KissMeData/094280/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	160711	57	100.00	KOSPI		서비스업	N	N	N	N		N	12320	-30	5	-0.24	89518320	7250	98.45	12320	12430	12300	16050	8650	12350	12347.35	0.41	0	-1925	12410	12380	12350	12320	12290	12365	12305	58	3700	500	8890	10	1	11558200	1424	10.26	2.11	12	0.06	1201.00	5843.00	15010	20230303	-17.92	11860	20230726	3.88	12610	-2.30	20240213	12040	2.33	20240130	15010	-17.92	20230303	11860	3.88	20230726	0.26	N	094280	500	57 억		47753	N	N	22	N	00	N
3	20240229	150714	57	100.00	KOSPI		서비스업	N	N	N	N		N	12320	-30	5	-0.24	84922080	6877	93.39	12320	12430	12300	16050	8650	12350	12348.71	0.41	0	-1659	12410	12380	12350	12320	12290	12365	12305	58	3700	500	8890	10	1	11558200	1424	10.26	2.11	12	0.06	1201.00	5843.00	15010	20230303	-17.92	11860	20230726	3.88	12610	-2.30	20240213	12040	2.33	20240130	15010	-17.92	20230303	11860	3.88	20230726	0.26	N	094280	500	57 억		47753	N	N	58	N	00	N
4	20240229	140715	57	100.00	KOSPI		서비스업	N	N	N	N		N	12340	-10	5	-0.08	71530390	5791	78.64	12320	12430	12300	16050	8650	12350	12351.99	0.41	0	-894	12410	12380	12350	12320	12290	12365	12305	58	3700	500	8890	10	1	11558200	1426	10.27	2.11	12	0.05	1201.00	5843.00	15010	20230303	-17.79	11860	20230726	4.05	12610	-2.14	20240213	12040	2.49	20240130	15010	-17.79	20230303	11860	4.05	20230726	0.26	N	094280	500	57 억		47753	N	N	58	N	00	N
5	20240229	130713	57	100.00	KOSPI		서비스업	N	N	N	N		N	12390	40	2	0.32	37628400	3042	41.31	12320	12430	12320	16050	8650	12350	12369.63	0.41	0	-285	12410	12380	12350	12320	12290	12365	12305	58	3700	500	8890	10	1	11558200	1432	10.32	2.12	12	0.03	1201.00	5843.00	15010	20230303	-17.46	11860	20230726	4.47	12610	-1.74	20240213	12040	2.91	20240130	15010	-17.46	20230303	11860	4.47	20230726	0.26	N	094280	500	57 억		47753	N	N	58	N	00	N
6	20240229	120713	57	100.00	KOSPI		서비스업	N	N	N	N		N	12390	40	2	0.32	18428090	1490	20.23	12320	12430	12320	16050	8650	12350	12367.85	0.41	0	-92	12410	12380	12350	12320	12290	12365	12305	58	3700	500	8890	10	1	11558200	1432	10.32	2.12	12	0.01	1201.00	5843.00	15010	20230303	-17.46	11860	20230726	4.47	12610	-1.74	20240213	12040	2.91	20240130	15010	-17.46	20230303	11860	4.47	20230726	0.26	N	094280	500	57 억		47753	N	N	58	N	00	N
7	20240229	110714	57	100.00	KOSPI		서비스업	N	N	N	N		N	12370	20	2	0.16	14603520	1181	16.04	12320	12430	12320	16050	8650	12350	12365.39	0.41	0	0	12410	12380	12350	12320	12290	12365	12305	58	3700	500	8890	10	1	11558200	1430	10.30	2.12	12	0.01	1201.00	5843.00	15010	20230303	-17.59	11860	20230726	4.30	12610	-1.90	20240213	12040	2.74	20240130	15010	-17.59	20230303	11860	4.30	20230726	0.26	N	094280	500	57 억		47753	N	N	58	N	00	N
8	20240229	100715	57	100.00	KOSPI		서비스업	N	N	N	N		N	12380	30	2	0.24	10470280	847	11.50	12320	12430	12320	16050	8650	12350	12361.61	0.41	0	226	12410	12380	12350	12320	12290	12365	12305	58	3700	500	8890	10	1	11558200	1431	10.31	2.12	12	0.01	1201.00	5843.00	15010	20230303	-17.52	11860	20230726	4.38	12610	-1.82	20240213	12040	2.82	20240130	15010	-17.52	20230303	11860	4.38	20230726	0.26	N	094280	500	57 억		47753	N	N	58	N	00	N
9	20240229	090713	57	100.00	KOSPI		서비스업	N	N	N	N		N	12430	80	2	0.65	5597320	453	6.15	12320	12430	12320	16050	8650	12350	12356.11	0.41	0	208	12410	12380	12350	12320	12290	12365	12305	58	3700	500	8890	10	1	11558200	1437	10.35	2.13	12	0.00	1201.00	5843.00	15010	20230303	-17.19	11860	20230726	4.81	12610	-1.43	20240213	12040	3.24	20240130	15010	-17.19	20230303	11860	4.81	20230726	0.26	N	094280	500	57 억		47753	N	N	58	N	00	N
10	20240228	160632	57	100.00	KOSPI		서비스업	N	N	N	N		N	12350	-20	5	-0.16	90959930	7364	88.36	12380	12380	12320	16080	8660	12370	12351.97	0.42	0	-571	12463	12416	12393	12346	12323	12405	12335	58	3710	500	8900	10	1	11558200	1427	10.28	2.11	12	0.06	1201.00	5843.00	15010	20230303	-17.72	11860	20230726	4.13	12610	-2.06	20240213	12040	2.57	20240130	15010	-17.72	20230303	11860	4.13	20230726	0.26	N	094280	500	57 억		48237	N	N	58	N	00	N
11	20240228	150632	57	100.00	KOSPI		서비스업	N	N	N	N		N	12340	-30	5	-0.24	89132200	7216	86.59	12380	12380	12320	16080	8660	12370	12352.02	0.42	0	-522	12463	12416	12393	12346	12323	12405	12335	58	3710	500	8900	10	1	11558200	1426	10.27	2.11	12	0.06	1201.00	5843.00	15010	20230303	-17.79	11860	20230726	4.05	12610	-2.14	20240213	12040	2.49	20240130	15010	-17.79	20230303	11860	4.05	20230726	0.26	N	094280	500	57 억		48237	N	N	5	N	00	N
12	20240228	140712	57	100.00	KOSPI		서비스업	N	N	N	N		N	12350	-20	5	-0.16	80883100	6548	78.57	12380	12380	12320	16080	8660	12370	12352.34	0.42	0	-326	12463	12416	12393	12346	12323	12405	12335	58	3710	500	8900	10	1	11558200	1427	10.28	2.11	12	0.06	1201.00	5843.00	15010	20230303	-17.72	11860	20230726	4.13	12610	-2.06	20240213	12040	2.57	20240130	15010	-17.72	20230303	11860	4.13	20230726	0.26	N	094280	500	57 억		48237	N	N	5	N	00	N
13	20240228	130713	57	100.00	KOSPI		서비스업	N	N	N	N		N	12370	0	3	0.00	70341000	5695	68.33	12380	12380	12320	16080	8660	12370	12351.36	0.42	0	-230	12463	12416	12393	12346	12323	12405	12335	58	3710	500	8900	10	1	11558200	1430	10.30	2.12	12	0.05	1201.00	5843.00	15010	20230303	-17.59	11860	20230726	4.30	12610	-1.90	20240213	12040	2.74	20240130	15010	-17.59	20230303	11860	4.30	20230726	0.26	N	094280	500	57 억		48237	N	N	5	N	00	N
14	20240228	120715	57	100.00	KOSPI		서비스업	N	N	N	N		N	12370	0	3	0.00	66331290	5371	64.45	12380	12380	12320	16080	8660	12370	12349.90	0.42	0	-217	12463	12416	12393	12346	12323	12405	12335	58	3710	500	8900	10	1	11558200	1430	10.30	2.12	12	0.05	1201.00	5843.00	15010	20230303	-17.59	11860	20230726	4.30	12610	-1.90	20240213	12040	2.74	20240130	15010	-17.59	20230303	11860	4.30	20230726	0.26	N	094280	500	57 억		48237	N	N	5	N	00	N
15	20240228	110644	57	100.00	KOSPI		서비스업	N	N	N	N		N	12350	-20	5	-0.16	60665040	4913	58.95	12380	12380	12320	16080	8660	12370	12347.86	0.42	0	-186	12463	12416	12393	12346	12323	12405	12335	58	3710	500	8900	10	1	11558200	1427	10.28	2.11	12	0.04	1201.00	5843.00	15010	20230303	-17.72	11860	20230726	4.13	12610	-2.06	20240213	12040	2.57	20240130	15010	-17.72	20230303	11860	4.13	20230726	0.26	N	094280	500	57 억		48237	N	N	5	N	00	N
16	20240228	100711	57	100.00	KOSPI		서비스업	N	N	N	N		N	12370	0	3	0.00	5506370	445	5.34	12380	12380	12360	16080	8660	12370	12373.87	0.42	0	-110	12463	12416	12393	12346	12323	12405	12335	58	3710	500	8900	10	1	11558200	1430	10.30	2.12	12	0.00	1201.00	5843.00	15010	20230303	-17.59	11860	20230726	4.30	12610	-1.90	20240213	12040	2.74	20240130	15010	-17.59	20230303	11860	4.30	20230726	0.26	N	094280	500	57 억		48237	N	N	5	N	00	N
17	20240228	090715	57	100.00	KOSPI		서비스업	N	N	N	N		N	12380	10	2	0.08	1101130	89	1.07	12380	12380	12370	16080	8660	12370	12372.25	0.42	0	-74	12463	12416	12393	12346	12323	12405	12335	58	3710	500	8900	10	1	11558200	1431	10.31	2.12	12	0.00	1201.00	5843.00	15010	20230303	-17.52	11860	20230726	4.38	12610	-1.82	20240213	12040	2.82	20240130	15010	-17.52	20230303	11860	4.38	20230726	0.26	N	094280	500	57 억		48237	N	N	5	N	00	N
18	20240227	160712	57	100.00	KOSPI		서비스업	N	N	N	N		N	12370	-50	5	-0.40	103240810	8329	127.47	12420	12440	12370	16140	8700	12420	12395.74	0.43	0	-1559	12573	12496	12443	12366	12313	12470	12340	58	3720	500	8940	10	1	11558200	1430	10.30	2.12	12	0.07	1201.00	5843.00	15010	20230303	-17.59	11860	20230726	4.30	12610	-1.90	20240213	12040	2.74	20240130	15010	-17.59	20230303	11860	4.30	20230726	0.26	N	094280	500	57 억		49780	N	N	5	N	00	N
19	20240227	150715	57	100.00	KOSPI		서비스업	N	N	N	N		N	12390	-30	5	-0.24	96040430	7747	118.56	12420	12440	12370	16140	8700	12420	12397.11	0.43	0	-1277	12573	12496	12443	12366	12313	12470	12340	58	3720	500	8940	10	1	11558200	1432	10.32	2.12	12	0.07	1201.00	5843.00	15010	20230303	-17.46	11860	20230726	4.47	12610	-1.74	20240213	12040	2.91	20240130	15010	-17.46	20230303	11860	4.47	20230726	0.26	N	094280	500	57 억		49780	N	N	7	N	00	N
20	20240227	140711	57	100.00	KOSPI		서비스업	N	N	N	N		N	12380	-40	5	-0.32	79732890	6430	98.41	12420	12440	12380	16140	8700	12420	12400.14	0.43	0	-726	12573	12496	12443	12366	12313	12470	12340	58	3720	500	8940	10	1	11558200	1431	10.31	2.12	12	0.06	1201.00	5843.00	15010	20230303	-17.52	11860	20230726	4.38	12610	-1.82	20240213	12040	2.82	20240130	15010	-17.52	20230303	11860	4.38	20230726	0.26	N	094280	500	57 억		49780	N	N	7	N	00	N
21	20240227	130634	57	100.00	KOSPI		서비스업	N	N	N	N		N	12400	-20	5	-0.16	65202270	5257	80.46	12420	12440	12390	16140	8700	12420	12402.94	0.43	0	-593	12573	12496	12443	12366	12313	12470	12340	58	3720	500	8940	10	1	11558200	1433	10.32	2.12	12	0.05	1201.00	5843.00	15010	20230303	-17.39	11860	20230726	4.55	12610	-1.67	20240213	12040	2.99	20240130	15010	-17.39	20230303	11860	4.55	20230726	0.26	N	094280	500	57 억		49780	N	N	7	N	00	N
22	20240227	120715	57	100.00	KOSPI		서비스업	N	N	N	N		N	12400	-20	5	-0.16	57217320	4613	70.60	12420	12440	12390	16140	8700	12420	12403.49	0.43	0	-562	12573	12496	12443	12366	12313	12470	12340	58	3720	500	8940	10	1	11558200	1433	10.32	2.12	12	0.04	1201.00	5843.00	15010	20230303	-17.39	11860	20230726	4.55	12610	-1.67	20240213	12040	2.99	20240130	15010	-17.39	20230303	11860	4.55	20230726	0.26	N	094280	500	57 억		49780	N	N	7	N	00	N
23	20240227	110713	57	100.00	KOSPI		서비스업	N	N	N	N		N	12410	-10	5	-0.08	46813590	3774	57.76	12420	12440	12390	16140	8700	12420	12404.24	0.43	0	-507	12573	12496	12443	12366	12313	12470	12340	58	3720	500	8940	10	1	11558200	1434	10.33	2.12	12	0.03	1201.00	5843.00	15010	20230303	-17.32	11860	20230726	4.64	12610	-1.59	20240213	12040	3.07	20240130	15010	-17.32	20230303	11860	4.64	20230726	0.26	N	094280	500	57 억		49780	N	N	7	N	00	N
24	20240227	100709	57	100.00	KOSPI		서비스업	N	N	N	N		N	12410	-10	5	-0.08	35503570	2862	43.80	12420	12440	12390	16140	8700	12420	12405.16	0.43	0	-445	12573	12496	12443	12366	12313	12470	12340	58	3720	500	8940	10	1	11558200	1434	10.33	2.12	12	0.02	1201.00	5843.00	15010	20230303	-17.32	11860	20230726	4.64	12610	-1.59	20240213	12040	3.07	20240130	15010	-17.32	20230303	11860	4.64	20230726	0.26	N	094280	500	57 억		49780	N	N	7	N	00	N
25	20240227	090712	57	100.00	KOSPI		서비스업	N	N	N	N		N	12400	-20	5	-0.16	6934050	559	8.56	12420	12440	12400	16140	8700	12420	12404.38	0.43	0	-63	12573	12496	12443	12366	12313	12470	12340	58	3720	500	8940	10	1	11558200	1433	10.32	2.12	12	0.00	1201.00	5843.00	15010	20230303	-17.39	11860	20230726	4.55	12610	-1.67	20240213	12040	2.99	20240130	15010	-17.39	20230303	11860	4.55	20230726	0.26	N	094280	500	57 억		49780	N	N	7	N	00	N
26	20240226	160710	57	100.00	KOSPI		서비스업	N	N	N	N		N	12420	-50	5	-0.40	80629480	6489	146.45	12520	12520	12390	16210	8730	12470	12425.56	0.44	0	-1277	12556	12512	12456	12412	12356	12485	12385	58	3740	500	8970	10	1	11558200	1436	10.34	2.13	12	0.06	1201.00	5843.00	15010	20230303	-17.26	11860	20230726	4.72	12610	-1.51	20240213	12040	3.16	20240130	15010	-17.26	20230303	11860	4.72	20230726	0.26	N	094280	500	57 억		50491	N	N	7	N	00	N
27	20240226	150708	57	100.00	KOSPI		서비스업	N	N	N	N		N	12420	-50	5	-0.40	75189840	6051	136.56	12520	12520	12390	16210	8730	12470	12426.02	0.44	0	-1256	12556	12512	12456	12412	12356	12485	12385	58	3740	500	8970	10	1	11558200	1436	10.34	2.13	12	0.05	1201.00	5843.00	15010	20230303	-17.26	11860	20230726	4.72	12610	-1.51	20240213	12040	3.16	20240130	15010	-17.26	20230303	11860	4.72	20230726	0.26	N	094280	500	57 억		50491	N	N	2	N	00	N
28	20240226	140707	57	100.00	KOSPI		서비스업	N	N	N	N		N	12400	-70	5	-0.56	69318710	5578	125.89	12520	12520	12390	16210	8730	12470	12427.16	0.44	0	-1191	12556	12512	12456	12412	12356	12485	12385	58	3740	500	8970	10	1	11558200	1433	10.32	2.12	12	0.05	1201.00	5843.00	15010	20230303	-17.39	11860	20230726	4.55	12610	-1.67	20240213	12040	2.99	20240130	15010	-17.39	20230303	11860	4.55	20230726	0.26	N	094280	500	57 억		50491	N	N	2	N	00	N
29	20240226	130704	57	100.00	KOSPI		서비스업	N	N	N	N		N	12480	10	2	0.08	40668660	3271	73.82	12520	12520	12390	16210	8730	12470	12433.10	0.44	0	-821	12556	12512	12456	12412	12356	12485	12385	58	3740	500	8970	10	1	11558200	1442	10.39	2.14	12	0.03	1201.00	5843.00	15010	20230303	-16.86	11860	20230726	5.23	12610	-1.03	20240213	12040	3.65	20240130	15010	-16.86	20230303	11860	5.23	20230726	0.26	N	094280	500	57 억		50491	N	N	2	N	00	N
30	20240226	120703	57	100.00	KOSPI		서비스업	N	N	N	N		N	12420	-50	5	-0.40	32265680	2596	58.59	12520	12520	12390	16210	8730	12470	12429.00	0.44	0	-585	12556	12512	12456	12412	12356	12485	12385	58	3740	500	8970	10	1	11558200	1436	10.34	2.13	12	0.02	1201.00	5843.00	15010	20230303	-17.26	11860	20230726	4.72	12610	-1.51	20240213	12040	3.16	20240130	15010	-17.26	20230303	11860	4.72	20230726	0.26	N	094280	500	57 억		50491	N	N	2	N	00	N
31	20240226	110702	57	100.00	KOSPI		서비스업	N	N	N	N		N	12410	-60	5	-0.48	29100230	2341	52.83	12520	12520	12390	16210	8730	12470	12430.68	0.44	0	-452	12556	12512	12456	12412	12356	12485	12385	58	3740	500	8970	10	1	11558200	1434	10.33	2.12	12	0.02	1201.00	5843.00	15010	20230303	-17.32	11860	20230726	4.64	12610	-1.59	20240213	12040	3.07	20240130	15010	-17.32	20230303	11860	4.64	20230726	0.26	N	094280	500	57 억		50491	N	N	2	N	00	N
32	20240226	100700	57	100.00	KOSPI		서비스업	N	N	N	N		N	12430	-40	5	-0.32	12512850	1004	22.66	12520	12520	12430	16210	8730	12470	12463.00	0.44	0	-276	12556	12512	12456	12412	12356	12485	12385	58	3740	500	8970	10	1	11558200	1437	10.35	2.13	12	0.01	1201.00	5843.00	15010	20230303	-17.19	11860	20230726	4.81	12610	-1.43	20240213	12040	3.24	20240130	15010	-17.19	20230303	11860	4.81	20230726	0.26	N	094280	500	57 억		50491	N	N	2	N	00	N
33	20240226	090700	57	100.00	KOSPI		서비스업	N	N	N	N		N	12470	0	3	0.00	2632900	211	4.76	12520	12520	12470	16210	8730	12470	12478.20	0.44	0	-91	12556	12512	12456	12412	12356	12485	12385	58	3740	500	8970	10	1	11558200	1441	10.38	2.13	12	0.00	1201.00	5843.00	15010	20230303	-16.92	11860	20230726	5.14	12610	-1.11	20240213	12040	3.57	20240130	15010	-16.92	20230303	11860	5.14	20230726	0.26	N	094280	500	57 억		50491	N	N	2	N	00	N
34	20240223	160701	57	100.00	KOSPI		서비스업	N	N	N	N		N	12470	20	2	0.16	50778990	4080	75.56	12500	12500	12400	16180	8720	12450	12445.59	0.44	0	-61	12590	12520	12460	12390	12330	12490	12360	58	3730	500	8960	10	1	11558200	1441	10.38	2.13	12	0.04	1201.00	5843.00	15010	20230303	-16.92	11860	20230726	5.14	12610	-1.11	20240213	12040	3.57	20240130	15010	-16.92	20230303	11860	5.14	20230726	0.26	N	094280	500	57 억		50585	N	N	2	N	00	N
35	20240223	150656	57	100.00	KOSPI		서비스업	N	N	N	N		N	12440	-10	5	-0.08	46354900	3725	68.98	12500	12500	12400	16180	8720	12450	12444.27	0.44	0	-55	12590	12520	12460	12390	12330	12490	12360	58	3730	500	8960	10	1	11558200	1438	10.36	2.13	12	0.03	1201.00	5843.00	15010	20230303	-17.12	11860	20230726	4.89	12610	-1.35	20240213	12040	3.32	20240130	15010	-17.12	20230303	11860	4.89	20230726	0.26	N	094280	500	57 억		50585	N	N	7	N	00	N
36	20240223	140658	57	100.00	KOSPI		서비스업	N	N	N	N		N	12450	0	3	0.00	44537890	3579	66.28	12500	12500	12400	16180	8720	12450	12444.23	0.44	0	19	12590	12520	12460	12390	12330	12490	12360	58	3730	500	8960	10	1	11558200	1439	10.37	2.13	12	0.03	1201.00	5843.00	15010	20230303	-17.06	11860	20230726	4.97	12610	-1.27	20240213	12040	3.41	20240130	15010	-17.06	20230303	11860	4.97	20230726	0.26	N	094280	500	57 억		50585	N	N	7	N	00	N
37	20240223	130656	57	100.00	KOSPI		서비스업	N	N	N	N		N	12430	-20	5	-0.16	43366850	3485	64.54	12500	12500	12400	16180	8720	12450	12443.86	0.44	0	20	12590	12520	12460	12390	12330	12490	12360	58	3730	500	8960	10	1	11558200	1437	10.35	2.13	12	0.03	1201.00	5843.00	15010	20230303	-17.19	11860	20230726	4.81	12610	-1.43	20240213	12040	3.24	20240130	15010	-17.19	20230303	11860	4.81	20230726	0.26	N	094280	500	57 억		50585	N	N	7	N	00	N
38	20240223	120657	57	100.00	KOSPI		서비스업	N	N	N	N		N	12450	0	3	0.00	37070830	2979	55.17	12500	12500	12400	16180	8720	12450	12444.05	0.44	0	162	12590	12520	12460	12390	12330	12490	12360	58	3730	500	8960	10	1	11558200	1439	10.37	2.13	12	0.03	1201.00	5843.00	15010	20230303	-17.06	11860	20230726	4.97	12610	-1.27	20240213	12040	3.41	20240130	15010	-17.06	20230303	11860	4.97	20230726	0.26	N	094280	500	57 억		50585	N	N	7	N	00	N
39	20240223	110651	57	100.00	KOSPI		서비스업	N	N	N	N		N	12450	0	3	0.00	25973580	2088	38.67	12500	12500	12400	16180	8720	12450	12439.45	0.44	0	188	12590	12520	12460	12390	12330	12490	12360	58	3730	500	8960	10	1	11558200	1439	10.37	2.13	12	0.02	1201.00	5843.00	15010	20230303	-17.06	11860	20230726	4.97	12610	-1.27	20240213	12040	3.41	20240130	15010	-17.06	20230303	11860	4.97	20230726	0.26	N	094280	500	57 억		50585	N	N	7	N	00	N
40	20240223	100651	57	100.00	KOSPI		서비스업	N	N	N	N		N	12460	10	2	0.08	23817480	1915	35.46	12500	12500	12400	16180	8720	12450	12437.33	0.44	0	207	12590	12520	12460	12390	12330	12490	12360	58	3730	500	8960	10	1	11558200	1440	10.37	2.13	12	0.02	1201.00	5843.00	15010	20230303	-16.99	11860	20230726	5.06	12610	-1.19	20240213	12040	3.49	20240130	15010	-16.99	20230303	11860	5.06	20230726	0.26	N	094280	500	57 억		50585	N	N	7	N	00	N
41	20240223	090655	57	100.00	KOSPI		서비스업	N	N	N	N		N	12420	-30	5	-0.24	1392460	112	2.07	12500	12500	12420	16180	8720	12450	12432.68	0.44	0	-73	12590	12520	12460	12390	12330	12490	12360	58	3730	500	8960	10	1	11558200	1436	10.34	2.13	12	0.00	1201.00	5843.00	15010	20230303	-17.26	11860	20230726	4.72	12610	-1.51	20240213	12040	3.16	20240130	15010	-17.26	20230303	11860	4.72	20230726	0.26	N	094280	500	57 억		50585	N	N	7	N	00	N
42	20240222	160646	57	100.00	KOSPI		서비스업	N	N	N	N		N	12450	0	3	0.00	67161270	5400	59.19	12530	12530	12400	16180	8720	12450	12437.27	0.44	0	-313	12563	12506	12463	12406	12363	12485	12385	58	3730	500	8960	10	1	11558200	1439	10.37	2.13	12	0.05	1201.00	5843.00	15010	20230303	-17.06	11860	20230726	4.97	12610	-1.27	20240213	12040	3.41	20240130	15010	-17.06	20230303	11860	4.97	20230726	0.26	N	094280	500	57 억		50900	N	N	7	N	00	N
43	20240222	150655	57	100.00	KOSPI		서비스업	N	N	N	N		N	12450	0	3	0.00	64895130	5218	57.20	12530	12530	12400	16180	8720	12450	12436.78	0.44	0	-308	12563	12506	12463	12406	12363	12485	12385	58	3730	500	8960	10	1	11558200	1439	10.37	2.13	12	0.05	1201.00	5843.00	15010	20230303	-17.06	11860	20230726	4.97	12610	-1.27	20240213	12040	3.41	20240130	15010	-17.06	20230303	11860	4.97	20230726	0.26	N	094280	500	57 억		50900	N	N	1	N	00	N
44	20240222	140650	57	100.00	KOSPI		서비스업	N	N	N	N		N	12450	0	3	0.00	63575070	5112	56.03	12530	12530	12400	16180	8720	12450	12436.44	0.44	0	-296	12563	12506	12463	12406	12363	12485	12385	58	3730	500	8960	10	1	11558200	1439	10.37	2.13	12	0.04	1201.00	5843.00	15010	20230303	-17.06	11860	20230726	4.97	12610	-1.27	20240213	12040	3.41	20240130	15010	-17.06	20230303	11860	4.97	20230726	0.26	N	094280	500	57 억		50900	N	N	1	N	00	N
45	20240222	130640	57	100.00	KOSPI		서비스업	N	N	N	N		N	12450	0	3	0.00	23953790	1923	21.08	12530	12530	12430	16180	8720	12450	12456.47	0.44	0	-294	12563	12506	12463	12406	12363	12485	12385	58	3730	500	8960	10	1	11558200	1439	10.37	2.13	12	0.02	1201.00	5843.00	15010	20230303	-17.06	11860	20230726	4.97	12610	-1.27	20240213	12040	3.41	20240130	15010	-17.06	20230303	11860	4.97	20230726	0.26	N	094280	500	57 억		50900	N	N	1	N	00	N
46	20240222	120651	57	100.00	KOSPI		서비스업	N	N	N	N		N	12460	10	2	0.08	15041030	1207	13.23	12530	12530	12430	16180	8720	12450	12461.50	0.44	0	-294	12563	12506	12463	12406	12363	12485	12385	58	3730	500	8960	10	1	11558200	1440	10.37	2.13	12	0.01	1201.00	5843.00	15010	20230303	-16.99	11860	20230726	5.06	12610	-1.19	20240213	12040	3.49	20240130	15010	-16.99	20230303	11860	5.06	20230726	0.26	N	094280	500	57 억		50900	N	N	1	N	00	N
47	20240222	110647	57	100.00	KOSPI		서비스업	N	N	N	N		N	12470	20	2	0.16	12350950	991	10.86	12530	12530	12430	16180	8720	12450	12463.12	0.44	0	-294	12563	12506	12463	12406	12363	12485	12385	58	3730	500	8960	10	1	11558200	1441	10.38	2.13	12	0.01	1201.00	5843.00	15010	20230303	-16.92	11860	20230726	5.14	12610	-1.11	20240213	12040	3.57	20240130	15010	-16.92	20230303	11860	5.14	20230726	0.26	N	094280	500	57 억		50900	N	N	1	N	00	N
48	20240222	100640	57	100.00	KOSPI		서비스업	N	N	N	N		N	12490	40	2	0.32	9981260	801	8.78	12530	12530	12430	16180	8720	12450	12461.00	0.44	0	-294	12563	12506	12463	12406	12363	12485	12385	58	3730	500	8960	10	1	11558200	1444	10.40	2.14	12	0.01	1201.00	5843.00	15010	20230303	-16.79	11860	20230726	5.31	12610	-0.95	20240213	12040	3.74	20240130	15010	-16.79	20230303	11860	5.31	20230726	0.26	N	094280	500	57 억		50900	N	N	1	N	00	N
49	20240222	090652	57	100.00	KOSPI		서비스업	N	N	N	N		N	12500	50	2	0.40	87540	7	0.08	12530	12530	12500	16180	8720	12450	12505.71	0.44	0	-6	12563	12506	12463	12406	12363	12485	12385	58	3730	500	8960	10	1	11558200	1445	10.41	2.14	12	0.00	1201.00	5843.00	15010	20230303	-16.72	11860	20230726	5.40	12610	-0.87	20240213	12040	3.82	20240130	15010	-16.72	20230303	11860	5.40	20230726	0.26	N	094280	500	57 억		50900	N	N	1	N	00	N
50	20240221	160646	57	100.00	KOSPI		서비스업	N	N	N	N		N	12450	-20	5	-0.16	113665750	9123	190.14	12520	12520	12420	16210	8730	12470	12459.25	0.44	0	-418	12570	12520	12490	12440	12410	12505	12425	58	3740	500	8970	10	1	11558200	1439	10.37	2.13	12	0.08	1201.00	5843.00	15010	20230303	-17.06	11860	20230726	4.97	12610	-1.27	20240213	12040	3.41	20240130	15010	-17.06	20230303	11860	4.97	20230726	0.26	N	094280	500	57 억		51270	N	N	1	N	00	N
51	20240221	150640	57	100.00	KOSPI		서비스업	N	N	N	N		N	12440	-30	5	-0.24	109051290	8752	182.41	12520	12520	12420	16210	8730	12470	12460.16	0.44	0	-380	12570	12520	12490	12440	12410	12505	12425	58	3740	500	8970	10	1	11558200	1438	10.36	2.13	12	0.08	1201.00	5843.00	15010	20230303	-17.12	11860	20230726	4.89	12610	-1.35	20240213	12040	3.32	20240130	15010	-17.12	20230303	11860	4.89	20230726	0.26	N	094280	500	57 억		51270	N	N	7	N	00	N
52	20240221	140642	57	100.00	KOSPI		서비스업	N	N	N	N		N	12430	-40	5	-0.32	106364450	8536	177.91	12520	12520	12420	16210	8730	12470	12460.69	0.44	0	-322	12570	12520	12490	12440	12410	12505	12425	58	3740	500	8970	10	1	11558200	1437	10.35	2.13	12	0.07	1201.00	5843.00	15010	20230303	-17.19	11860	20230726	4.81	12610	-1.43	20240213	12040	3.24	20240130	15010	-17.19	20230303	11860	4.81	20230726	0.26	N	094280	500	57 억		51270	N	N	7	N	00	N
53	20240221	130643	57	100.00	KOSPI		서비스업	N	N	N	N		N	12450	-20	5	-0.16	101762260	8166	170.20	12520	12520	12420	16210	8730	12470	12461.70	0.44	0	-271	12570	12520	12490	12440	12410	12505	12425	58	3740	500	8970	10	1	11558200	1439	10.37	2.13	12	0.07	1201.00	5843.00	15010	20230303	-17.06	11860	20230726	4.97	12610	-1.27	20240213	12040	3.41	20240130	15010	-17.06	20230303	11860	4.97	20230726	0.26	N	094280	500	57 억		51270	N	N	7	N	00	N
54	20240221	120641	57	100.00	KOSPI		서비스업	N	N	N	N		N	12440	-30	5	-0.24	94380920	7573	157.84	12520	12520	12420	16210	8730	12470	12462.82	0.44	0	-220	12570	12520	12490	12440	12410	12505	12425	58	3740	500	8970	10	1	11558200	1438	10.36	2.13	12	0.07	1201.00	5843.00	15010	20230303	-17.12	11860	20230726	4.89	12610	-1.35	20240213	12040	3.32	20240130	15010	-17.12	20230303	11860	4.89	20230726	0.26	N	094280	500	57 억		51270	N	N	7	N	00	N
55	20240221	110647	57	100.00	KOSPI		서비스업	N	N	N	N		N	12450	-20	5	-0.16	87452560	7016	146.23	12520	12520	12440	16210	8730	12470	12464.73	0.44	0	-174	12570	12520	12490	12440	12410	12505	12425	58	3740	500	8970	10	1	11558200	1439	10.37	2.13	12	0.06	1201.00	5843.00	15010	20230303	-17.06	11860	20230726	4.97	12610	-1.27	20240213	12040	3.41	20240130	15010	-17.06	20230303	11860	4.97	20230726	0.26	N	094280	500	57 억		51270	N	N	7	N	00	N
56	20240221	100640	57	100.00	KOSPI		서비스업	N	N	N	N		N	12470	0	3	0.00	22375890	1793	37.37	12520	12520	12460	16210	8730	12470	12479.58	0.44	0	-161	12570	12520	12490	12440	12410	12505	12425	58	3740	500	8970	10	1	11558200	1441	10.38	2.13	12	0.02	1201.00	5843.00	15010	20230303	-16.92	11860	20230726	5.14	12610	-1.11	20240213	12040	3.57	20240130	15010	-16.92	20230303	11860	5.14	20230726	0.26	N	094280	500	57 억		51270	N	N	7	N	00	N
57	20240221	090640	57	100.00	KOSPI		서비스업	N	N	N	N		N	12470	0	3	0.00	599010	48	1.00	12520	12520	12470	16210	8730	12470	12479.38	0.44	0	-40	12570	12520	12490	12440	12410	12505	12425	58	3740	500	8970	10	1	11558200	1441	10.38	2.13	12	0.00	1201.00	5843.00	15010	20230303	-16.92	11860	20230726	5.14	12610	-1.11	20240213	12040	3.57	20240130	15010	-16.92	20230303	11860	5.14	20230726	0.26	N	094280	500	57 억		51270	N	N	7	N	00	N
58	20240220	160633	57	100.00	KOSPI		서비스업	N	N	N	N		N	12470	10	2	0.08	59931260	4798	54.44	12540	12540	12460	16190	8730	12460	12490.88	0.44	0	539	12613	12536	12473	12396	12333	12505	12365	58	3730	500	8970	10	1	11558200	1441	10.38	2.13	12	0.04	1201.00	5843.00	15010	20230303	-16.92	11860	20230726	5.14	12610	-1.11	20240213	12040	3.57	20240130	15010	-16.92	20230303	11860	5.14	20230726	0.26	N	094280	500	57 억		51383	N	N	7	N	00	N
59	20240220	150637	57	100.00	KOSPI		서비스업	N	N	N	N		N	12460	0	3	0.00	49711960	3978	45.13	12540	12540	12460	16190	8730	12460	12496.72	0.44	0	471	12613	12536	12473	12396	12333	12505	12365	58	3730	500	8970	10	1	11558200	1440	10.37	2.13	12	0.03	1201.00	5843.00	15010	20230303	-16.99	11860	20230726	5.06	12610	-1.19	20240213	12040	3.49	20240130	15010	-16.99	20230303	11860	5.06	20230726	0.26	N	094280	500	57 억		51383	N	N	22	N	00	N
60	20240220	140636	57	100.00	KOSPI		서비스업	N	N	N	N		N	12480	20	2	0.16	43323810	3466	39.32	12540	12540	12460	16190	8730	12460	12499.66	0.44	0	354	12613	12536	12473	12396	12333	12505	12365	58	3730	500	8970	10	1	11558200	1442	10.39	2.14	12	0.03	1201.00	5843.00	15010	20230303	-16.86	11860	20230726	5.23	12610	-1.03	20240213	12040	3.65	20240130	15010	-16.86	20230303	11860	5.23	20230726	0.26	N	094280	500	57 억		51383	N	N	22	N	00	N
61	20240220	130637	57	100.00	KOSPI		서비스업	N	N	N	N		N	12500	40	2	0.32	29438010	2353	26.70	12540	12540	12460	16190	8730	12460	12510.84	0.44	0	287	12613	12536	12473	12396	12333	12505	12365	58	3730	500	8970	10	1	11558200	1445	10.41	2.14	12	0.02	1201.00	5843.00	15010	20230303	-16.72	11860	20230726	5.40	12610	-0.87	20240213	12040	3.82	20240130	15010	-16.72	20230303	11860	5.40	20230726	0.26	N	094280	500	57 억		51383	N	N	22	N	00	N
62	20240220	120632	57	100.00	KOSPI		서비스업	N	N	N	N		N	12510	50	2	0.40	24772900	1980	22.46	12540	12540	12460	16190	8730	12460	12511.57	0.44	0	167	12613	12536	12473	12396	12333	12505	12365	58	3730	500	8970	10	1	11558200	1446	10.42	2.14	12	0.02	1201.00	5843.00	15010	20230303	-16.66	11860	20230726	5.48	12610	-0.79	20240213	12040	3.90	20240130	15010	-16.66	20230303	11860	5.48	20230726	0.26	N	094280	500	57 억		51383	N	N	22	N	00	N
63	20240220	110633	57	100.00	KOSPI		서비스업	N	N	N	N		N	12520	60	2	0.48	14446790	1154	13.09	12540	12540	12460	16190	8730	12460	12518.88	0.44	0	65	12613	12536	12473	12396	12333	12505	12365	58	3730	500	8970	10	1	11558200	1447	10.42	2.14	12	0.01	1201.00	5843.00	15010	20230303	-16.59	11860	20230726	5.56	12610	-0.71	20240213	12040	3.99	20240130	15010	-16.59	20230303	11860	5.56	20230726	0.26	N	094280	500	57 억		51383	N	N	22	N	00	N
64	20240220	100625	57	100.00	KOSPI		서비스업	N	N	N	N		N	12520	60	2	0.48	6871590	549	6.23	12540	12540	12460	16190	8730	12460	12516.56	0.44	0	-15	12613	12536	12473	12396	12333	12505	12365	58	3730	500	8970	10	1	11558200	1447	10.42	2.14	12	0.00	1201.00	5843.00	15010	20230303	-16.59	11860	20230726	5.56	12610	-0.71	20240213	12040	3.99	20240130	15010	-16.59	20230303	11860	5.56	20230726	0.26	N	094280	500	57 억		51383	N	N	22	N	00	N
65	20240220	090640	57	100.00	KOSPI		서비스업	N	N	N	N		N	12540	80	2	0.64	438870	35	0.40	12540	12540	12530	16190	8730	12460	12539.14	0.44	0	0	12613	12536	12473	12396	12333	12505	12365	58	3730	500	8970	10	1	11558200	1449	10.44	2.15	12	0.00	1201.00	5843.00	15010	20230303	-16.46	11860	20230726	5.73	12610	-0.56	20240213	12040	4.15	20240130	15010	-16.46	20230303	11860	5.73	20230726	0.26	N	094280	500	57 억		51383	N	N	22	N	00	N
66	20240219	160635	57	100.00	KOSPI		서비스업	N	N	N	N		N	12460	-30	5	-0.24	110040510	8807	92.50	12500	12550	12410	16230	8750	12490	12494.74	0.43	0	607	12623	12556	12483	12416	12343	12520	12380	58	3740	500	8990	10	1	11558200	1440	10.37	2.13	12	0.08	1201.00	5843.00	15010	20230303	-16.99	11860	20230726	5.06	12610	-1.19	20240213	12040	3.49	20240130	15010	-16.99	20230303	11860	5.06	20230726	0.26	N	094280	500	57 억		50228	N	N	22	N	00	N
67	20240219	150640	57	100.00	KOSPI		서비스업	N	N	N	N		N	12490	0	3	0.00	96719780	7740	81.29	12500	12550	12410	16230	8750	12490	12496.10	0.43	0	722	12623	12556	12483	12416	12343	12520	12380	58	3740	500	8990	10	1	11558200	1444	10.40	2.14	12	0.07	1201.00	5843.00	15010	20230303	-16.79	11860	20230726	5.31	12610	-0.95	20240213	12040	3.74	20240130	15010	-16.79	20230303	11860	5.31	20230726	0.26	N	094280	500	57 억		50228	N	N	7	N	00	N
68	20240219	140639	57	100.00	KOSPI		서비스업	N	N	N	N		N	12530	40	2	0.32	62506230	5005	52.57	12500	12550	12410	16230	8750	12490	12488.76	0.43	0	193	12623	12556	12483	12416	12343	12520	12380	58	3740	500	8990	10	1	11558200	1448	10.43	2.14	12	0.04	1201.00	5843.00	15010	20230303	-16.52	11860	20230726	5.65	12610	-0.63	20240213	12040	4.07	20240130	15010	-16.52	20230303	11860	5.65	20230726	0.26	N	094280	500	57 억		50228	N	N	7	N	00	N
69	20240219	130639	57	100.00	KOSPI		서비스업	N	N	N	N		N	12520	30	2	0.24	47149040	3779	39.69	12500	12550	12410	16230	8750	12490	12476.59	0.43	0	139	12623	12556	12483	12416	12343	12520	12380	58	3740	500	8990	10	1	11558200	1447	10.42	2.14	12	0.03	1201.00	5843.00	15010	20230303	-16.59	11860	20230726	5.56	12610	-0.71	20240213	12040	3.99	20240130	15010	-16.59	20230303	11860	5.56	20230726	0.26	N	094280	500	57 억		50228	N	N	7	N	00	N
70	20240219	120637	57	100.00	KOSPI		서비스업	N	N	N	N		N	12510	20	2	0.16	33386280	2679	28.14	12500	12550	12410	16230	8750	12490	12462.22	0.43	0	139	12623	12556	12483	12416	12343	12520	12380	58	3740	500	8990	10	1	11558200	1446	10.42	2.14	12	0.02	1201.00	5843.00	15010	20230303	-16.66	11860	20230726	5.48	12610	-0.79	20240213	12040	3.90	20240130	15010	-16.66	20230303	11860	5.48	20230726	0.26	N	094280	500	57 억		50228	N	N	7	N	00	N
71	20240219	110636	57	100.00	KOSPI		서비스업	N	N	N	N		N	12520	30	2	0.24	31209520	2505	26.31	12500	12550	12410	16230	8750	12490	12458.89	0.43	0	139	12623	12556	12483	12416	12343	12520	12380	58	3740	500	8990	10	1	11558200	1447	10.42	2.14	12	0.02	1201.00	5843.00	15010	20230303	-16.59	11860	20230726	5.56	12610	-0.71	20240213	12040	3.99	20240130	15010	-16.59	20230303	11860	5.56	20230726	0.26	N	094280	500	57 억		50228	N	N	7	N	00	N
72	20240219	100632	57	100.00	KOSPI		서비스업	N	N	N	N		N	12530	40	2	0.32	24157360	1942	20.40	12500	12550	12410	16230	8750	12490	12439.42	0.43	0	139	12623	12556	12483	12416	12343	12520	12380	58	3740	500	8990	10	1	11558200	1448	10.43	2.14	12	0.02	1201.00	5843.00	15010	20230303	-16.52	11860	20230726	5.65	12610	-0.63	20240213	12040	4.07	20240130	15010	-16.52	20230303	11860	5.65	20230726	0.26	N	094280	500	57 억		50228	N	N	7	N	00	N
73	20240219	090633	57	100.00	KOSPI		서비스업	N	N	N	N		N	12550	60	2	0.48	12462010	1003	10.53	12500	12550	12410	16230	8750	12490	12424.74	0.43	0	36	12623	12556	12483	12416	12343	12520	12380	58	3740	500	8990	10	1	11558200	1451	10.45	2.15	12	0.01	1201.00	5843.00	15010	20230303	-16.39	11860	20230726	5.82	12610	-0.48	20240213	12040	4.24	20240130	15010	-16.39	20230303	11860	5.82	20230726	0.26	N	094280	500	57 억		50228	N	N	7	N	00	N
74	20240216	160629	57	100.00	KOSPI		서비스업	N	N	N	N		N	12490	80	2	0.64	118922090	9521	112.57	12550	12550	12410	16130	8690	12410	12490.50	0.43	0	-237	12603	12506	12453	12356	12303	12480	12330	58	3720	500	8930	10	1	11558200	1444	10.40	2.14	12	0.08	1201.00	5843.00	15050	20230210	-17.01	11860	20230726	5.31	12610	-0.95	20240213	12040	3.74	20240130	15010	-16.79	20230303	11860	5.31	20230726	0.26	N	094280	500	57 억		50118	N	N	7	N	00	N
75	20240216	150635	57	100.00	KOSPI		서비스업	N	N	N	N		N	12500	90	2	0.73	111793330	8951	105.83	12550	12550	12410	16130	8690	12410	12489.48	0.43	0	32	12603	12506	12453	12356	12303	12480	12330	58	3720	500	8930	10	1	11558200	1445	10.41	2.14	12	0.08	1201.00	5843.00	15050	20230210	-16.94	11860	20230726	5.40	12610	-0.87	20240213	12040	3.82	20240130	15010	-16.72	20230303	11860	5.40	20230726	0.26	N	094280	500	57 억		50118	N	N	7	N	00	N
76	20240216	140638	57	100.00	KOSPI		서비스업	N	N	N	N		N	12540	130	2	1.05	97943840	7844	92.74	12550	12550	12410	16130	8690	12410	12486.47	0.43	0	-299	12603	12506	12453	12356	12303	12480	12330	58	3720	500	8930	10	1	11558200	1449	10.44	2.15	12	0.07	1201.00	5843.00	15050	20230210	-16.68	11860	20230726	5.73	12610	-0.56	20240213	12040	4.15	20240130	15010	-16.46	20230303	11860	5.73	20230726	0.26	N	094280	500	57 억		50118	N	N	7	N	00	N
77	20240216	130630	57	100.00	KOSPI		서비스업	N	N	N	N		N	12530	120	2	0.97	84846630	6799	80.39	12550	12550	12410	16130	8690	12410	12479.28	0.43	0	-336	12603	12506	12453	12356	12303	12480	12330	58	3720	500	8930	10	1	11558200	1448	10.43	2.14	12	0.06	1201.00	5843.00	15050	20230210	-16.74	11860	20230726	5.65	12610	-0.63	20240213	12040	4.07	20240130	15010	-16.52	20230303	11860	5.65	20230726	0.26	N	094280	500	57 억		50118	N	N	7	N	00	N
78	20240216	120632	57	100.00	KOSPI		서비스업	N	N	N	N		N	12540	130	2	1.05	71281830	5714	67.56	12550	12550	12410	16130	8690	12410	12474.94	0.43	0	-344	12603	12506	12453	12356	12303	12480	12330	58	3720	500	8930	10	1	11558200	1449	10.44	2.15	12	0.05	1201.00	5843.00	15050	20230210	-16.68	11860	20230726	5.73	12610	-0.56	20240213	12040	4.15	20240130	15010	-16.46	20230303	11860	5.73	20230726	0.26	N	094280	500	57 억		50118	N	N	7	N	00	N
79	20240216	110640	57	100.00	KOSPI		서비스업	N	N	N	N		N	12500	90	2	0.73	51961110	4168	49.28	12550	12550	12410	16130	8690	12410	12466.68	0.43	0	-348	12603	12506	12453	12356	12303	12480	12330	58	3720	500	8930	10	1	11558200	1445	10.41	2.14	12	0.04	1201.00	5843.00	15050	20230210	-16.94	11860	20230726	5.40	12610	-0.87	20240213	12040	3.82	20240130	15010	-16.72	20230303	11860	5.40	20230726	0.26	N	094280	500	57 억		50118	N	N	7	N	00	N
80	20240216	100633	57	100.00	KOSPI		서비스업	N	N	N	N		N	12450	40	2	0.32	37686680	3025	35.76	12550	12550	12410	16130	8690	12410	12458.41	0.43	0	-168	12603	12506	12453	12356	12303	12480	12330	58	3720	500	8930	10	1	11558200	1439	10.37	2.13	12	0.03	1201.00	5843.00	15050	20230210	-17.28	11860	20230726	4.97	12610	-1.27	20240213	12040	3.41	20240130	15010	-17.06	20230303	11860	4.97	20230726	0.26	N	094280	500	57 억		50118	N	N	7	N	00	N
81	20240216	090626	57	100.00	KOSPI		서비스업	N	N	N	N		N	12460	50	2	0.40	4976090	398	4.71	12550	12550	12460	16130	8690	12410	12502.74	0.43	0	-179	12603	12506	12453	12356	12303	12480	12330	58	3720	500	8930	10	1	11558200	1440	10.37	2.13	12	0.00	1201.00	5843.00	15050	20230210	-17.21	11860	20230726	5.06	12610	-1.19	20240213	12040	3.49	20240130	15010	-16.99	20230303	11860	5.06	20230726	0.26	N	094280	500	57 억		50118	N	N	7	N	00	N
82	20240215	160628	57	100.00	KOSPI		서비스업	N	N	N	N		N	12410	-110	5	-0.88	105330970	8458	187.96	12500	12550	12400	16270	8770	12520	12453.41	0.44	0	-355	12600	12560	12530	12490	12460	12545	12475	58	3750	500	9010	10	1	11558200	1434	10.33	2.12	12	0.07	1201.00	5843.00	15410	20230209	-19.47	11860	20230726	4.64	12610	-1.59	20240213	12040	3.07	20240130	15010	-17.32	20230303	11860	4.64	20230726	0.26	N	094280	500	57 억		50443	N	N	7	N	00	N
83	20240215	150633	57	100.00	KOSPI		서비스업	N	N	N	N		N	12400	-120	5	-0.96	96544570	7750	172.22	12500	12550	12400	16270	8770	12520	12457.36	0.44	0	-328	12600	12560	12530	12490	12460	12545	12475	58	3750	500	9010	10	1	11558200	1433	10.32	2.12	12	0.07	1201.00	5843.00	15410	20230209	-19.53	11860	20230726	4.55	12610	-1.67	20240213	12040	2.99	20240130	15010	-17.39	20230303	11860	4.55	20230726	0.26	N	094280	500	57 억		50443	N	N	0	N	00	N
84	20240215	140629	57	100.00	KOSPI		서비스업	N	N	N	N		N	12460	-60	5	-0.48	67997430	5450	121.11	12500	12550	12410	16270	8770	12520	12476.59	0.44	0	-76	12600	12560	12530	12490	12460	12545	12475	58	3750	500	9010	10	1	11558200	1440	10.37	2.13	12	0.05	1201.00	5843.00	15410	20230209	-19.14	11860	20230726	5.06	12610	-1.19	20240213	12040	3.49	20240130	15010	-16.99	20230303	11860	5.06	20230726	0.26	N	094280	500	57 억		50443	N	N	0	N	00	N
85	20240215	130622	57	100.00	KOSPI		서비스업	N	N	N	N		N	12420	-100	5	-0.80	60332680	4833	107.40	12500	12550	12410	16270	8770	12520	12483.48	0.44	0	-69	12600	12560	12530	12490	12460	12545	12475	58	3750	500	9010	10	1	11558200	1436	10.34	2.13	12	0.04	1201.00	5843.00	15410	20230209	-19.40	11860	20230726	4.72	12610	-1.51	20240213	12040	3.16	20240130	15010	-17.26	20230303	11860	4.72	20230726	0.26	N	094280	500	57 억		50443	N	N	0	N	00	N
86	20240215	120628	57	100.00	KOSPI		서비스업	N	N	N	N		N	12500	-20	5	-0.16	34715530	2774	61.64	12500	12550	12480	16270	8770	12520	12514.61	0.44	0	-100	12600	12560	12530	12490	12460	12545	12475	58	3750	500	9010	10	1	11558200	1445	10.41	2.14	12	0.02	1201.00	5843.00	15410	20230209	-18.88	11860	20230726	5.40	12610	-0.87	20240213	12040	3.82	20240130	15010	-16.72	20230303	11860	5.40	20230726	0.26	N	094280	500	57 억		50443	N	N	0	N	00	N
87	20240215	110625	57	100.00	KOSPI		서비스업	N	N	N	N		N	12520	0	3	0.00	24564660	1962	43.60	12500	12550	12480	16270	8770	12520	12520.21	0.44	0	-97	12600	12560	12530	12490	12460	12545	12475	58	3750	500	9010	10	1	11558200	1447	10.42	2.14	12	0.02	1201.00	5843.00	15410	20230209	-18.75	11860	20230726	5.56	12610	-0.71	20240213	12040	3.99	20240130	15010	-16.59	20230303	11860	5.56	20230726	0.26	N	094280	500	57 억		50443	N	N	0	N	00	N
88	20240215	100624	57	100.00	KOSPI		서비스업	N	N	N	N		N	12530	10	2	0.08	17944290	1434	31.87	12500	12550	12480	16270	8770	12520	12513.45	0.44	0	-97	12600	12560	12530	12490	12460	12545	12475	58	3750	500	9010	10	1	11558200	1448	10.43	2.14	12	0.01	1201.00	5843.00	15410	20230209	-18.69	11860	20230726	5.65	12610	-0.63	20240213	12040	4.07	20240130	15010	-16.52	20230303	11860	5.65	20230726	0.26	N	094280	500	57 억		50443	N	N	0	N	00	N
89	20240215	090625	57	100.00	KOSPI		서비스업	N	N	N	N		N	12500	-20	5	-0.16	112500	9	0.20	12500	12500	12500	16270	8770	12520	12500.00	0.44	0	0	12600	12560	12530	12490	12460	12545	12475	58	3750	500	9010	10	1	11558200	1445	10.41	2.14	12	0.00	1201.00	5843.00	15410	20230209	-18.88	11860	20230726	5.40	12610	-0.87	20240213	12040	3.82	20240130	15010	-16.72	20230303	11860	5.40	20230726	0.26	N	094280	500	57 억		50443	N	N	0	N	00	N
90	20240214	160621	57	100.00	KOSPI		서비스업	N	N	N	N		N	12520	-20	5	-0.16	56354120	4500	40.56	12540	12570	12500	16300	8780	12540	12523.14	0.44	0	-28	12660	12600	12550	12490	12440	12630	12520	58	3760	500	9020	10	1	11558200	1447	10.42	2.14	12	0.04	1201.00	5843.00	15410	20230209	-18.75	11860	20230726	5.56	12610	-0.71	20240213	12040	3.99	20240130	15010	-16.59	20230303	11860	5.56	20230726	0.26	N	094280	500	57 억		50757	N	N	0	N	00	N
91	20240214	150621	57	100.00	KOSPI		서비스업	N	N	N	N		N	12500	-40	5	-0.32	54990140	4391	39.58	12540	12570	12500	16300	8780	12540	12523.38	0.44	0	-44	12660	12600	12550	12490	12440	12630	12520	58	3760	500	9020	10	1	11558200	1445	10.41	2.14	12	0.04	1201.00	5843.00	15410	20230209	-18.88	11860	20230726	5.40	12610	-0.87	20240213	12040	3.82	20240130	15010	-16.72	20230303	11860	5.40	20230726	0.26	N	094280	500	57 억		50757	N	N	0	N	00	N
92	20240214	140620	57	100.00	KOSPI		서비스업	N	N	N	N		N	12530	-10	5	-0.08	47240800	3772	34.00	12540	12570	12500	16300	8780	12540	12524.07	0.44	0	43	12660	12600	12550	12490	12440	12630	12520	58	3760	500	9020	10	1	11558200	1448	10.43	2.14	12	0.03	1201.00	5843.00	15410	20230209	-18.69	11860	20230726	5.65	12610	-0.63	20240213	12040	4.07	20240130	15010	-16.52	20230303	11860	5.65	20230726	0.26	N	094280	500	57 억		50757	N	N	0	N	00	N
93	20240214	130621	57	100.00	KOSPI		서비스업	N	N	N	N		N	12530	-10	5	-0.08	32701120	2610	23.52	12540	12570	12500	16300	8780	12540	12529.16	0.44	0	248	12660	12600	12550	12490	12440	12630	12520	58	3760	500	9020	10	1	11558200	1448	10.43	2.14	12	0.02	1201.00	5843.00	15410	20230209	-18.69	11860	20230726	5.65	12610	-0.63	20240213	12040	4.07	20240130	15010	-16.52	20230303	11860	5.65	20230726	0.26	N	094280	500	57 억		50757	N	N	0	N	00	N
94	20240214	120616	57	100.00	KOSPI		서비스업	N	N	N	N		N	12530	-10	5	-0.08	27731170	2213	19.95	12540	12570	12520	16300	8780	12540	12531.03	0.44	0	248	12660	12600	12550	12490	12440	12630	12520	58	3760	500	9020	10	1	11558200	1448	10.43	2.14	12	0.02	1201.00	5843.00	15410	20230209	-18.69	11860	20230726	5.65	12610	-0.63	20240213	12040	4.07	20240130	15010	-16.52	20230303	11860	5.65	20230726	0.26	N	094280	500	57 억		50757	N	N	0	N	00	N
95	20240214	110622	57	100.00	KOSPI		서비스업	N	N	N	N		N	12540	0	3	0.00	25223360	2013	18.14	12540	12570	12520	16300	8780	12540	12530.23	0.44	0	246	12660	12600	12550	12490	12440	12630	12520	58	3760	500	9020	10	1	11558200	1449	10.44	2.15	12	0.02	1201.00	5843.00	15410	20230209	-18.62	11860	20230726	5.73	12610	-0.56	20240213	12040	4.15	20240130	15010	-16.46	20230303	11860	5.73	20230726	0.26	N	094280	500	57 억		50757	N	N	0	N	00	N
96	20240214	090612	57	100.00	KOSPI		서비스업	N	N	N	N		N	12530	-10	5	-0.08	1592490	127	1.14	12540	12540	12530	16300	8780	12540	12539.29	0.44	0	-19	12660	12600	12550	12490	12440	12630	12520	58	3760	500	9020	10	1	11558200	1448	10.43	2.14	12	0.00	1201.00	5843.00	15410	20230209	-18.69	11860	20230726	5.65	12610	-0.63	20240213	12040	4.07	20240130	15010	-16.52	20230303	11860	5.65	20230726	0.26	N	094280	500	57 억		50757	N	N	0	N	00	N
97	20240213	160614	57	100.00	KOSPI		서비스업	N	N	N	N		N	12540	20	2	0.16	139019720	11075	133.48	12520	12610	12500	16270	8770	12520	12552.59	0.45	0	-1192	12626	12572	12476	12422	12326	12600	12450	58	3750	500	9010	10	1	11558200	1449	10.44	2.15	12	0.10	1201.00	5843.00	15410	20230209	-18.62	11860	20230726	5.73	12610	-0.56	20240213	12040	4.15	20240130	15010	-16.46	20230303	11860	5.73	20230726	0.26	N	094280	500	57 억		51852	N	N	0	N	00	N
98	20240213	150612	57	100.00	KOSPI		서비스업	N	N	N	N		N	12530	10	2	0.08	136524990	10876	131.08	12520	12610	12500	16270	8770	12520	12552.87	0.45	0	-1163	12626	12572	12476	12422	12326	12600	12450	58	3750	500	9010	10	1	11558200	1448	10.43	2.14	12	0.09	1201.00	5843.00	15410	20230209	-18.69	11860	20230726	5.65	12610	-0.63	20240213	12040	4.07	20240130	15010	-16.52	20230303	11860	5.65	20230726	0.26	N	094280	500	57 억		51852	N	N	0	N	00	N
99	20240213	140620	57	100.00	KOSPI		서비스업	N	N	N	N		N	12520	0	3	0.00	131389230	10466	126.14	12520	12610	12500	16270	8770	12520	12553.91	0.45	0	-944	12626	12572	12476	12422	12326	12600	12450	58	3750	500	9010	10	1	11558200	1447	10.42	2.14	12	0.09	1201.00	5843.00	15410	20230209	-18.75	11860	20230726	5.56	12610	-0.71	20240213	12040	3.99	20240130	15010	-16.59	20230303	11860	5.56	20230726	0.26	N	094280	500	57 억		51852	N	N	0	N	00	N
100	20240213	130612	57	100.00	KOSPI		서비스업	N	N	N	N		N	12530	10	2	0.08	98913110	7873	94.89	12520	12610	12520	16270	8770	12520	12563.59	0.45	0	-600	12626	12572	12476	12422	12326	12600	12450	58	3750	500	9010	10	1	11558200	1448	10.43	2.14	12	0.07	1201.00	5843.00	15410	20230209	-18.69	11860	20230726	5.65	12610	-0.63	20240213	12040	4.07	20240130	15010	-16.52	20230303	11860	5.65	20230726	0.26	N	094280	500	57 억		51852	N	N	0	N	00	N
101	20240213	120620	57	100.00	KOSPI		서비스업	N	N	N	N		N	12540	20	2	0.16	90942950	7237	87.22	12520	12610	12520	16270	8770	12520	12566.39	0.45	0	-578	12626	12572	12476	12422	12326	12600	12450	58	3750	500	9010	10	1	11558200	1449	10.44	2.15	12	0.06	1201.00	5843.00	15410	20230209	-18.62	11860	20230726	5.73	12610	-0.56	20240213	12040	4.15	20240130	15010	-16.46	20230303	11860	5.73	20230726	0.26	N	094280	500	57 억		51852	N	N	0	N	00	N
102	20240213	110618	57	100.00	KOSPI		서비스업	N	N	N	N		N	12540	20	2	0.16	73670880	5859	70.62	12520	12610	12520	16270	8770	12520	12573.97	0.45	0	-200	12626	12572	12476	12422	12326	12600	12450	58	3750	500	9010	10	1	11558200	1449	10.44	2.15	12	0.05	1201.00	5843.00	15410	20230209	-18.62	11860	20230726	5.73	12610	-0.56	20240213	12040	4.15	20240130	15010	-16.46	20230303	11860	5.73	20230726	0.26	N	094280	500	57 억		51852	N	N	0	N	00	N
103	20240213	100517	57	100.00	KOSPI		서비스업	N	N	N	N		N	12570	50	2	0.40	54429100	4327	52.15	12520	12610	12520	16270	8770	12520	12578.95	0.45	0	-60	12626	12572	12476	12422	12326	12600	12450	58	3750	500	9010	10	1	11558200	1453	10.47	2.15	12	0.04	1201.00	5843.00	15410	20230209	-18.43	11860	20230726	5.99	12610	-0.32	20240213	12040	4.40	20240130	15010	-16.26	20230303	11860	5.99	20230726	0.26	N	094280	500	57 억		51852	N	N	0	N	00	N