16.20	4800	0.00	20240219	4305	9.99	20240118	5770	-17.94	20230821	4075	16.20	20231031	0.74	N	102260	1000	496 억		1491049	N	N	4	N	00	N
54	20240221	120700	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4745	-15	5	-0.32	246986335	51899	92.90	4800	4800	4735	6180	3335	4760	4758.98	3.00	0	2075	4810	4785	4765	4740	4720	4775	4730	497	1420	1000	3520	5	1	49689728	2358	6.73	0.62	12	0.10	705.00	7694.00	5770	20230821	-17.76	4075	20231031	16.44	4800	0.00	20240219	4305	10.22	20240118	5770	-17.76	20230821	4075	16.44	20231031	0.74	N	102260	1000	496 억		1491049	N	N	4	N	00	N
55	20240221	110706	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4775	15	2	0.32	106602930	22325	39.96	4800	4800	4755	6180	3335	4760	4775.05	3.00	0	1038	4810	4785	4765	4740	4720	4775	4730	497	1420	1000	3520	5	1	49689728	2373	6.77	0.62	12	0.04	705.00	7694.00	5770	20230821	-17.24	4075	20231031	17.18	4800	0.00	20240219	4305	10.92	20240118	5770	-17.24	20230821	4075	17.18	20231031	0.74	N	102260	1000	496 억		1491049	N	N	4	N	00	N
56	20240221	100658	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4775	15	2	0.32	92321315	19333	34.61	4800	4800	4755	6180	3335	4760	4775.32	3.00	0	1309	4810	4785	4765	4740	4720	4775	4730	497	1420	1000	3520	5	1	49689728	2373	6.77	0.62	12	0.04	705.00	7694.00	5770	20230821	-17.24	4075	20231031	17.18	4800	0.00	20240219	4305	10.92	20240118	5770	-17.24	20230821	4075	17.18	20231031	0.74	N	102260	1000	496 억		1491049	N	N	4	N	00	N
57	20240221	090658	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4795	35	2	0.74	10756580	2246	4.02	4800	4800	4780	6180	3335	4760	4789.22	3.00	0	-195	4810	4785	4765	4740	4720	4775	4730	497	1420	1000	3520	5	1	49689728	2383	6.80	0.62	12	0.00	705.00	7694.00	5770	20230821	-16.90	4075	20231031	17.67	4800	0.00	20240219	4305	11.38	20240118	5770	-16.90	20230821	4075	17.67	20231031	0.74	N	102260	1000	496 억		1491049	N	N	4	N	00	N
58	20240220	160652	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4760	-5	5	-0.10	260519195	54685	40.09	4780	4790	4745	6190	3340	4765	4764.00	3.01	0	69	4848	4806	4758	4716	4668	4827	4737	497	1425	1000	3520	5	1	49689728	2365	6.75	0.62	12	0.11	705.00	7694.00	5770	20230821	-17.50	4075	20231031	16.81	4800	-0.83	20240219	4305	10.57	20240118	5770	-17.50	20230821	4075	16.81	20231031	0.75	N	102260	1000	496 억		1494500	N	N	4	N	00	N
59	20240220	150655	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4760	-5	5	-0.10	247015915	51849	38.01	4780	4790	4745	6190	3340	4765	4764.14	3.01	0	-605	4848	4806	4758	4716	4668	4827	4737	497	1425	1000	3520	5	1	49689728	2365	6.75	0.62	12	0.10	705.00	7694.00	5770	20230821	-17.50	4075	20231031	16.81	4800	-0.83	20240219	4305	10.57	20240118	5770	-17.50	20230821	4075	16.81	20231031	0.75	N	102260	1000	496 억		1494500	N	N	158	N	00	N
60	20240220	140654	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4770	5	2	0.10	212995740	44706	32.77	4780	4790	4745	6190	3340	4765	4764.37	3.01	0	-617	4848	4806	4758	4716	4668	4827	4737	497	1425	1000	3520	5	1	49689728	2370	6.77	0.62	12	0.09	705.00	7694.00	5770	20230821	-17.33	4075	20231031	17.06	4800	-0.62	20240219	4305	10.80	20240118	5770	-17.33	20230821	4075	17.06	20231031	0.75	N	102260	1000	496 억		1494500	N	N	158	N	00	N
61	20240220	130656	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4770	5	2	0.10	134349280	28164	20.64	4780	4790	4750	6190	3340	4765	4770.25	3.01	0	-464	4848	4806	4758	4716	4668	4827	4737	497	1425	1000	3520	5	1	49689728	2370	6.77	0.62	12	0.06	705.00	7694.00	5770	20230821	-17.33	4075	20231031	17.06	4800	-0.62	20240219	4305	10.80	20240118	5770	-17.33	20230821	4075	17.06	20231031	0.75	N	102260	1000	496 억		1494500	N	N	158	N	00	N
62	20240220	120650	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4780	15	2	0.31	102478035	21486	15.75	4780	4790	4750	6190	3340	4765	4769.53	3.01	0	-187	4848	4806	4758	4716	4668	4827	4737	497	1425	1000	3520	5	1	49689728	2375	6.78	0.62	12	0.04	705.00	7694.00	5770	20230821	-17.16	4075	20231031	17.30	4800	-0.42	20240219	4305	11.03	20240118	5770	-17.16	20230821	4075	17.30	20231031	0.75	N	102260	1000	496 억		1494500	N	N	158	N	00	N
63	20240220	110651	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4765	0	3	0.00	81005220	16981	12.45	4780	4790	4750	6190	3340	4765	4770.34	3.01	0	-453	4848	4806	4758	4716	4668	4827	4737	497	1425	1000	3520	5	1	49689728	2368	6.76	0.62	12	0.03	705.00	7694.00	5770	20230821	-17.42	4075	20231031	16.93	4800	-0.73	20240219	4305	10.69	20240118	5770	-17.42	20230821	4075	16.93	20231031	0.75	N	102260	1000	496 억		1494500	N	N	158	N	00	N
64	20240220	100643	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4780	15	2	0.31	71365905	14960	10.97	4780	4790	4750	6190	3340	4765	4770.45	3.01	0	206	4848	4806	4758	4716	4668	4827	4737	497	1425	1000	3520	5	1	49689728	2375	6.78	0.62	12	0.03	705.00	7694.00	5770	20230821	-17.16	4075	20231031	17.30	4800	-0.42	20240219	4305	11.03	20240118	5770	-17.16	20230821	4075	17.30	20231031	0.75	N	102260	1000	496 억		1494500	N	N	158	N	00	N
65	20240220	090659	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4755	-10	5	-0.21	31661825	6636	4.86	4780	4780	4755	6190	3340	4765	4771.22	3.01	0	-531	4848	4806	4758	4716	4668	4827	4737	497	1425	1000	3520	5	1	49689728	2363	6.74	0.62	12	0.01	705.00	7694.00	5770	20230821	-17.59	4075	20231031	16.69	4800	-0.94	20240219	4305	10.45	20240118	5770	-17.59	20230821	4075	16.69	20231031	0.75	N	102260	1000	496 억		1494500	N	N	158	N	00	N
66	20240219	160653	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4765	70	2	1.49	649255500	136256	355.82	4730	4800	4710	6100	3290	4695	4764.97	2.98	0	5870	4765	4730	4705	4670	4645	4725	4665	497	1405	1000	3470	5	1	49689728	2368	6.76	0.62	12	0.27	705.00	7694.00	5770	20230821	-17.42	4075	20231031	16.93	4800	-0.73	20240219	4305	10.69	20240118	5770	-17.42	20230821	4075	16.93	20231031	0.76	N	102260	1000	496 억		1481997	N	N	158	N	00	N
67	20240219	150658	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4755	60	2	1.28	633182420	132879	347.01	4730	4800	4710	6100	3290	4695	4765.11	2.98	0	6745	4765	4730	4705	4670	4645	4725	4665	497	1405	1000	3470	5	1	49689728	2363	6.74	0.62	12	0.27	705.00	7694.00	5770	20230821	-17.59	4075	20231031	16.69	4800	-0.94	20240219	4305	10.45	20240118	5770	-17.59	20230821	4075	16.69	20231031	0.76	N	102260	1000	496 억		1481997	N	N	43	N	00	N
68	20240219	140656	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4770	75	2	1.60	607829745	127557	333.11	4730	4800	4710	6100	3290	4695	4765.16	2.98	0	6893	4765	4730	4705	4670	4645	4725	4665	497	1405	1000	3470	5	1	49689728	2370	6.77	0.62	12	0.26	705.00	7694.00	5770	20230821	-17.33	4075	20231031	17.06	4800	-0.62	20240219	4305	10.80	20240118	5770	-17.33	20230821	4075	17.06	20231031	0.76	N	102260	1000	496 억		1481997	N	N	43	N	00	N
69	20240219	130657	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4760	65	2	1.38	587053755	123202	321.74	4730	4800	4710	6100	3290	4695	4764.97	2.98	0	6687	4765	4730	4705	4670	4645	4725	4665	497	1405	1000	3470	5	1	49689728	2365	6.75	0.62	12	0.25	705.00	7694.00	5770	20230821	-17.50	4075	20231031	16.81	4800	-0.83	20240219	4305	10.57	20240118	5770	-17.50	20230821	4075	16.81	20231031	0.76	N	102260	1000	496 억		1481997	N	N	43	N	00	N
70	20240219	120656	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4775	80	2	1.70	549572085	115344	301.21	4730	4800	4710	6100	3290	4695	4764.64	2.98	0	7708	4765	4730	4705	4670	4645	4725	4665	497	1405	1000	3470	5	1	49689728	2373	6.77	0.62	12	0.23	705.00	7694.00	5770	20230821	-17.24	4075	20231031	17.18	4800	-0.52	20240219	4305	10.92	20240118	5770	-17.24	20230821	4075	17.18	20231031	0.76	N	102260	1000	496 억		1481997	N	N	43	N	00	N
71	20240219	110654	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4780	85	2	1.81	531301740	111515	291.22	4730	4800	4710	6100	3290	4695	4764.40	2.98	0	7671	4765	4730	4705	4670	4645	4725	4665	497	1405	1000	3470	5	1	49689728	2375	6.78	0.62	12	0.22	705.00	7694.00	5770	20230821	-17.16	4075	20231031	17.30	4800	-0.42	20240219	4305	11.03	20240118	5770	-17.16	20230821	4075	17.30	20231031	0.76	N	102260	1000	496 억		1481997	N	N	43	N	00	N
72	20240219	100650	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4770	75	2	1.60	268273435	56553	147.68	4730	4770	4710	6100	3290	4695	4743.75	2.98	0	6204	4765	4730	4705	4670	4645	4725	4665	497	1405	1000	3470	5	1	49689728	2370	6.77	0.62	12	0.11	705.00	7694.00	5770	20230821	-17.33	4075	20231031	17.06	4770	0.00	20240219	4305	10.80	20240118	5770	-17.33	20230821	4075	17.06	20231031	0.76	N	102260	1000	496 억		1481997	N	N	43	N	00	N
73	20240219	090650	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4720	25	2	0.53	3016660	639	1.67	4730	4730	4710	6100	3290	4695	4720.91	2.98	0	233	4765	4730	4705	4670	4645	4725	4665	497	1405	1000	3470	5	1	49689728	2345	6.70	0.61	12	0.00	705.00	7694.00	5770	20230821	-18.20	4075	20231031	15.83	4765	-0.94	20240215	4305	9.64	20240118	5770	-18.20	20230821	4075	15.83	20231031	0.76	N	102260	1000	496 억		1481997	N	N	43	N	00	N
74	20240216	160646	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4695	5	2	0.11	178906530	38125	26.21	4695	4740	4680	6090	3285	4690	4692.62	2.97	0	6225	4843	4766	4688	4611	4533	4805	4650	497	1400	1000	3470	5	1	49689728	2333	6.66	0.61	12	0.08	705.00	7694.00	5770	20230821	-18.63	4075	20231031	15.21	4765	-1.47	20240215	4305	9.06	20240118	5770	-18.63	20230821	4075	15.21	20231031	0.76	N	102260	1000	496 억		1474467	N	N	43	N	00	N
75	20240216	150652	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4685	-5	5	-0.11	170841810	36407	25.03	4695	4740	4680	6090	3285	4690	4692.55	2.97	0	7107	4843	4766	4688	4611	4533	4805	4650	497	1400	1000	3470	5	1	49689728	2328	6.65	0.61	12	0.07	705.00	7694.00	5770	20230821	-18.80	4075	20231031	14.97	4765	-1.68	20240215	4305	8.83	20240118	5770	-18.80	20230821	4075	14.97	20231031	0.76	N	102260	1000	496 억		1474467	N	N	34	N	00	N
76	20240216	140655	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4690	0	3	0.00	152446705	32487	22.33	4695	4740	4680	6090	3285	4690	4692.54	2.97	0	6077	4843	4766	4688	4611	4533	4805	4650	497	1400	1000	3470	5	1	49689728	2330	6.65	0.61	12	0.07	705.00	7694.00	5770	20230821	-18.72	4075	20231031	15.09	4765	-1.57	20240215	4305	8.94	20240118	5770	-18.72	20230821	4075	15.09	20231031	0.76	N	102260	1000	496 억		1474467	N	N	34	N	00	N
77	20240216	130648	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4690	0	3	0.00	145696685	31048	21.34	4695	4740	4680	6090	3285	4690	4692.63	2.97	0	5536	4843	4766	4688	4611	4533	4805	4650	497	1400	1000	3470	5	1	49689728	2330	6.65	0.61	12	0.06	705.00	7694.00	5770	20230821	-18.72	4075	20231031	15.09	4765	-1.57	20240215	4305	8.94	20240118	5770	-18.72	20230821	4075	15.09	20231031	0.76	N	102260	1000	496 억		1474467	N	N	34	N	00	N
78	20240216	120650	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4690	0	3	0.00	115201870	24542	16.87	4695	4740	4680	6090	3285	4690	4694.07	2.97	0	5453	4843	4766	4688	4611	4533	4805	4650	497	1400	1000	3470	5	1	49689728	2330	6.65	0.61	12	0.05	705.00	7694.00	5770	20230821	-18.72	4075	20231031	15.09	4765	-1.57	20240215	4305	8.94	20240118	5770	-18.72	20230821	4075	15.09	20231031	0.76	N	102260	1000	496 억		1474467	N	N	34	N	00	N
79	20240216	110658	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4685	-5	5	-0.11	108743630	23165	15.92	4695	4740	4680	6090	3285	4690	4694.31	2.97	0	5547	4843	4766	4688	4611	4533	4805	4650	497	1400	1000	3470	5	1	49689728	2328	6.65	0.61	12	0.05	705.00	7694.00	5770	20230821	-18.80	4075	20231031	14.97	4765	-1.68	20240215	4305	8.83	20240118	5770	-18.80	20230821	4075	14.97	20231031	0.76	N	102260	1000	496 억		1474467	N	N	34	N	00	N
80	20240216	100651	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4705	15	2	0.32	71476820	15235	10.47	4695	4740	4680	6090	3285	4690	4691.62	2.97	0	6066	4843	4766	4688	4611	4533	4805	4650	497	1400	1000	3470	5	1	49689728	2338	6.67	0.61	12	0.03	705.00	7694.00	5770	20230821	-18.46	4075	20231031	15.46	4765	-1.26	20240215	4305	9.29	20240118	5770	-18.46	20230821	4075	15.46	20231031	0.76	N	102260	1000	496 억		1474467	N	N	34	N	00	N
81	20240216	090643	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4715	25	2	0.53	10734905	2283	1.57	4695	4715	4695	6090	3285	4690	4702.10	2.97	0	-71	4843	4766	4688	4611	4533	4805	4650	497	1400	1000	3470	5	1	49689728	2343	6.69	0.61	12	0.00	705.00	7694.00	5770	20230821	-18.28	4075	20231031	15.71	4765	-1.05	20240215	4305	9.52	20240118	5770	-18.28	20230821	4075	15.71	20231031	0.76	N	102260	1000	496 억		1474467	N	N	34	N	00	N
82	20240215	160645	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4690	80	2	1.74	684618685	145481	377.20	4610	4765	4610	5990	3230	4610	4705.91	2.95	0	4725	4660	4635	4615	4590	4570	4632	4587	497	1380	1000	3410	5	1	49689728	2330	6.65	0.61	12	0.29	705.00	7694.00	5770	20230821	-18.72	4075	20231031	15.09	4765	-1.57	20240215	4305	8.94	20240118	5770	-18.72	20230821	4075	15.09	20231031	0.77	N	102260	1000	496 억		1466164	N	N	34	N	00	N
83	20240215	150651	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4695	85	2	1.84	657606780	139727	362.28	4610	4765	4610	5990	3230	4610	4706.37	2.95	0	3976	4660	4635	4615	4590	4570	4632	4587	497	1380	1000	3410	5	1	49689728	2333	6.66	0.61	12	0.28	705.00	7694.00	5770	20230821	-18.63	4075	20231031	15.21	4765	-1.47	20240215	4305	9.06	20240118	5770	-18.63	20230821	4075	15.21	20231031	0.77	N	102260	1000	496 억		1466164	N	N	15	N	00	N
84	20240215	140647	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4700	90	2	1.95	623657365	132502	343.55	4610	4765	4610	5990	3230	4610	4706.78	2.95	0	3949	4660	4635	4615	4590	4570	4632	4587	497	1380	1000	3410	5	1	49689728	2335	6.67	0.61	12	0.27	705.00	7694.00	5770	20230821	-18.54	4075	20231031	15.34	4765	-1.36	20240215	4305	9.18	20240118	5770	-18.54	20230821	4075	15.34	20231031	0.77	N	102260	1000	496 억		1466164	N	N	15	N	00	N
85	20240215	130640	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4675	65	2	1.41	599678500	127385	330.28	4610	4765	4610	5990	3230	4610	4707.61	2.95	0	3920	4660	4635	4615	4590	4570	4632	4587	497	1380	1000	3410	5	1	49689728	2323	6.63	0.61	12	0.26	705.00	7694.00	5770	20230821	-18.98	4075	20231031	14.72	4765	-1.89	20240215	4305	8.59	20240118	5770	-18.98	20230821	4075	14.72	20231031	0.77	N	102260	1000	496 억		1466164	N	N	15	N	00	N
86	20240215	120646	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4695	85	2	1.84	537043310	114035	295.66	4610	4765	4610	5990	3230	4610	4709.46	2.95	0	4132	4660	4635	4615	4590	4570	4632	4587	497	1380	1000	3410	5	1	49689728	2333	6.66	0.61	12	0.23	705.00	7694.00	5770	20230821	-18.63	4075	20231031	15.21	4765	-1.47	20240215	4305	9.06	20240118	5770	-18.63	20230821	4075	15.21	20231031	0.77	N	102260	1000	496 억		1466164	N	N	15	N	00	N
87	20240215	110643	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4680	70	2	1.52	484087115	102737	266.37	4610	4765	4610	5990	3230	4610	4711.91	2.95	0	2652	4660	4635	4615	4590	4570	4632	4587	497	1380	1000	3410	5	1	49689728	2325	6.64	0.61	12	0.21	705.00	7694.00	5770	20230821	-18.89	4075	20231031	14.85	4765	-1.78	20240215	4305	8.71	20240118	5770	-18.89	20230821	4075	14.85	20231031	0.77	N	102260	1000	496 억		1466164	N	N	15	N	00	N
88	20240215	100641	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4710	100	2	2.17	151145370	32283	83.70	4610	4725	4610	5990	3230	4610	4681.89	2.95	0	-702	4660	4635	4615	4590	4570	4632	4587	497	1380	1000	3410	5	1	49689728	2340	6.68	0.61	12	0.06	705.00	7694.00	5770	20230821	-18.37	4075	20231031	15.58	4760	-1.05	20240206	4305	9.41	20240118	5770	-18.37	20230821	4075	15.58	20231031	0.77	N	102260	1000	496 억		1466164	N	N	15	N	00	N
89	20240215	090643	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4630	20	2	0.43	7160965	1552	4.02	4610	4630	4610	5990	3230	4610	4614.02	2.95	0	252	4660	4635	4615	4590	4570	4632	4587	497	1380	1000	3410	5	1	49689728	2301	6.57	0.60	12	0.00	705.00	7694.00	5770	20230821	-19.76	4075	20231031	13.62	4760	-2.73	20240206	4305	7.55	20240118	5770	-19.76	20230821	4075	13.62	20231031	0.77	N	102260	1000	496 억		1466164	N	N	15	N	00	N
90	20240214	160639	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4610	-5	5	-0.11	177464810	38459	57.11	4610	4640	4595	5990	3235	4615	4614.39	2.95	0	1774	4685	4650	4610	4575	4535	4667	4592	497	1375	1000	3410	5	1	49689728	2291	6.54	0.60	12	0.08	705.00	7694.00	5770	20230821	-20.10	4075	20231031	13.13	4760	-3.15	20240206	4305	7.08	20240118	5770	-20.10	20230821	4075	13.13	20231031	0.77	N	102260	1000	496 억		1465208	N	N	15	N	00	N
91	20240214	150638	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4605	-10	5	-0.22	166909155	36169	53.71	4610	4640	4595	5990	3235	4615	4614.70	2.95	0	1331	4685	4650	4610	4575	4535	4667	4592	497	1375	1000	3410	5	1	49689728	2288	6.53	0.60	12	0.07	705.00	7694.00	5770	20230821	-20.19	4075	20231031	13.01	4760	-3.26	20240206	4305	6.97	20240118	5770	-20.19	20230821	4075	13.01	20231031	0.77	N	102260	1000	496 억		1465208	N	N	15	N	00	N
92	20240214	140637	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4615	0	3	0.00	133071980	28830	42.81	4610	4640	4595	5990	3235	4615	4615.75	2.95	0	1783	4685	4650	4610	4575	4535	4667	4592	497	1375	1000	3410	5	1	49689728	2293	6.55	0.60	12	0.06	705.00	7694.00	5770	20230821	-20.02	4075	20231031	13.25	4760	-3.05	20240206	4305	7.20	20240118	5770	-20.02	20230821	4075	13.25	20231031	0.77	N	102260	1000	496 억		1465208	N	N	15	N	00	N
93	20240214	130639	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4610	-5	5	-0.11	123757265	26811	39.81	4610	4640	4595	5990	3235	4615	4615.91	2.95	0	1763	4685	4650	4610	4575	4535	4667	4592	497	1375	1000	3410	5	1	49689728	2291	6.54	0.60	12	0.05	705.00	7694.00	5770	20230821	-20.10	4075	20231031	13.13	4760	-3.15	20240206	4305	7.08	20240118	5770	-20.10	20230821	4075	13.13	20231031	0.77	N	102260	1000	496 억		1465208	N	N	15	N	00	N
94	20240214	120633	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4615	0	3	0.00	96747640	20955	31.12	4610	4640	4595	5990	3235	4615	4616.92	2.95	0	1203	4685	4650	4610	4575	4535	4667	4592	497	1375	1000	3410	5	1	49689728	2293	6.55	0.60	12	0.04	705.00	7694.00	5770	20230821	-20.02	4075	20231031	13.25	4760	-3.05	20240206	4305	7.20	20240118	5770	-20.02	20230821	4075	13.25	20231031	0.77	N	102260	1000	496 억		1465208	N	N	15	N	00	N
95	20240214	110640	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4620	5	2	0.11	73424745	15911	23.63	4610	4640	4595	5990	3235	4615	4614.72	2.95	0	1181	4685	4650	4610	4575	4535	4667	4592	497	1375	1000	3410	5	1	49689728	2296	6.55	0.60	12	0.03	705.00	7694.00	5770	20230821	-19.93	4075	20231031	13.37	4760	-2.94	20240206	4305	7.32	20240118	5770	-19.93	20230821	4075	13.37	20231031	0.77	N	102260	1000	496 억		1465208	N	N	15	N	00	N
96	20240214	090630	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4615	0	3	0.00	3044455	661	0.98	4610	4620	4595	5990	3235	4615	4605.83	2.95	0	-225	4685	4650	4610	4575	4535	4667	4592	497	1375	1000	3410	5	1	49689728	2293	6.55	0.60	12	0.00	705.00	7694.00	5770	20230821	-20.02	4075	20231031	13.25	4760	-3.05	20240206	4305	7.20	20240118	5770	-20.02	20230821	4075	13.25	20231031	0.77	N	102260	1000	496 억		1465208	N	N	15	N	00	N
97	20240213	160631	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4615	15	2	0.33	311009880	67341	113.48	4600	4645	4570	5980	3220	4600	4618.43	2.94	0	-401	4700	4650	4615	4565	4530	4632	4547	497	1380	1000	3400	5	1	49689728	2293	6.55	0.60	12	0.14	705.00	7694.00	5770	20230821	-20.02	4075	20231031	13.25	4760	-3.05	20240206	4305	7.20	20240118	5770	-20.02	20230821	4075	13.25	20231031	0.77	N	102260	1000	496 억		1463170	N	N	15	N	00	N
98	20240213	150629	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4625	25	2	0.54	301677990	65320	110.08	4600	4645	4570	5980	3220	4600	4618.46	2.94	0	-910	4700	4650	4615	4565	4530	4632	4547	497	1380	1000	3400	5	1	49689728	2298	6.56	0.60	12	0.13	705.00	7694.00	5770	20230821	-19.84	4075	20231031	13.50	4760	-2.84	20240206	4305	7.43	20240118	5770	-19.84	20230821	4075	13.50	20231031	0.77	N	102260	1000	496 억		1463170	N	N	64	N	00	N
99	20240213	140637	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4615	15	2	0.33	285869960	61897	104.31	4600	4645	4570	5980	3220	4600	4618.48	2.94	0	-347	4700	4650	4615	4565	4530	4632	4547	497	1380	1000	3400	5	1	49689728	2293	6.55	0.60	12	0.12	705.00	7694.00	5770	20230821	-20.02	4075	20231031	13.25	4760	-3.05	20240206	4305	7.20	20240118	5770	-20.02	20230821	4075	13.25	20231031	0.77	N	102260	1000	496 억		1463170	N	N	64	N	00	N
100	20240213	130628	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4625	25	2	0.54	257960775	55856	94.13	4600	4645	4570	5980	3220	4600	4618.32	2.94	0	-486	4700	4650	4615	4565	4530	4632	4547	497	1380	1000	3400	5	1	49689728	2298	6.56	0.60	12	0.11	705.00	7694.00	5770	20230821	-19.84	4075	20231031	13.50	4760	-2.84	20240206	4305	7.43	20240118	5770	-19.84	20230821	4075	13.50	20231031	0.77	N	102260	1000	496 억		1463170	N	N	64	N	00	N
101	20240213	120638	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4635	35	2	0.76	216309305	46861	78.97	4600	4645	4570	5980	3220	4600	4615.98	2.94	0	-1550	4700	4650	4615	4565	4530	4632	4547	497	1380	1000	3400	5	1	49689728	2303	6.57	0.60	12	0.09	705.00	7694.00	5770	20230821	-19.67	4075	20231031	13.74	4760	-2.63	20240206	4305	7.67	20240118	5770	-19.67	20230821	4075	13.74	20231031	0.77	N	102260	1000	496 억		1463170	N	N	64	N	00	N
102	20240213	110636	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4615	15	2	0.33	190967250	41384	69.74	4600	4640	4570	5980	3220	4600	4614.52	2.94	0	-1796	4700	4650	4615	4565	4530	4632	4547	497	1380	1000	3400	5	1	49689728	2293	6.55	0.60	12	0.08	705.00	7694.00	5770	20230821	-20.02	4075	20231031	13.25	4760	-3.05	20240206	4305	7.20	20240118	5770	-20.02	20230821	4075	13.25	20231031	0.77	N	102260	1000	496 억		1463170	N	N	64	N	00	N
103	20240213	100531	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	4635	35	2	0.76	93115270	20164	33.98	4600	4640	4570	5980	3220	4600	4617.90	2.94	0	829	4700	4650	4615	4565	4530	4632	4547	497	1380	1000	3400	5	1	49689728	2303	6.57	0.60	12	0.04	705.00	7694.00	5770	20230821	-19.67	4075	20231031	13.74	4760	-2.63	20240206	4305	7.67	20240118	5770	-19.67	20230821	4075	13.74	20231031	0.77	N	102260	1000	496 억		1463170	N	N	64	N	00	N