KissMeData/068290/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	160607	57	100.00	KOSPI		서비스업	N	N	N	N		N	23150	650	2	2.89	3934924500	169074	146.59	22500	23700	22500	29250	15750	22500	23273.78	0.63	0	10121	23366	22932	22666	22232	21966	23150	22450	50	6750	500	13950	50	1	10000000	2315	14.08	1.32	12	1.69	1644.00	17559.00	29950	20240206	-22.70	12310	20231023	88.06	29950	-22.70	20240206	20000	15.75	20240130	29950	-22.70	20240206	12310	88.06	20231023	4.53	N	068290	500	50 억		63082	N	N	25	N	00	N
3	20240229	150610	57	100.00	KOSPI		서비스업	N	N	N	N		N	23200	700	2	3.11	3769776300	161947	140.41	22500	23700	22500	29250	15750	22500	23278.13	0.63	0	9353	23366	22932	22666	22232	21966	23150	22450	50	6750	500	13950	50	1	10000000	2320	14.11	1.32	12	1.62	1644.00	17559.00	29950	20240206	-22.54	12310	20231023	88.46	29950	-22.54	20240206	20000	16.00	20240130	29950	-22.54	20240206	12310	88.46	20231023	4.53	N	068290	500	50 억		63082	N	N	45	N	00	N
4	20240229	140610	57	100.00	KOSPI		서비스업	N	N	N	N		N	23300	800	2	3.56	3517535550	151113	131.02	22500	23700	22500	29250	15750	22500	23277.83	0.63	0	11568	23366	22932	22666	22232	21966	23150	22450	50	6750	500	13950	50	1	10000000	2330	14.17	1.33	12	1.51	1644.00	17559.00	29950	20240206	-22.20	12310	20231023	89.28	29950	-22.20	20240206	20000	16.50	20240130	29950	-22.20	20240206	12310	89.28	20231023	4.53	N	068290	500	50 억		63082	N	N	45	N	00	N
5	20240229	130610	57	100.00	KOSPI		서비스업	N	N	N	N		N	23200	700	2	3.11	3277308000	140790	122.07	22500	23700	22500	29250	15750	22500	23278.33	0.63	0	11844	23366	22932	22666	22232	21966	23150	22450	50	6750	500	13950	50	1	10000000	2320	14.11	1.32	12	1.41	1644.00	17559.00	29950	20240206	-22.54	12310	20231023	88.46	29950	-22.54	20240206	20000	16.00	20240130	29950	-22.54	20240206	12310	88.46	20231023	4.53	N	068290	500	50 억		63082	N	N	45	N	00	N
6	20240229	120609	57	100.00	KOSPI		서비스업	N	N	N	N		N	23250	750	2	3.33	2935141100	126118	109.35	22500	23700	22500	29250	15750	22500	23273.35	0.63	0	11332	23366	22932	22666	22232	21966	23150	22450	50	6750	500	13950	50	1	10000000	2325	14.14	1.32	12	1.26	1644.00	17559.00	29950	20240206	-22.37	12310	20231023	88.87	29950	-22.37	20240206	20000	16.25	20240130	29950	-22.37	20240206	12310	88.87	20231023	4.53	N	068290	500	50 억		63082	N	N	45	N	00	N
7	20240229	110610	57	100.00	KOSPI		서비스업	N	N	N	N		N	23200	700	2	3.11	2758195850	118500	102.74	22500	23700	22500	29250	15750	22500	23276.31	0.63	0	11426	23366	22932	22666	22232	21966	23150	22450	50	6750	500	13950	50	1	10000000	2320	14.11	1.32	12	1.19	1644.00	17559.00	29950	20240206	-22.54	12310	20231023	88.46	29950	-22.54	20240206	20000	16.00	20240130	29950	-22.54	20240206	12310	88.46	20231023	4.53	N	068290	500	50 억		63082	N	N	45	N	00	N
8	20240229	100610	57	100.00	KOSPI		서비스업	N	N	N	N		N	23150	650	2	2.89	2478305600	106416	92.26	22500	23700	22500	29250	15750	22500	23289.30	0.63	0	11398	23366	22932	22666	22232	21966	23150	22450	50	6750	500	13950	50	1	10000000	2315	14.08	1.32	12	1.06	1644.00	17559.00	29950	20240206	-22.70	12310	20231023	88.06	29950	-22.70	20240206	20000	15.75	20240130	29950	-22.70	20240206	12310	88.06	20231023	4.53	N	068290	500	50 억		63082	N	N	45	N	00	N
9	20240229	090609	57	100.00	KOSPI		서비스업	N	N	N	N		N	22800	300	2	1.33	137969550	6074	5.27	22500	22900	22500	29250	15750	22500	22716.95	0.63	0	-672	23366	22932	22666	22232	21966	23150	22450	50	6750	500	13950	50	1	10000000	2280	13.87	1.30	12	0.06	1644.00	17559.00	29950	20240206	-23.87	12310	20231023	85.22	29950	-23.87	20240206	20000	14.00	20240130	29950	-23.87	20240206	12310	85.22	20231023	4.53	N	068290	500	50 억		63082	N	N	45	N	00	N
10	20240228	160535	57	100.00	KOSPI		서비스업	N	N	N	N		N	22500	50	2	0.22	2574339900	113693	61.77	22450	23100	22400	29150	15750	22450	22644.05	0.69	0	-4730	24950	23700	23050	21800	21150	23375	21475	50	6700	500	13910	50	1	10000000	2250	13.69	1.28	12	1.14	1644.00	17559.00	29950	20240206	-24.87	12310	20231023	82.78	29950	-24.87	20240206	20000	12.50	20240130	29950	-24.87	20240206	12310	82.78	20231023	4.58	N	068290	500	50 억		68654	N	N	45	N	00	N
11	20240228	150535	57	100.00	KOSPI		서비스업	N	N	N	N		N	22400	-50	5	-0.22	2483113750	109638	59.56	22450	23100	22400	29150	15750	22450	22648.29	0.69	0	-5579	24950	23700	23050	21800	21150	23375	21475	50	6700	500	13910	50	1	10000000	2240	13.63	1.28	12	1.10	1644.00	17559.00	29950	20240206	-25.21	12310	20231023	81.97	29950	-25.21	20240206	20000	12.00	20240130	29950	-25.21	20240206	12310	81.97	20231023	4.58	N	068290	500	50 억		68654	N	N	4	N	00	N
12	20240228	140610	57	100.00	KOSPI		서비스업	N	N	N	N		N	22500	50	2	0.22	2234955600	98590	53.56	22450	23100	22400	29150	15750	22450	22669.19	0.69	0	-6048	24950	23700	23050	21800	21150	23375	21475	50	6700	500	13910	50	1	10000000	2250	13.69	1.28	12	0.99	1644.00	17559.00	29950	20240206	-24.87	12310	20231023	82.78	29950	-24.87	20240206	20000	12.50	20240130	29950	-24.87	20240206	12310	82.78	20231023	4.58	N	068290	500	50 억		68654	N	N	4	N	00	N
13	20240228	130609	57	100.00	KOSPI		서비스업	N	N	N	N		N	22500	50	2	0.22	2162283600	95362	51.81	22450	23100	22400	29150	15750	22450	22674.48	0.69	0	-6348	24950	23700	23050	21800	21150	23375	21475	50	6700	500	13910	50	1	10000000	2250	13.69	1.28	12	0.95	1644.00	17559.00	29950	20240206	-24.87	12310	20231023	82.78	29950	-24.87	20240206	20000	12.50	20240130	29950	-24.87	20240206	12310	82.78	20231023	4.58	N	068290	500	50 억		68654	N	N	4	N	00	N
14	20240228	120610	57	100.00	KOSPI		서비스업	N	N	N	N		N	22650	200	2	0.89	1957494600	86250	46.86	22450	23100	22400	29150	15750	22450	22695.59	0.69	0	-7076	24950	23700	23050	21800	21150	23375	21475	50	6700	500	13910	50	1	10000000	2265	13.78	1.29	12	0.86	1644.00	17559.00	29950	20240206	-24.37	12310	20231023	84.00	29950	-24.37	20240206	20000	13.25	20240130	29950	-24.37	20240206	12310	84.00	20231023	4.58	N	068290	500	50 억		68654	N	N	4	N	00	N
15	20240228	110544	57	100.00	KOSPI		서비스업	N	N	N	N		N	22500	50	2	0.22	1867483450	82264	44.69	22450	23100	22400	29150	15750	22450	22701.10	0.69	0	-6978	24950	23700	23050	21800	21150	23375	21475	50	6700	500	13910	50	1	10000000	2250	13.69	1.28	12	0.82	1644.00	17559.00	29950	20240206	-24.87	12310	20231023	82.78	29950	-24.87	20240206	20000	12.50	20240130	29950	-24.87	20240206	12310	82.78	20231023	4.58	N	068290	500	50 억		68654	N	N	4	N	00	N
16	20240228	100607	57	100.00	KOSPI		서비스업	N	N	N	N		N	22800	350	2	1.56	1661537600	73179	39.76	22450	23100	22400	29150	15750	22450	22705.11	0.69	0	-6684	24950	23700	23050	21800	21150	23375	21475	50	6700	500	13910	50	1	10000000	2280	13.87	1.30	12	0.73	1644.00	17559.00	29950	20240206	-23.87	12310	20231023	85.22	29950	-23.87	20240206	20000	14.00	20240130	29950	-23.87	20240206	12310	85.22	20231023	4.58	N	068290	500	50 억		68654	N	N	4	N	00	N
17	20240228	090610	57	100.00	KOSPI		서비스업	N	N	N	N		N	22800	350	2	1.56	148177550	6556	3.56	22450	22900	22450	29150	15750	22450	22601.82	0.69	0	-1094	24950	23700	23050	21800	21150	23375	21475	50	6700	500	13910	50	1	10000000	2280	13.87	1.30	12	0.07	1644.00	17559.00	29950	20240206	-23.87	12310	20231023	85.22	29950	-23.87	20240206	20000	14.00	20240130	29950	-23.87	20240206	12310	85.22	20231023	4.58	N	068290	500	50 억		68654	N	N	4	N	00	N
18	20240227	160608	57	100.00	KOSPI		서비스업	N	N	N	N		N	22450	-1400	5	-5.87	4248137000	181837	155.21	23750	24300	22400	31000	16700	23850	23365.61	0.67	0	1873	24883	24366	23983	23466	23083	24625	23725	50	7150	500	14780	50	1	10000000	2245	13.66	1.28	12	1.82	1644.00	17559.00	29950	20240206	-25.04	12310	20231023	82.37	29950	-25.04	20240206	20000	12.25	20240130	29950	-25.04	20240206	12310	82.37	20231023	4.58	N	068290	500	50 억		67056	N	N	4	N	00	N
19	20240227	150610	57	100.00	KOSPI		서비스업	N	N	N	N		N	22600	-1250	5	-5.24	3900885900	166415	142.05	23750	24300	22400	31000	16700	23850	23440.71	0.67	0	-4159	24883	24366	23983	23466	23083	24625	23725	50	7150	500	14780	50	1	10000000	2260	13.75	1.29	12	1.66	1644.00	17559.00	29950	20240206	-24.54	12310	20231023	83.59	29950	-24.54	20240206	20000	13.00	20240130	29950	-24.54	20240206	12310	83.59	20231023	4.58	N	068290	500	50 억		67056	N	N	6	N	00	N
20	20240227	140608	57	100.00	KOSPI		서비스업	N	N	N	N		N	22900	-950	5	-3.98	3107040250	131269	112.05	23750	24300	22750	31000	16700	23850	23669.26	0.67	0	-9599	24883	24366	23983	23466	23083	24625	23725	50	7150	500	14780	50	1	10000000	2290	13.93	1.30	12	1.31	1644.00	17559.00	29950	20240206	-23.54	12310	20231023	86.03	29950	-23.54	20240206	20000	14.50	20240130	29950	-23.54	20240206	12310	86.03	20231023	4.58	N	068290	500	50 억		67056	N	N	6	N	00	N
21	20240227	130530	57	100.00	KOSPI		서비스업	N	N	N	N		N	23500	-350	5	-1.47	2561313250	107699	91.93	23750	24300	23450	31000	16700	23850	23782.15	0.67	0	-9061	24883	24366	23983	23466	23083	24625	23725	50	7150	500	14780	50	1	10000000	2350	14.29	1.34	12	1.08	1644.00	17559.00	29950	20240206	-21.54	12310	20231023	90.90	29950	-21.54	20240206	20000	17.50	20240130	29950	-21.54	20240206	12310	90.90	20231023	4.58	N	068290	500	50 억		67056	N	N	6	N	00	N
22	20240227	120611	57	100.00	KOSPI		서비스업	N	N	N	N		N	23550	-300	5	-1.26	2263577850	95038	81.12	23750	24300	23450	31000	16700	23850	23817.61	0.67	0	-9059	24883	24366	23983	23466	23083	24625	23725	50	7150	500	14780	50	1	10000000	2355	14.32	1.34	12	0.95	1644.00	17559.00	29950	20240206	-21.37	12310	20231023	91.31	29950	-21.37	20240206	20000	17.75	20240130	29950	-21.37	20240206	12310	91.31	20231023	4.58	N	068290	500	50 억		67056	N	N	6	N	00	N
23	20240227	110609	57	100.00	KOSPI		서비스업	N	N	N	N		N	23600	-250	5	-1.05	2119278350	88912	75.89	23750	24300	23450	31000	16700	23850	23835.68	0.67	0	-9078	24883	24366	23983	23466	23083	24625	23725	50	7150	500	14780	50	1	10000000	2360	14.36	1.34	12	0.89	1644.00	17559.00	29950	20240206	-21.20	12310	20231023	91.71	29950	-21.20	20240206	20000	18.00	20240130	29950	-21.20	20240206	12310	91.71	20231023	4.58	N	068290	500	50 억		67056	N	N	6	N	00	N
24	20240227	100605	57	100.00	KOSPI		서비스업	N	N	N	N		N	23600	-250	5	-1.05	1961666750	82238	70.20	23750	24300	23450	31000	16700	23850	23853.53	0.67	0	-9010	24883	24366	23983	23466	23083	24625	23725	50	7150	500	14780	50	1	10000000	2360	14.36	1.34	12	0.82	1644.00	17559.00	29950	20240206	-21.20	12310	20231023	91.71	29950	-21.20	20240206	20000	18.00	20240130	29950	-21.20	20240206	12310	91.71	20231023	4.58	N	068290	500	50 억		67056	N	N	6	N	00	N
25	20240227	090608	57	100.00	KOSPI		서비스업	N	N	N	N		N	23800	-50	5	-0.21	150318650	6310	5.39	23750	24000	23750	31000	16700	23850	23822.29	0.67	0	-2621	24883	24366	23983	23466	23083	24625	23725	50	7150	500	14780	50	1	10000000	2380	14.48	1.36	12	0.06	1644.00	17559.00	29950	20240206	-20.53	12310	20231023	93.34	29950	-20.53	20240206	20000	19.00	20240130	29950	-20.53	20240206	12310	93.34	20231023	4.58	N	068290	500	50 억		67056	N	N	6	N	00	N
26	20240226	160606	57	100.00	KOSPI		서비스업	N	N	N	N		N	23850	0	3	0.00	2785942300	115535	123.88	23600	24500	23600	31000	16700	23850	24114.64	0.58	0	8874	24750	24300	23900	23450	23050	24100	23250	50	7150	500	14780	50	1	10000000	2385	14.51	1.36	12	1.16	1644.00	17559.00	29950	20240206	-20.37	12310	20231023	93.74	29950	-20.37	20240206	20000	19.25	20240130	29950	-20.37	20240206	12310	93.74	20231023	4.62	N	068290	500	50 억		57968	N	N	6	N	00	N
27	20240226	150605	57	100.00	KOSPI		서비스업	N	N	N	N		N	23850	0	3	0.00	2637269650	109298	117.20	23600	24500	23600	31000	16700	23850	24129.47	0.58	0	8898	24750	24300	23900	23450	23050	24100	23250	50	7150	500	14780	50	1	10000000	2385	14.51	1.36	12	1.09	1644.00	17559.00	29950	20240206	-20.37	12310	20231023	93.74	29950	-20.37	20240206	20000	19.25	20240130	29950	-20.37	20240206	12310	93.74	20231023	4.62	N	068290	500	50 억		57968	N	N	1	N	00	N
28	20240226	140605	57	100.00	KOSPI		서비스업	N	N	N	N		N	24000	150	2	0.63	2309963950	95577	102.48	23600	24500	23600	31000	16700	23850	24169.01	0.58	0	10123	24750	24300	23900	23450	23050	24100	23250	50	7150	500	14780	50	1	10000000	2400	14.60	1.37	12	0.96	1644.00	17559.00	29950	20240206	-19.87	12310	20231023	94.96	29950	-19.87	20240206	20000	20.00	20240130	29950	-19.87	20240206	12310	94.96	20231023	4.62	N	068290	500	50 억		57968	N	N	1	N	00	N
29	20240226	130602	57	100.00	KOSPI		서비스업	N	N	N	N		N	24150	300	2	1.26	2111140750	87316	93.63	23600	24500	23600	31000	16700	23850	24178.61	0.58	0	7409	24750	24300	23900	23450	23050	24100	23250	50	7150	500	14780	50	1	10000000	2415	14.69	1.38	12	0.87	1644.00	17559.00	29950	20240206	-19.37	12310	20231023	96.18	29950	-19.37	20240206	20000	20.75	20240130	29950	-19.37	20240206	12310	96.18	20231023	4.62	N	068290	500	50 억		57968	N	N	1	N	00	N
30	20240226	120601	57	100.00	KOSPI		서비스업	N	N	N	N		N	24050	200	2	0.84	1877717250	77642	83.25	23600	24500	23600	31000	16700	23850	24184.80	0.58	0	4767	24750	24300	23900	23450	23050	24100	23250	50	7150	500	14780	50	1	10000000	2405	14.63	1.37	12	0.78	1644.00	17559.00	29950	20240206	-19.70	12310	20231023	95.37	29950	-19.70	20240206	20000	20.25	20240130	29950	-19.70	20240206	12310	95.37	20231023	4.62	N	068290	500	50 억		57968	N	N	1	N	00	N
31	20240226	110600	57	100.00	KOSPI		서비스업	N	N	N	N		N	24100	250	2	1.05	1718704950	71039	76.17	23600	24500	23600	31000	16700	23850	24194.39	0.58	0	4862	24750	24300	23900	23450	23050	24100	23250	50	7150	500	14780	50	1	10000000	2410	14.66	1.37	12	0.71	1644.00	17559.00	29950	20240206	-19.53	12310	20231023	95.78	29950	-19.53	20240206	20000	20.50	20240130	29950	-19.53	20240206	12310	95.78	20231023	4.62	N	068290	500	50 억		57968	N	N	1	N	00	N
32	20240226	100558	57	100.00	KOSPI		서비스업	N	N	N	N		N	24300	450	2	1.89	1464596200	60524	64.90	23600	24500	23600	31000	16700	23850	24199.28	0.58	0	6448	24750	24300	23900	23450	23050	24100	23250	50	7150	500	14780	50	1	10000000	2430	14.78	1.38	12	0.61	1644.00	17559.00	29950	20240206	-18.86	12310	20231023	97.40	29950	-18.86	20240206	20000	21.50	20240130	29950	-18.86	20240206	12310	97.40	20231023	4.62	N	068290	500	50 억		57968	N	N	1	N	00	N
33	20240226	090557	57	100.00	KOSPI		서비스업	N	N	N	N		N	24350	500	2	2.10	259813750	10810	11.59	23600	24400	23600	31000	16700	23850	24036.59	0.58	0	100	24750	24300	23900	23450	23050	24100	23250	50	7150	500	14780	50	1	10000000	2435	14.81	1.39	12	0.11	1644.00	17559.00	29950	20240206	-18.70	12310	20231023	97.81	29950	-18.70	20240206	20000	21.75	20240130	29950	-18.70	20240206	12310	97.81	20231023	4.62	N	068290	500	50 억		57968	N	N	1	N	00	N
34	20240223	160559	57	100.00	KOSPI		서비스업	N	N	N	N		N	23850	-400	5	-1.65	2175615050	91250	47.74	23950	24350	23500	31500	17000	24250	23838.96	0.64	0	-6448	25250	24750	24200	23700	23150	25000	23950	50	7250	500	15030	50	1	10000000	2385	14.51	1.36	12	0.91	1644.00	17559.00	29950	20240206	-20.37	12310	20231023	93.74	29950	-20.37	20240206	20000	19.25	20240130	29950	-20.37	20240206	12310	93.74	20231023	4.77	N	068290	500	50 억		63701	N	N	1	N	00	N
35	20240223	150557	57	100.00	KOSPI		서비스업	N	N	N	N		N	23850	-400	5	-1.65	1999950650	83901	43.89	23950	24350	23500	31500	17000	24250	23833.29	0.64	0	-4667	25250	24750	24200	23700	23150	25000	23950	50	7250	500	15030	50	1	10000000	2385	14.51	1.36	12	0.84	1644.00	17559.00	29950	20240206	-20.37	12310	20231023	93.74	29950	-20.37	20240206	20000	19.25	20240130	29950	-20.37	20240206	12310	93.74	20231023	4.77	N	068290	500	50 억		63701	N	N	7	N	00	N
36	20240223	140557	57	100.00	KOSPI		서비스업	N	N	N	N		N	23700	-550	5	-2.27	1836440650	77009	40.29	23950	24350	23500	31500	17000	24250	23843.11	0.64	0	-4674	25250	24750	24200	23700	23150	25000	23950	50	7250	500	15030	50	1	10000000	2370	14.42	1.35	12	0.77	1644.00	17559.00	29950	20240206	-20.87	12310	20231023	92.53	29950	-20.87	20240206	20000	18.50	20240130	29950	-20.87	20240206	12310	92.53	20231023	4.77	N	068290	500	50 억		63701	N	N	7	N	00	N
37	20240223	130554	57	100.00	KOSPI		서비스업	N	N	N	N		N	23800	-450	5	-1.86	1594244600	66796	34.95	23950	24350	23500	31500	17000	24250	23863.00	0.64	0	-4352	25250	24750	24200	23700	23150	25000	23950	50	7250	500	15030	50	1	10000000	2380	14.48	1.36	12	0.67	1644.00	17559.00	29950	20240206	-20.53	12310	20231023	93.34	29950	-20.53	20240206	20000	19.00	20240130	29950	-20.53	20240206	12310	93.34	20231023	4.77	N	068290	500	50 억		63701	N	N	7	N	00	N
38	20240223	120559	57	100.00	KOSPI		서비스업	N	N	N	N		N	23850	-400	5	-1.65	1501336850	62898	32.91	23950	24350	23500	31500	17000	24250	23864.78	0.64	0	-3630	25250	24750	24200	23700	23150	25000	23950	50	7250	500	15030	50	1	10000000	2385	14.51	1.36	12	0.63	1644.00	17559.00	29950	20240206	-20.37	12310	20231023	93.74	29950	-20.37	20240206	20000	19.25	20240130	29950	-20.37	20240206	12310	93.74	20231023	4.77	N	068290	500	50 억		63701	N	N	7	N	00	N
39	20240223	110551	57	100.00	KOSPI		서비스업	N	N	N	N		N	24000	-250	5	-1.03	1352974000	56689	29.66	23950	24350	23500	31500	17000	24250	23861.44	0.64	0	-3688	25250	24750	24200	23700	23150	25000	23950	50	7250	500	15030	50	1	10000000	2400	14.60	1.37	12	0.57	1644.00	17559.00	29950	20240206	-19.87	12310	20231023	94.96	29950	-19.87	20240206	20000	20.00	20240130	29950	-19.87	20240206	12310	94.96	20231023	4.77	N	068290	500	50 억		63701	N	N	7	N	00	N
40	20240223	100549	57	100.00	KOSPI		서비스업	N	N	N	N		N	23750	-500	5	-2.06	1177984400	49342	25.81	23950	24350	23500	31500	17000	24250	23868.04	0.64	0	-4626	25250	24750	24200	23700	23150	25000	23950	50	7250	500	15030	50	1	10000000	2375	14.45	1.35	12	0.49	1644.00	17559.00	29950	20240206	-20.70	12310	20231023	92.93	29950	-20.70	20240206	20000	18.75	20240130	29950	-20.70	20240206	12310	92.93	20231023	4.77	N	068290	500	50 억		63701	N	N	7	N	00	N
41	20240223	090552	57	100.00	KOSPI		서비스업	N	N	N	N		N	24000	-250	5	-1.03	211724600	8815	4.61	23950	24200	23950	31500	17000	24250	23997.07	0.64	0	1221	25250	24750	24200	23700	23150	25000	23950	50	7250	500	15030	50	1	10000000	2400	14.60	1.37	12	0.09	1644.00	17559.00	29950	20240206	-19.87	12310	20231023	94.96	29950	-19.87	20240206	20000	20.00	20240130	29950	-19.87	20240206	12310	94.96	20231023	4.77	N	068290	500	50 억		63701	N	N	7	N	00	N
42	20240222	160545	57	100.00	KOSPI		서비스업	N	N	N	N		N	24250	450	2	1.89	4579910900	188868	29.79	23800	24700	23650	30900	16700	23800	24249.27	0.49	0	9592	27066	25432	24566	22932	22066	25000	22500	50	7100	500	14750	50	1	10000000	2425	14.75	1.38	12	1.89	1644.00	17559.00	29950	20240206	-19.03	12310	20231023	96.99	29950	-19.03	20240206	20000	21.25	20240130	29950	-19.03	20240206	12310	96.99	20231023	4.89	N	068290	500	50 억		49162	N	N	7	N	00	N
43	20240222	150554	57	100.00	KOSPI		서비스업	N	N	N	N		N	24200	400	2	1.68	4359584900	179772	28.36	23800	24700	23650	30900	16700	23800	24250.63	0.49	0	7484	27066	25432	24566	22932	22066	25000	22500	50	7100	500	14750	50	1	10000000	2420	14.72	1.38	12	1.80	1644.00	17559.00	29950	20240206	-19.20	12310	20231023	96.59	29950	-19.20	20240206	20000	21.00	20240130	29950	-19.20	20240206	12310	96.59	20231023	4.89	N	068290	500	50 억		49162	N	N	0	N	00	N
44	20240222	140553	57	100.00	KOSPI		서비스업	N	N	N	N		N	24100	300	2	1.26	4030766850	166088	26.20	23800	24700	23650	30900	16700	23800	24268.86	0.49	0	5168	27066	25432	24566	22932	22066	25000	22500	50	7100	500	14750	50	1	10000000	2410	14.66	1.37	12	1.66	1644.00	17559.00	29950	20240206	-19.53	12310	20231023	95.78	29950	-19.53	20240206	20000	20.50	20240130	29950	-19.53	20240206	12310	95.78	20231023	4.89	N	068290	500	50 억		49162	N	N	0	N	00	N
45	20240222	130541	57	100.00	KOSPI		서비스업	N	N	N	N		N	24000	200	2	0.84	3741089800	154050	24.30	23800	24700	23650	30900	16700	23800	24284.91	0.49	0	1469	27066	25432	24566	22932	22066	25000	22500	50	7100	500	14750	50	1	10000000	2400	14.60	1.37	12	1.54	1644.00	17559.00	29950	20240206	-19.87	12310	20231023	94.96	29950	-19.87	20240206	20000	20.00	20240130	29950	-19.87	20240206	12310	94.96	20231023	4.89	N	068290	500	50 억		49162	N	N	0	N	00	N
46	20240222	120550	57	100.00	KOSPI		서비스업	N	N	N	N		N	24100	300	2	1.26	3512872950	144542	22.80	23800	24700	23650	30900	16700	23800	24303.48	0.49	0	-111	27066	25432	24566	22932	22066	25000	22500	50	7100	500	14750	50	1	10000000	2410	14.66	1.37	12	1.45	1644.00	17559.00	29950	20240206	-19.53	12310	20231023	95.78	29950	-19.53	20240206	20000	20.50	20240130	29950	-19.53	20240206	12310	95.78	20231023	4.89	N	068290	500	50 억		49162	N	N	0	N	00	N
47	20240222	110546	57	100.00	KOSPI		서비스업	N	N	N	N		N	24450	650	2	2.73	3194232750	131400	20.73	23800	24700	23650	30900	16700	23800	24309.23	0.49	0	-304	27066	25432	24566	22932	22066	25000	22500	50	7100	500	14750	50	1	10000000	2445	14.87	1.39	12	1.31	1644.00	17559.00	29950	20240206	-18.36	12310	20231023	98.62	29950	-18.36	20240206	20000	22.25	20240130	29950	-18.36	20240206	12310	98.62	20231023	4.89	N	068290	500	50 억		49162	N	N	0	N	00	N
48	20240222	100543	57	100.00	KOSPI		서비스업	N	N	N	N		N	24000	200	2	0.84	666578950	27956	4.41	23800	24150	23650	30900	16700	23800	23843.86	0.49	0	-32	27066	25432	24566	22932	22066	25000	22500	50	7100	500	14750	50	1	10000000	2400	14.60	1.37	12	0.28	1644.00	17559.00	29950	20240206	-19.87	12310	20231023	94.96	29950	-19.87	20240206	20000	20.00	20240130	29950	-19.87	20240206	12310	94.96	20231023	4.89	N	068290	500	50 억		49162	N	N	0	N	00	N
49	20240222	090551	57	100.00	KOSPI		서비스업	N	N	N	N		N	24150	350	2	1.47	168414850	7074	1.12	23800	24150	23650	30900	16700	23800	23807.58	0.49	0	557	27066	25432	24566	22932	22066	25000	22500	50	7100	500	14750	50	1	10000000	2415	14.69	1.38	12	0.07	1644.00	17559.00	29950	20240206	-19.37	12310	20231023	96.18	29950	-19.37	20240206	20000	20.75	20240130	29950	-19.37	20240206	12310	96.18	20231023	4.89	N	068290	500	50 억		49162	N	N	0	N	00	N
50	20240221	160546	57	100.00	KOSPI		서비스업	N	N	N	N		N	23800	-800	5	-3.25	15843043250	630358	191.01	25200	26200	23700	31950	17250	24600	25137.86	0.78	0	-23252	25466	25032	24216	23782	22966	25250	24000	50	7350	500	15250	50	1	10000000	2380	14.48	1.36	12	6.30	1644.00	17559.00	29950	20240206	-20.53	12310	20231023	93.34	29950	-20.53	20240206	20000	19.00	20240130	29950	-20.53	20240206	12310	93.34	20231023	4.82	N	068290	500	50 억		77957	N	N	7	N	00	N
51	20240221	150542	57	100.00	KOSPI		서비스업	N	N	N	N		N	23800	-800	5	-3.25	15470165100	614690	186.26	25200	26200	23750	31950	17250	24600	25171.84	0.78	0	-23425	25466	25032	24216	23782	22966	25250	24000	50	7350	500	15250	50	1	10000000	2380	14.48	1.36	12	6.15	1644.00	17559.00	29950	20240206	-20.53	12310	20231023	93.34	29950	-20.53	20240206	20000	19.00	20240130	29950	-20.53	20240206	12310	93.34	20231023	4.82	N	068290	500	50 억		77957	N	N	7	N	00	N
52	20240221	140543	57	100.00	KOSPI		서비스업	N	N	N	N		N	24100	-500	5	-2.03	14626957350	579455	175.59	25200	26200	24000	31950	17250	24600	25247.91	0.78	0	-21325	25466	25032	24216	23782	22966	25250	24000	50	7350	500	15250	50	1	10000000	2410	14.66	1.37	12	5.79	1644.00	17559.00	29950	20240206	-19.53	12310	20231023	95.78	29950	-19.53	20240206	20000	20.50	20240130	29950	-19.53	20240206	12310	95.78	20231023	4.82	N	068290	500	50 억		77957	N	N	7	N	00	N
53	20240221	130544	57	100.00	KOSPI		서비스업	N	N	N	N		N	24350	-250	5	-1.02	13777790450	544302	164.94	25200	26200	24250	31950	17250	24600	25319.03	0.78	0	-23895	25466	25032	24216	23782	22966	25250	24000	50	7350	500	15250	50	1	10000000	2435	14.81	1.39	12	5.44	1644.00	17559.00	29950	20240206	-18.70	12310	20231023	97.81	29950	-18.70	20240206	20000	21.75	20240130	29950	-18.70	20240206	12310	97.81	20231023	4.82	N	068290	500	50 억		77957	N	N	7	N	00	N
54	20240221	120543	57	100.00	KOSPI		서비스업	N	N	N	N		N	24600	0	3	0.00	13315261400	525392	159.21	25200	26200	24250	31950	17250	24600	25350.25	0.78	0	-23895	25466	25032	24216	23782	22966	25250	24000	50	7350	500	15250	50	1	10000000	2460	14.96	1.40	12	5.25	1644.00	17559.00	29950	20240206	-17.86	12310	20231023	99.84	29950	-17.86	20240206	20000	23.00	20240130	29950	-17.86	20240206	12310	99.84	20231023	4.82	N	068290	500	50 억		77957	N	N	7	N	00	N
55	20240221	110549	57	100.00	KOSPI		서비스업	N	N	N	N		N	24650	50	2	0.20	12961457400	511000	154.84	25200	26200	24250	31950	17250	24600	25372.05	0.78	0	-23875	25466	25032	24216	23782	22966	25250	24000	50	7350	500	15250	50	1	10000000	2465	14.99	1.40	12	5.11	1644.00	17559.00	29950	20240206	-17.70	12310	20231023	100.24	29950	-17.70	20240206	20000	23.25	20240130	29950	-17.70	20240206	12310	100.24	20231023	4.82	N	068290	500	50 억		77957	N	N	7	N	00	N
56	20240221	100541	57	100.00	KOSPI		서비스업	N	N	N	N		N	24550	-50	5	-0.20	12202288600	480115	145.49	25200	26200	24250	31950	17250	24600	25423.48	0.78	0	-24002	25466	25032	24216	23782	22966	25250	24000	50	7350	500	15250	50	1	10000000	2455	14.93	1.40	12	4.80	1644.00	17559.00	29950	20240206	-18.03	12310	20231023	99.43	29950	-18.03	20240206	20000	22.75	20240130	29950	-18.03	20240206	12310	99.43	20231023	4.82	N	068290	500	50 억		77957	N	N	7	N	00	N
57	20240221	090541	57	100.00	KOSPI		서비스업	N	N	N	N		N	25200	600	2	2.44	1811342450	72151	21.86	25200	25300	24850	31950	17250	24600	25140.40	0.78	0	-11160	25466	25032	24216	23782	22966	25250	24000	50	7350	500	15250	50	1	10000000	2520	15.33	1.44	12	0.72	1644.00	17559.00	29950	20240206	-15.86	12310	20231023	104.71	29950	-15.86	20240206	20000	26.00	20240130	29950	-15.86	20240206	12310	104.71	20231023	4.82	N	068290	500	50 억		77957	N	N	7	N	00	N
58	20240220	160536	57	100.00	KOSPI		서비스업	N	N	N	N		N	24600	700	2	2.93	7723108950	320117	190.12	23400	24650	23400	31050	16750	23900	24125.13	0.73	0	4269	24933	24416	23833	23316	22733	24675	23575	50	7150	500	14810	50	1	10000000	2460	14.96	1.40	12	3.20	1644.00	17559.00	29950	20240206	-17.86	12310	20231023	99.84	29950	-17.86	20240206	20000	23.00	20240130	29950	-17.86	20240206	12310	99.84	20231023	4.72	N	068290	500	50 억		72839	N	N	7	N	00	N
59	20240220	150538	57	100.00	KOSPI		서비스업	N	N	N	N		N	24550	650	2	2.72	6840817900	284193	168.79	23400	24650	23400	31050	16750	23900	24071.15	0.73	0	2632	24933	24416	23833	23316	22733	24675	23575	50	7150	500	14810	50	1	10000000	2455	14.93	1.40	12	2.84	1644.00	17559.00	29950	20240206	-18.03	12310	20231023	99.43	29950	-18.03	20240206	20000	22.75	20240130	29950	-18.03	20240206	12310	99.43	20231023	4.72	N	068290	500	50 억		72839	N	N	18	N	00	N
60	20240220	140540	57	100.00	KOSPI		서비스업	N	N	N	N		N	24500	600	2	2.51	5477701150	228442	135.68	23400	24650	23400	31050	16750	23900	23978.59	0.73	0	1183	24933	24416	23833	23316	22733	24675	23575	50	7150	500	14810	50	1	10000000	2450	14.90	1.40	12	2.28	1644.00	17559.00	29950	20240206	-18.20	12310	20231023	99.03	29950	-18.20	20240206	20000	22.50	20240130	29950	-18.20	20240206	12310	99.03	20231023	4.72	N	068290	500	50 억		72839	N	N	18	N	00	N
61	20240220	130539	57	100.00	KOSPI		서비스업	N	N	N	N		N	23950	50	2	0.21	4485993600	187754	111.51	23400	24400	23400	31050	16750	23900	23892.92	0.73	0	-904	24933	24416	23833	23316	22733	24675	23575	50	7150	500	14810	50	1	10000000	2395	14.57	1.36	12	1.88	1644.00	17559.00	29950	20240206	-20.03	12310	20231023	94.56	29950	-20.03	20240206	20000	19.75	20240130	29950	-20.03	20240206	12310	94.56	20231023	4.72	N	068290	500	50 억		72839	N	N	18	N	00	N
62	20240220	120537	57	100.00	KOSPI		서비스업	N	N	N	N		N	24200	300	2	1.26	3968379000	166292	98.76	23400	24400	23400	31050	16750	23900	23863.88	0.73	0	-3001	24933	24416	23833	23316	22733	24675	23575	50	7150	500	14810	50	1	10000000	2420	14.72	1.38	12	1.66	1644.00	17559.00	29950	20240206	-19.20	12310	20231023	96.59	29950	-19.20	20240206	20000	21.00	20240130	29950	-19.20	20240206	12310	96.59	20231023	4.72	N	068290	500	50 억		72839	N	N	18	N	00	N
63	20240220	110535	57	100.00	KOSPI		서비스업	N	N	N	N		N	23850	-50	5	-0.21	3223314100	135435	80.44	23400	24300	23400	31050	16750	23900	23799.56	0.73	0	-7674	24933	24416	23833	23316	22733	24675	23575	50	7150	500	14810	50	1	10000000	2385	14.51	1.36	12	1.35	1644.00	17559.00	29950	20240206	-20.37	12310	20231023	93.74	29950	-20.37	20240206	20000	19.25	20240130	29950	-20.37	20240206	12310	93.74	20231023	4.72	N	068290	500	50 억		72839	N	N	18	N	00	N
64	20240220	100527	57	100.00	KOSPI		서비스업	N	N	N	N		N	23750	-150	5	-0.63	1618475000	68413	40.63	23400	24050	23400	31050	16750	23900	23656.71	0.73	0	-263	24933	24416	23833	23316	22733	24675	23575	50	7150	500	14810	50	1	10000000	2375	14.45	1.35	12	0.68	1644.00	17559.00	29950	20240206	-20.70	12310	20231023	92.93	29950	-20.70	20240206	20000	18.75	20240130	29950	-20.70	20240206	12310	92.93	20231023	4.72	N	068290	500	50 억		72839	N	N	18	N	00	N
65	20240220	090541	57	100.00	KOSPI		서비스업	N	N	N	N		N	23750	-150	5	-0.63	500794950	21231	12.61	23400	24050	23400	31050	16750	23900	23584.94	0.73	0	7198	24933	24416	23833	23316	22733	24675	23575	50	7150	500	14810	50	1	10000000	2375	14.45	1.35	12	0.21	1644.00	17559.00	29950	20240206	-20.70	12310	20231023	92.93	29950	-20.70	20240206	20000	18.75	20240130	29950	-20.70	20240206	12310	92.93	20231023	4.72	N	068290	500	50 억		72839	N	N	18	N	00	N
66	20240219	160538	57	100.00	KOSPI		서비스업	N	N	N	N		N	23900	-100	5	-0.42	3921288550	164442	42.94	23550	24350	23250	31200	16800	24000	23845.92	0.83	0	-10892	25733	24866	24433	23566	23133	24650	23350	50	7200	500	14880	50	1	10000000	2390	14.54	1.36	12	1.64	1644.00	17559.00	29950	20240206	-20.20	12310	20231023	94.15	29950	-20.20	20240206	20000	19.50	20240130	29950	-20.20	20240206	12310	94.15	20231023	4.77	N	068290	500	50 억		83134	N	N	18	N	00	N
67	20240219	150542	57	100.00	KOSPI		서비스업	N	N	N	N		N	23950	-50	5	-0.21	3682824900	154463	40.34	23550	24350	23250	31200	16800	24000	23842.76	0.83	0	-12218	25733	24866	24433	23566	23133	24650	23350	50	7200	500	14880	50	1	10000000	2395	14.57	1.36	12	1.54	1644.00	17559.00	29950	20240206	-20.03	12310	20231023	94.56	29950	-20.03	20240206	20000	19.75	20240130	29950	-20.03	20240206	12310	94.56	20231023	4.77	N	068290	500	50 억		83134	N	N	6	N	00	N
68	20240219	140541	57	100.00	KOSPI		서비스업	N	N	N	N		N	23900	-100	5	-0.42	3400714950	142669	37.26	23550	24350	23250	31200	16800	24000	23836.40	0.83	0	-12088	25733	24866	24433	23566	23133	24650	23350	50	7200	500	14880	50	1	10000000	2390	14.54	1.36	12	1.43	1644.00	17559.00	29950	20240206	-20.20	12310	20231023	94.15	29950	-20.20	20240206	20000	19.50	20240130	29950	-20.20	20240206	12310	94.15	20231023	4.77	N	068290	500	50 억		83134	N	N	6	N	00	N
69	20240219	130540	57	100.00	KOSPI		서비스업	N	N	N	N		N	24000	0	3	0.00	3230828000	135544	35.40	23550	24350	23250	31200	16800	24000	23836.01	0.83	0	-12145	25733	24866	24433	23566	23133	24650	23350	50	7200	500	14880	50	1	10000000	2400	14.60	1.37	12	1.36	1644.00	17559.00	29950	20240206	-19.87	12310	20231023	94.96	29950	-19.87	20240206	20000	20.00	20240130	29950	-19.87	20240206	12310	94.96	20231023	4.77	N	068290	500	50 억		83134	N	N	6	N	00	N
70	20240219	120540	57	100.00	KOSPI		서비스업	N	N	N	N		N	23850	-150	5	-0.62	2961256650	124272	32.45	23550	24350	23250	31200	16800	24000	23828.83	0.83	0	-9428	25733	24866	24433	23566	23133	24650	23350	50	7200	500	14880	50	1	10000000	2385	14.51	1.36	12	1.24	1644.00	17559.00	29950	20240206	-20.37	12310	20231023	93.74	29950	-20.37	20240206	20000	19.25	20240130	29950	-20.37	20240206	12310	93.74	20231023	4.77	N	068290	500	50 억		83134	N	N	6	N	00	N
71	20240219	110539	57	100.00	KOSPI		서비스업	N	N	N	N		N	23850	-150	5	-0.62	2729226600	114523	29.91	23550	24350	23250	31200	16800	24000	23831.25	0.83	0	-8875	25733	24866	24433	23566	23133	24650	23350	50	7200	500	14880	50	1	10000000	2385	14.51	1.36	12	1.15	1644.00	17559.00	29950	20240206	-20.37	12310	20231023	93.74	29950	-20.37	20240206	20000	19.25	20240130	29950	-20.37	20240206	12310	93.74	20231023	4.77	N	068290	500	50 억		83134	N	N	6	N	00	N
72	20240219	100533	57	100.00	KOSPI		서비스업	N	N	N	N		N	23950	-50	5	-0.21	1298660350	55145	14.40	23550	24000	23250	31200	16800	24000	23549.92	0.83	0	-3351	25733	24866	24433	23566	23133	24650	23350	50	7200	500	14880	50	1	10000000	2395	14.57	1.36	12	0.55	1644.00	17559.00	29950	20240206	-20.03	12310	20231023	94.56	29950	-20.03	20240206	20000	19.75	20240130	29950	-20.03	20240206	12310	94.56	20231023	4.77	N	068290	500	50 억		83134	N	N	6	N	00	N
73	20240219	090536	57	100.00	KOSPI		서비스업	N	N	N	N		N	23350	-650	5	-2.71	310350700	13245	3.46	23550	23750	23250	31200	16800	24000	23431.54	0.83	0	-953	25733	24866	24433	23566	23133	24650	23350	50	7200	500	14880	50	1	10000000	2335	14.20	1.33	12	0.13	1644.00	17559.00	29950	20240206	-22.04	12310	20231023	89.68	29950	-22.04	20240206	20000	16.75	20240130	29950	-22.04	20240206	12310	89.68	20231023	4.77	N	068290	500	50 억		83134	N	N	6	N	00	N
74	20240216	160534	57	100.00	KOSPI		서비스업	N	N	N	N		N	24000	-300	5	-1.23	9243932950	375570	169.67	24700	25300	24000	31550	17050	24300	24614.01	1.25	0	-44299	25566	24932	24316	23682	23066	24625	23375	50	7250	500	15060	50	1	10000000	2400	14.60	1.37	12	3.76	1644.00	17559.00	29950	20240206	-19.87	12310	20231023	94.96	29950	-19.87	20240206	20000	20.00	20240130	29950	-19.87	20240206	12310	94.96	20231023	4.57	N	068290	500	50 억		124984	N	N	6	N	00	N
75	20240216	150536	57	100.00	KOSPI		서비스업	N	N	N	N		N	24100	-200	5	-0.82	8847097900	359053	162.21	24700	25300	24050	31550	17050	24300	24640.25	1.25	0	-44710	25566	24932	24316	23682	23066	24625	23375	50	7250	500	15060	50	1	10000000	2410	14.66	1.37	12	3.59	1644.00	17559.00	29950	20240206	-19.53	12310	20231023	95.78	29950	-19.53	20240206	20000	20.50	20240130	29950	-19.53	20240206	12310	95.78	20231023	4.57	N	068290	500	50 억		124984	N	N	6	N	00	N
76	20240216	140540	57	100.00	KOSPI		서비스업	N	N	N	N		N	24400	100	2	0.41	7922831650	320939	144.99	24700	25300	24100	31550	17050	24300	24686.61	1.25	0	-43895	25566	24932	24316	23682	23066	24625	23375	50	7250	500	15060	50	1	10000000	2440	14.84	1.39	12	3.21	1644.00	17559.00	29950	20240206	-18.53	12310	20231023	98.21	29950	-18.53	20240206	20000	22.00	20240130	29950	-18.53	20240206	12310	98.21	20231023	4.57	N	068290	500	50 억		124984	N	N	6	N	00	N
77	20240216	130534	57	100.00	KOSPI		서비스업	N	N	N	N		N	24250	-50	5	-0.21	7374835350	298482	134.85	24700	25300	24100	31550	17050	24300	24708.03	1.25	0	-47417	25566	24932	24316	23682	23066	24625	23375	50	7250	500	15060	50	1	10000000	2425	14.75	1.38	12	2.98	1644.00	17559.00	29950	20240206	-19.03	12310	20231023	96.99	29950	-19.03	20240206	20000	21.25	20240130	29950	-19.03	20240206	12310	96.99	20231023	4.57	N	068290	500	50 억		124984	N	N	6	N	00	N
78	20240216	120535	57	100.00	KOSPI		서비스업	N	N	N	N		N	24500	200	2	0.82	6573523100	265530	119.96	24700	25300	24100	31550	17050	24300	24756.52	1.25	0	-41456	25566	24932	24316	23682	23066	24625	23375	50	7250	500	15060	50	1	10000000	2450	14.90	1.40	12	2.66	1644.00	17559.00	29950	20240206	-18.20	12310	20231023	99.03	29950	-18.20	20240206	20000	22.50	20240130	29950	-18.20	20240206	12310	99.03	20231023	4.57	N	068290	500	50 억		124984	N	N	6	N	00	N
79	20240216	110541	57	100.00	KOSPI		서비스업	N	N	N	N		N	24450	150	2	0.62	6117935150	246916	111.55	24700	25300	24100	31550	17050	24300	24777.72	1.25	0	-34265	25566	24932	24316	23682	23066	24625	23375	50	7250	500	15060	50	1	10000000	2445	14.87	1.39	12	2.47	1644.00	17559.00	29950	20240206	-18.36	12310	20231023	98.62	29950	-18.36	20240206	20000	22.25	20240130	29950	-18.36	20240206	12310	98.62	20231023	4.57	N	068290	500	50 억		124984	N	N	6	N	00	N
80	20240216	100535	57	100.00	KOSPI		서비스업	N	N	N	N		N	24450	150	2	0.62	2143601100	87244	39.41	24700	24850	24100	31550	17050	24300	24570.70	1.25	0	-16593	25566	24932	24316	23682	23066	24625	23375	50	7250	500	15060	50	1	10000000	2445	14.87	1.39	12	0.87	1644.00	17559.00	29950	20240206	-18.36	12310	20231023	98.62	29950	-18.36	20240206	20000	22.25	20240130	29950	-18.36	20240206	12310	98.62	20231023	4.57	N	068290	500	50 억		124984	N	N	6	N	00	N
81	20240216	090528	57	100.00	KOSPI		서비스업	N	N	N	N		N	24700	400	2	1.65	439216650	17834	8.06	24700	24700	24500	31550	17050	24300	24631.15	1.25	0	-5434	25566	24932	24316	23682	23066	24625	23375	50	7250	500	15060	50	1	10000000	2470	15.02	1.41	12	0.18	1644.00	17559.00	29950	20240206	-17.53	12310	20231023	100.65	29950	-17.53	20240206	20000	23.50	20240130	29950	-17.53	20240206	12310	100.65	20231023	4.57	N	068290	500	50 억		124984	N	N	6	N	00	N
82	20240215	160532	57	100.00	KOSPI		서비스업	N	N	N	N		N	24300	0	3	0.00	5298672950	218544	19.30	24400	24950	23700	31550	17050	24300	24244.90	1.37	0	-15126	27600	25950	24750	23100	21900	26775	23925	50	7250	500	15060	50	1	10000000	2430	14.78	1.38	12	2.19	1644.00	17559.00	29950	20240206	-18.86	12310	20231023	97.40	29950	-18.86	20240206	20000	21.50	20240130	29950	-18.86	20240206	12310	97.40	20231023	4.53	N	068290	500	50 억		137440	N	N	6	N	00	N
83	20240215	150536	57	100.00	KOSPI		서비스업	N	N	N	N		N	24350	50	2	0.21	5118332600	211126	18.64	24400	24950	23700	31550	17050	24300	24242.63	1.37	0	-14663	27600	25950	24750	23100	21900	26775	23925	50	7250	500	15060	50	1	10000000	2435	14.81	1.39	12	2.11	1644.00	17559.00	29950	20240206	-18.70	12310	20231023	97.81	29950	-18.70	20240206	20000	21.75	20240130	29950	-18.70	20240206	12310	97.81	20231023	4.53	N	068290	500	50 억		137440	N	N	0	N	00	N
84	20240215	140532	57	100.00	KOSPI		서비스업	N	N	N	N		N	24400	100	2	0.41	4714328000	194512	17.18	24400	24950	23700	31550	17050	24300	24236.22	1.37	0	-12550	27600	25950	24750	23100	21900	26775	23925	50	7250	500	15060	50	1	10000000	2440	14.84	1.39	12	1.95	1644.00	17559.00	29950	20240206	-18.53	12310	20231023	98.21	29950	-18.53	20240206	20000	22.00	20240130	29950	-18.53	20240206	12310	98.21	20231023	4.53	N	068290	500	50 억		137440	N	N	0	N	00	N
85	20240215	130528	57	100.00	KOSPI		서비스업	N	N	N	N		N	24500	200	2	0.82	4384984300	181016	15.98	24400	24950	23700	31550	17050	24300	24223.68	1.37	0	-14584	27600	25950	24750	23100	21900	26775	23925	50	7250	500	15060	50	1	10000000	2450	14.90	1.40	12	1.81	1644.00	17559.00	29950	20240206	-18.20	12310	20231023	99.03	29950	-18.20	20240206	20000	22.50	20240130	29950	-18.20	20240206	12310	99.03	20231023	4.53	N	068290	500	50 억		137440	N	N	0	N	00	N
86	20240215	120532	57	100.00	KOSPI		서비스업	N	N	N	N		N	24450	150	2	0.62	3925615250	162230	14.33	24400	24950	23700	31550	17050	24300	24196.92	1.37	0	-14356	27600	25950	24750	23100	21900	26775	23925	50	7250	500	15060	50	1	10000000	2445	14.87	1.39	12	1.62	1644.00	17559.00	29950	20240206	-18.36	12310	20231023	98.62	29950	-18.36	20240206	20000	22.25	20240130	29950	-18.36	20240206	12310	98.62	20231023	4.53	N	068290	500	50 억		137440	N	N	0	N	00	N
87	20240215	110528	57	100.00	KOSPI		서비스업	N	N	N	N		N	24050	-250	5	-1.03	3106496250	128473	11.34	24400	24950	23700	31550	17050	24300	24178.78	1.37	0	-10893	27600	25950	24750	23100	21900	26775	23925	50	7250	500	15060	50	1	10000000	2405	14.63	1.37	12	1.28	1644.00	17559.00	29950	20240206	-19.70	12310	20231023	95.37	29950	-19.70	20240206	20000	20.25	20240130	29950	-19.70	20240206	12310	95.37	20231023	4.53	N	068290	500	50 억		137440	N	N	0	N	00	N
88	20240215	100527	57	100.00	KOSPI		서비스업	N	N	N	N		N	24200	-100	5	-0.41	2815430600	116370	10.28	24400	24950	23700	31550	17050	24300	24192.45	1.37	0	-9802	27600	25950	24750	23100	21900	26775	23925	50	7250	500	15060	50	1	10000000	2420	14.72	1.38	12	1.16	1644.00	17559.00	29950	20240206	-19.20	12310	20231023	96.59	29950	-19.20	20240206	20000	21.00	20240130	29950	-19.20	20240206	12310	96.59	20231023	4.53	N	068290	500	50 억		137440	N	N	0	N	00	N
89	20240215	090528	57	100.00	KOSPI		서비스업	N	N	N	N		N	24400	100	2	0.41	928850850	37854	3.34	24400	24950	24300	31550	17050	24300	24547.17	1.37	0	-6713	27600	25950	24750	23100	21900	26775	23925	50	7250	500	15060	50	1	10000000	2440	14.84	1.39	12	0.38	1644.00	17559.00	29950	20240206	-18.53	12310	20231023	98.21	29950	-18.53	20240206	20000	22.00	20240130	29950	-18.53	20240206	12310	98.21	20231023	4.53	N	068290	500	50 억		137440	N	N	0	N	00	N
90	20240214	160525	57	100.00	KOSPI		서비스업	N	N	N	N		N	24300	800	2	3.40	28059396100	1122694	321.43	23800	26400	23550	30550	16450	23500	24995.57	1.95	0	-54020	24766	24132	23766	23132	22766	23950	22950	50	7050	500	14570	50	1	10000000	2430	14.78	1.38	12	11.23	1644.00	17559.00	29950	20240206	-18.86	12310	20231023	97.40	29950	-18.86	20240206	20000	21.50	20240130	29950	-18.86	20240206	12310	97.40	20231023	4.15	N	068290	500	50 억		195097	N	N	0	N	00	N
91	20240214	150526	57	100.00	KOSPI		서비스업	N	N	N	N		N	24550	1050	2	4.47	27113746150	1083894	310.32	23800	26400	23550	30550	16450	23500	25015.26	1.95	0	-66493	24766	24132	23766	23132	22766	23950	22950	50	7050	500	14570	50	1	10000000	2455	14.93	1.40	12	10.84	1644.00	17559.00	29950	20240206	-18.03	12310	20231023	99.43	29950	-18.03	20240206	20000	22.75	20240130	29950	-18.03	20240206	12310	99.43	20231023	4.15	N	068290	500	50 억		195097	N	N	0	N	00	N
92	20240214	140524	57	100.00	KOSPI		서비스업	N	N	N	N		N	24600	1100	2	4.68	26070951200	1041541	298.19	23800	26400	23550	30550	16450	23500	25031.27	1.95	0	-76931	24766	24132	23766	23132	22766	23950	22950	50	7050	500	14570	50	1	10000000	2460	14.96	1.40	12	10.42	1644.00	17559.00	29950	20240206	-17.86	12310	20231023	99.84	29950	-17.86	20240206	20000	23.00	20240130	29950	-17.86	20240206	12310	99.84	20231023	4.15	N	068290	500	50 억		195097	N	N	0	N	00	N
93	20240214	130525	57	100.00	KOSPI		서비스업	N	N	N	N		N	24450	950	2	4.04	23254733100	927813	265.63	23800	26400	23550	30550	16450	23500	25064.19	1.95	0	-93577	24766	24132	23766	23132	22766	23950	22950	50	7050	500	14570	50	1	10000000	2445	14.87	1.39	12	9.28	1644.00	17559.00	29950	20240206	-18.36	12310	20231023	98.62	29950	-18.36	20240206	20000	22.25	20240130	29950	-18.36	20240206	12310	98.62	20231023	4.15	N	068290	500	50 억		195097	N	N	0	N	00	N
94	20240214	120522	57	100.00	KOSPI		서비스업	N	N	N	N		N	24350	850	2	3.62	22507374800	896984	256.81	23800	26400	23550	30550	16450	23500	25092.45	1.95	0	-96784	24766	24132	23766	23132	22766	23950	22950	50	7050	500	14570	50	1	10000000	2435	14.81	1.39	12	8.97	1644.00	17559.00	29950	20240206	-18.70	12310	20231023	97.81	29950	-18.70	20240206	20000	21.75	20240130	29950	-18.70	20240206	12310	97.81	20231023	4.15	N	068290	500	50 억		195097	N	N	0	N	00	N
95	20240214	110527	57	100.00	KOSPI		서비스업	N	N	N	N		N	24450	950	2	4.04	20238001350	804660	230.37	23800	26400	23550	30550	16450	23500	25151.19	1.95	0	-87095	24766	24132	23766	23132	22766	23950	22950	50	7050	500	14570	50	1	10000000	2445	14.87	1.39	12	8.05	1644.00	17559.00	29950	20240206	-18.36	12310	20231023	98.62	29950	-18.36	20240206	20000	22.25	20240130	29950	-18.36	20240206	12310	98.62	20231023	4.15	N	068290	500	50 억		195097	N	N	0	N	00	N
96	20240214	090519	57	100.00	KOSPI		서비스업	N	N	N	N		N	25800	2300	2	9.79	4449091100	179854	51.49	23800	25800	23550	30550	16450	23500	24737.88	1.95	0	-3593	24766	24132	23766	23132	22766	23950	22950	50	7050	500	14570	50	1	10000000	2580	15.69	1.47	12	1.80	1644.00	17559.00	29950	20240206	-13.86	12310	20231023	109.59	29950	-13.86	20240206	20000	29.00	20240130	29950	-13.86	20240206	12310	109.59	20231023	4.15	N	068290	500	50 억		195097	N	N	0	N	00	N
97	20240213	160519	57	100.00	KOSPI		서비스업	N	N	N	N		N	23500	-650	5	-2.69	8121271500	339565	64.73	24000	24400	23400	31350	16950	24150	23918.08	1.88	0	3339	26783	25466	24783	23466	22783	25125	23125	50	7200	500	14970	50	1	10000000	2350	14.29	1.34	12	3.40	1644.00	17559.00	29950	20240206	-21.54	12310	20231023	90.90	29950	-21.54	20240206	20000	17.50	20240130	29950	-21.54	20240206	12310	90.90	20231023	4.38	N	068290	500	50 억		187999	N	N	0	N	00	N
98	20240213	150516	57	100.00	KOSPI		서비스업	N	N	N	N		N	23650	-500	5	-2.07	7266825350	303232	57.80	24000	24400	23450	31350	16950	24150	23964.28	1.88	0	2692	26783	25466	24783	23466	22783	25125	23125	50	7200	500	14970	50	1	10000000	2365	14.39	1.35	12	3.03	1644.00	17559.00	29950	20240206	-21.04	12310	20231023	92.12	29950	-21.04	20240206	20000	18.25	20240130	29950	-21.04	20240206	12310	92.12	20231023	4.38	N	068290	500	50 억		187999	N	N	0	N	00	N
99	20240213	140526	57	100.00	KOSPI		서비스업	N	N	N	N		N	23950	-200	5	-0.83	6862376700	286242	54.56	24000	24400	23450	31350	16950	24150	23973.74	1.88	0	3936	26783	25466	24783	23466	22783	25125	23125	50	7200	500	14970	50	1	10000000	2395	14.57	1.36	12	2.86	1644.00	17559.00	29950	20240206	-20.03	12310	20231023	94.56	29950	-20.03	20240206	20000	19.75	20240130	29950	-20.03	20240206	12310	94.56	20231023	4.38	N	068290	500	50 억		187999	N	N	0	N	00	N
100	20240213	130518	57	100.00	KOSPI		서비스업	N	N	N	N		N	23700	-450	5	-1.86	6236136400	259818	49.53	24000	24400	23450	31350	16950	24150	24001.67	1.88	0	-2027	26783	25466	24783	23466	22783	25125	23125	50	7200	500	14970	50	1	10000000	2370	14.42	1.35	12	2.60	1644.00	17559.00	29950	20240206	-20.87	12310	20231023	92.53	29950	-20.87	20240206	20000	18.50	20240130	29950	-20.87	20240206	12310	92.53	20231023	4.38	N	068290	500	50 억		187999	N	N	0	N	00	N
101	20240213	120525	57	100.00	KOSPI		서비스업	N	N	N	N		N	24150	0	3	0.00	5630203200	234453	44.69	24000	24400	23450	31350	16950	24150	24013.93	1.88	0	-1802	26783	25466	24783	23466	22783	25125	23125	50	7200	500	14970	50	1	10000000	2415	14.69	1.38	12	2.34	1644.00	17559.00	29950	20240206	-19.37	12310	20231023	96.18	29950	-19.37	20240206	20000	20.75	20240130	29950	-19.37	20240206	12310	96.18	20231023	4.38	N	068290	500	50 억		187999	N	N	0	N	00	N
102	20240213	110523	57	100.00	KOSPI		서비스업	N	N	N	N		N	24150	0	3	0.00	4329566850	180610	34.43	24000	24300	23450	31350	16950	24150	23971.44	1.88	0	5161	26783	25466	24783	23466	22783	25125	23125	50	7200	500	14970	50	1	10000000	2415	14.69	1.38	12	1.81	1644.00	17559.00	29950	20240206	-19.37	12310	20231023	96.18	29950	-19.37	20240206	20000	20.75	20240130	29950	-19.37	20240206	12310	96.18	20231023	4.38	N	068290	500	50 억		187999	N	N	0	N	00	N
103	20240213	100433	57	100.00	KOSPI		서비스업	N	N	N	N		N	24200	50	2	0.21	3537397200	147697	28.15	24000	24300	23450	31350	16950	24150	23949.71	1.88	0	6224	26783	25466	24783	23466	22783	25125	23125	50	7200	500	14970	50	1	10000000	2420	14.72	1.38	12	1.48	1644.00	17559.00	29950	20240206	-19.20	12310	20231023	96.59	29950	-19.20	20240206	20000	21.00	20240130	29950	-19.20	20240206	12310	96.59	20231023	4.38	N	068290	500	50 억		187999	N	N	0	N	00	N