KissMeData/000180/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	160103	57	100.00	KOSPI		서비스업	N	N	N	N		N	2020	-20	5	-0.98	198595925	97856	70.25	2025	2060	2000	2650	1430	2040	2029.68	2.16	0	2005	2072	2055	2023	2006	1974	2064	2015	360	610	500	1500	5	1	69751600	1409	-10.69	0.23	12	0.14	-189.00	8753.00	2320	20240221	-12.93	1739	20231020	16.16	2320	-12.93	20240221	1801	12.16	20240125	2320	-12.93	20240221	1739	16.16	20231020	2.13	N	000180	500	360 억		1506181	N	N	119	N	00	N
3	20240229	150103	57	100.00	KOSPI		서비스업	N	N	N	N		N	2025	-15	5	-0.74	170578290	84001	60.30	2025	2060	2000	2650	1430	2040	2030.67	2.16	0	1798	2072	2055	2023	2006	1974	2064	2015	360	610	500	1500	5	1	69751600	1412	-10.71	0.23	12	0.12	-189.00	8753.00	2320	20240221	-12.72	1739	20231020	16.45	2320	-12.72	20240221	1801	12.44	20240125	2320	-12.72	20240221	1739	16.45	20231020	2.13	N	000180	500	360 억		1506181	N	N	339	N	00	N
4	20240229	140103	57	100.00	KOSPI		서비스업	N	N	N	N		N	2030	-10	5	-0.49	154984215	76314	54.78	2025	2060	2000	2650	1430	2040	2030.88	2.16	0	1825	2072	2055	2023	2006	1974	2064	2015	360	610	500	1500	5	1	69751600	1416	-10.74	0.23	12	0.11	-189.00	8753.00	2320	20240221	-12.50	1739	20231020	16.73	2320	-12.50	20240221	1801	12.72	20240125	2320	-12.50	20240221	1739	16.73	20231020	2.13	N	000180	500	360 억		1506181	N	N	339	N	00	N
5	20240229	130103	57	100.00	KOSPI		서비스업	N	N	N	N		N	2050	10	2	0.49	152506535	75095	53.91	2025	2060	2000	2650	1430	2040	2030.85	2.16	0	1875	2072	2055	2023	2006	1974	2064	2015	360	610	500	1500	5	1	69751600	1430	-10.85	0.23	12	0.11	-189.00	8753.00	2320	20240221	-11.64	1739	20231020	17.88	2320	-11.64	20240221	1801	13.83	20240125	2320	-11.64	20240221	1739	17.88	20231020	2.13	N	000180	500	360 억		1506181	N	N	339	N	00	N
6	20240229	120103	57	100.00	KOSPI		서비스업	N	N	N	N		N	2050	10	2	0.49	126306900	62215	44.66	2025	2060	2000	2650	1430	2040	2030.17	2.16	0	3072	2072	2055	2023	2006	1974	2064	2015	360	610	500	1500	5	1	69751600	1430	-10.85	0.23	12	0.09	-189.00	8753.00	2320	20240221	-11.64	1739	20231020	17.88	2320	-11.64	20240221	1801	13.83	20240125	2320	-11.64	20240221	1739	17.88	20231020	2.13	N	000180	500	360 억		1506181	N	N	339	N	00	N
7	20240229	110103	57	100.00	KOSPI		서비스업	N	N	N	N		N	2060	20	2	0.98	104263345	51484	36.96	2025	2060	2000	2650	1430	2040	2025.16	2.16	0	4464	2072	2055	2023	2006	1974	2064	2015	360	610	500	1500	5	1	69751600	1437	-10.90	0.24	12	0.07	-189.00	8753.00	2320	20240221	-11.21	1739	20231020	18.46	2320	-11.21	20240221	1801	14.38	20240125	2320	-11.21	20240221	1739	18.46	20231020	2.13	N	000180	500	360 억		1506181	N	N	339	N	00	N
8	20240229	100103	57	100.00	KOSPI		서비스업	N	N	N	N		N	2035	-5	5	-0.25	63858125	31709	22.76	2025	2035	2000	2650	1430	2040	2013.88	2.16	0	6133	2072	2055	2023	2006	1974	2064	2015	360	610	500	1500	5	1	69751600	1419	-10.77	0.23	12	0.05	-189.00	8753.00	2320	20240221	-12.28	1739	20231020	17.02	2320	-12.28	20240221	1801	12.99	20240125	2320	-12.28	20240221	1739	17.02	20231020	2.13	N	000180	500	360 억		1506181	N	N	339	N	00	N
9	20240229	090103	57	100.00	KOSPI		서비스업	N	N	N	N		N	2025	-15	5	-0.74	64800	32	0.02	2025	2025	2025	2650	1430	2040	2025.00	2.16	0	-4	2072	2055	2023	2006	1974	2064	2015	360	610	500	1500	5	1	69751600	1412	-10.71	0.23	12	0.00	-189.00	8753.00	2320	20240221	-12.72	1739	20231020	16.45	2320	-12.72	20240221	1801	12.44	20240125	2320	-12.72	20240221	1739	16.45	20231020	2.13	N	000180	500	360 억		1506181	N	N	339	N	00	N
10	20240228	160102	57	100.00	KOSPI		서비스업	N	N	N	N		N	2040	47	2	2.36	280474457	138789	35.52	1995	2040	1991	2590	1396	1993	2020.84	2.17	0	-10526	2137	2064	2017	1944	1897	2041	1921	360	597	500	1470	5	1	69751600	1423	-10.79	0.23	12	0.20	-189.00	8753.00	2320	20240221	-12.07	1739	20231020	17.31	2320	-12.07	20240221	1801	13.27	20240125	2320	-12.07	20240221	1739	17.31	20231020	2.14	N	000180	500	360 억		1516761	N	N	339	N	00	N
11	20240228	150103	57	100.00	KOSPI		서비스업	N	N	N	N		N	2020	27	2	1.35	209733302	103984	26.62	1995	2035	1991	2590	1396	1993	2016.98	2.17	0	-29316	2137	2064	2017	1944	1897	2041	1921	360	597	500	1470	5	1	69751600	1409	-10.69	0.23	12	0.15	-189.00	8753.00	2320	20240221	-12.93	1739	20231020	16.16	2320	-12.93	20240221	1801	12.16	20240125	2320	-12.93	20240221	1739	16.16	20231020	2.14	N	000180	500	360 억		1516761	N	N	26	N	00	N
12	20240228	140103	57	100.00	KOSPI		서비스업	N	N	N	N		N	2020	27	2	1.35	157889542	78397	20.07	1995	2035	1991	2590	1396	1993	2013.97	2.17	0	-29327	2137	2064	2017	1944	1897	2041	1921	360	597	500	1470	5	1	69751600	1409	-10.69	0.23	12	0.11	-189.00	8753.00	2320	20240221	-12.93	1739	20231020	16.16	2320	-12.93	20240221	1801	12.16	20240125	2320	-12.93	20240221	1739	16.16	20231020	2.14	N	000180	500	360 억		1516761	N	N	26	N	00	N
13	20240228	130103	57	100.00	KOSPI		서비스업	N	N	N	N		N	2020	27	2	1.35	137909412	68527	17.54	1995	2035	1991	2590	1396	1993	2012.48	2.17	0	-27624	2137	2064	2017	1944	1897	2041	1921	360	597	500	1470	5	1	69751600	1409	-10.69	0.23	12	0.10	-189.00	8753.00	2320	20240221	-12.93	1739	20231020	16.16	2320	-12.93	20240221	1801	12.16	20240125	2320	-12.93	20240221	1739	16.16	20231020	2.14	N	000180	500	360 억		1516761	N	N	26	N	00	N
14	20240228	120103	57	100.00	KOSPI		서비스업	N	N	N	N		N	2005	12	2	0.60	111525637	55456	14.19	1995	2035	1991	2590	1396	1993	2011.07	2.17	0	-20522	2137	2064	2017	1944	1897	2041	1921	360	597	500	1470	5	1	69751600	1399	-10.61	0.23	12	0.08	-189.00	8753.00	2320	20240221	-13.58	1739	20231020	15.30	2320	-13.58	20240221	1801	11.33	20240125	2320	-13.58	20240221	1739	15.30	20231020	2.14	N	000180	500	360 억		1516761	N	N	26	N	00	N
15	20240228	110103	57	100.00	KOSPI		서비스업	N	N	N	N		N	2015	22	2	1.10	75081392	37436	9.58	1995	2020	1991	2590	1396	1993	2005.59	2.17	0	-18057	2137	2064	2017	1944	1897	2041	1921	360	597	500	1470	5	1	69751600	1405	-10.66	0.23	12	0.05	-189.00	8753.00	2320	20240221	-13.15	1739	20231020	15.87	2320	-13.15	20240221	1801	11.88	20240125	2320	-13.15	20240221	1739	15.87	20231020	2.14	N	000180	500	360 억		1516761	N	N	26	N	00	N
16	20240228	100103	57	100.00	KOSPI		서비스업	N	N	N	N		N	2010	17	2	0.85	64492352	32170	8.23	1995	2015	1991	2590	1396	1993	2004.74	2.17	0	-17013	2137	2064	2017	1944	1897	2041	1921	360	597	500	1470	5	1	69751600	1402	-10.63	0.23	12	0.05	-189.00	8753.00	2320	20240221	-13.36	1739	20231020	15.58	2320	-13.36	20240221	1801	11.60	20240125	2320	-13.36	20240221	1739	15.58	20231020	2.14	N	000180	500	360 억		1516761	N	N	26	N	00	N
17	20240228	090103	57	100.00	KOSPI		서비스업	N	N	N	N		N	1996	3	2	0.15	303265	152	0.04	1995	1996	1995	2590	1396	1993	1995.16	2.17	0	-18	2137	2064	2017	1944	1897	2041	1921	360	597	500	1470	1	1	69751600	1392	-10.56	0.23	12	0.00	-189.00	8753.00	2320	20240221	-13.97	1739	20231020	14.78	2320	-13.97	20240221	1801	10.83	20240125	2320	-13.97	20240221	1739	14.78	20231020	2.14	N	000180	500	360 억		1516761	N	N	26	N	00	N
18	20240227	160104	57	100.00	KOSPI		서비스업	N	N	N	N		N	1993	-17	5	-0.85	782049593	388744	75.11	2090	2090	1970	2610	1410	2010	2011.81	2.21	0	-25660	2170	2090	2040	1960	1910	2065	1935	360	600	500	1480	1	1	69751600	1390	-10.54	0.23	12	0.56	-189.00	8753.00	2320	20240221	-14.09	1739	20231020	14.61	2320	-14.09	20240221	1801	10.66	20240125	2320	-14.09	20240221	1739	14.61	20231020	2.14	N	000180	500	360 억		1539937	N	N	26	N	00	N
19	20240227	150103	57	100.00	KOSPI		서비스업	N	N	N	N		N	1975	-35	5	-1.74	721957973	358475	69.26	2090	2090	1970	2610	1410	2010	2013.97	2.21	0	-28868	2170	2090	2040	1960	1910	2065	1935	360	600	500	1480	1	1	69751600	1378	-10.45	0.23	12	0.51	-189.00	8753.00	2320	20240221	-14.87	1739	20231020	13.57	2320	-14.87	20240221	1801	9.66	20240125	2320	-14.87	20240221	1739	13.57	20231020	2.14	N	000180	500	360 억		1539937	N	N	43	N	00	N
20	20240227	140103	57	100.00	KOSPI		서비스업	N	N	N	N		N	2010	0	3	0.00	540209696	267284	51.64	2090	2090	1999	2610	1410	2010	2021.11	2.21	0	-5438	2170	2090	2040	1960	1910	2065	1935	360	600	500	1480	5	1	69751600	1402	-10.63	0.23	12	0.38	-189.00	8753.00	2320	20240221	-13.36	1739	20231020	15.58	2320	-13.36	20240221	1801	11.60	20240125	2320	-13.36	20240221	1739	15.58	20231020	2.14	N	000180	500	360 억		1539937	N	N	43	N	00	N
21	20240227	130103	57	100.00	KOSPI		서비스업	N	N	N	N		N	2005	-5	5	-0.25	526293351	260346	50.30	2090	2090	1999	2610	1410	2010	2021.52	2.21	0	-574	2170	2090	2040	1960	1910	2065	1935	360	600	500	1480	5	1	69751600	1399	-10.61	0.23	12	0.37	-189.00	8753.00	2320	20240221	-13.58	1739	20231020	15.30	2320	-13.58	20240221	1801	11.33	20240125	2320	-13.58	20240221	1739	15.30	20231020	2.14	N	000180	500	360 억		1539937	N	N	43	N	00	N
22	20240227	120103	57	100.00	KOSPI		서비스업	N	N	N	N		N	1999	-11	5	-0.55	514944533	254685	49.21	2090	2090	1999	2610	1410	2010	2021.89	2.21	0	-414	2170	2090	2040	1960	1910	2065	1935	360	600	500	1480	1	1	69751600	1394	-10.58	0.23	12	0.37	-189.00	8753.00	2320	20240221	-13.84	1739	20231020	14.95	2320	-13.84	20240221	1801	10.99	20240125	2320	-13.84	20240221	1739	14.95	20231020	2.14	N	000180	500	360 억		1539937	N	N	43	N	00	N
23	20240227	110103	57	100.00	KOSPI		서비스업	N	N	N	N		N	2015	5	2	0.25	437960590	216268	41.79	2090	2090	2000	2610	1410	2010	2025.08	2.21	0	-5641	2170	2090	2040	1960	1910	2065	1935	360	600	500	1480	5	1	69751600	1405	-10.66	0.23	12	0.31	-189.00	8753.00	2320	20240221	-13.15	1739	20231020	15.87	2320	-13.15	20240221	1801	11.88	20240125	2320	-13.15	20240221	1739	15.87	20231020	2.14	N	000180	500	360 억		1539937	N	N	43	N	00	N
24	20240227	100103	57	100.00	KOSPI		서비스업	N	N	N	N		N	2025	15	2	0.75	311102285	153085	29.58	2090	2090	2005	2610	1410	2010	2032.22	2.21	0	-10046	2170	2090	2040	1960	1910	2065	1935	360	600	500	1480	5	1	69751600	1412	-10.71	0.23	12	0.22	-189.00	8753.00	2320	20240221	-12.72	1739	20231020	16.45	2320	-12.72	20240221	1801	12.44	20240125	2320	-12.72	20240221	1739	16.45	20231020	2.14	N	000180	500	360 억		1539937	N	N	43	N	00	N
25	20240227	090103	57	100.00	KOSPI		서비스업	N	N	N	N		N	2085	75	2	3.73	49349660	23663	4.57	2090	2090	2065	2610	1410	2010	2085.52	2.21	0	-10560	2170	2090	2040	1960	1910	2065	1935	360	600	500	1480	5	1	69751600	1454	-11.03	0.24	12	0.03	-189.00	8753.00	2320	20240221	-10.13	1739	20231020	19.90	2320	-10.13	20240221	1801	15.77	20240125	2320	-10.13	20240221	1739	19.90	20231020	2.14	N	000180	500	360 억		1539937	N	N	43	N	00	N
26	20240226	160103	57	100.00	KOSPI		서비스업	N	N	N	N		N	2010	-60	5	-2.90	1046942796	514571	219.89	2045	2120	1990	2690	1450	2070	2034.64	2.17	0	44814	2143	2106	2078	2041	2013	2092	2027	360	620	500	1530	5	1	69751600	1402	-10.63	0.23	12	0.74	-189.00	8753.00	2320	20230220	-13.36	1739	20231020	15.58	2320	-13.36	20240221	1801	11.60	20240125	2320	-13.36	20240221	1739	15.58	20231020	2.24	N	000180	500	360 억		1513938	N	N	43	N	00	N
27	20240226	150103	57	100.00	KOSPI		서비스업	N	N	N	N		N	2035	-35	5	-1.69	961287531	472131	201.76	2045	2120	1990	2690	1450	2070	2036.06	2.17	0	46188	2143	2106	2078	2041	2013	2092	2027	360	620	500	1530	5	1	69751600	1419	-10.77	0.23	12	0.68	-189.00	8753.00	2320	20230220	-12.28	1739	20231020	17.02	2320	-12.28	20240221	1801	12.99	20240125	2320	-12.28	20240221	1739	17.02	20231020	2.24	N	000180	500	360 억		1513938	N	N	9	N	00	N
28	20240226	140103	57	100.00	KOSPI		서비스업	N	N	N	N		N	2020	-50	5	-2.42	573720726	284691	121.66	2045	2070	1990	2690	1450	2070	2015.24	2.17	0	59640	2143	2106	2078	2041	2013	2092	2027	360	620	500	1530	5	1	69751600	1409	-10.69	0.23	12	0.41	-189.00	8753.00	2320	20230220	-12.93	1739	20231020	16.16	2320	-12.93	20240221	1801	12.16	20240125	2320	-12.93	20240221	1739	16.16	20231020	2.24	N	000180	500	360 억		1513938	N	N	9	N	00	N
29	20240226	130103	57	100.00	KOSPI		서비스업	N	N	N	N		N	2020	-50	5	-2.42	517015216	256411	109.57	2045	2070	1990	2690	1450	2070	2016.35	2.17	0	56968	2143	2106	2078	2041	2013	2092	2027	360	620	500	1530	5	1	69751600	1409	-10.69	0.23	12	0.37	-189.00	8753.00	2320	20230220	-12.93	1739	20231020	16.16	2320	-12.93	20240221	1801	12.16	20240125	2320	-12.93	20240221	1739	16.16	20231020	2.24	N	000180	500	360 억		1513938	N	N	9	N	00	N
30	20240226	120103	57	100.00	KOSPI		서비스업	N	N	N	N		N	2020	-50	5	-2.42	499298561	247610	105.81	2045	2070	1990	2690	1450	2070	2016.47	2.17	0	55632	2143	2106	2078	2041	2013	2092	2027	360	620	500	1530	5	1	69751600	1409	-10.69	0.23	12	0.35	-189.00	8753.00	2320	20230220	-12.93	1739	20231020	16.16	2320	-12.93	20240221	1801	12.16	20240125	2320	-12.93	20240221	1739	16.16	20231020	2.24	N	000180	500	360 억		1513938	N	N	9	N	00	N
31	20240226	110103	57	100.00	KOSPI		서비스업	N	N	N	N		N	2000	-70	5	-3.38	447984351	222204	94.95	2045	2070	1990	2690	1450	2070	2016.09	2.17	0	40073	2143	2106	2078	2041	2013	2092	2027	360	620	500	1530	5	1	69751600	1395	-10.58	0.23	12	0.32	-189.00	8753.00	2320	20230220	-13.79	1739	20231020	15.01	2320	-13.79	20240221	1801	11.05	20240125	2320	-13.79	20240221	1739	15.01	20231020	2.24	N	000180	500	360 억		1513938	N	N	9	N	00	N
32	20240226	100103	57	100.00	KOSPI		서비스업	N	N	N	N		N	2045	-25	5	-1.21	118975040	58367	24.94	2045	2070	2025	2690	1450	2070	2038.40	2.17	0	13984	2143	2106	2078	2041	2013	2092	2027	360	620	500	1530	5	1	69751600	1426	-10.82	0.23	12	0.08	-189.00	8753.00	2320	20230220	-11.85	1739	20231020	17.60	2320	-11.85	20240221	1801	13.55	20240125	2320	-11.85	20240221	1739	17.60	20231020	2.24	N	000180	500	360 억		1513938	N	N	9	N	00	N
33	20240226	090103	57	100.00	KOSPI		서비스업	N	N	N	N		N	2070	0	3	0.00	7069615	3457	1.48	2045	2070	2045	2690	1450	2070	2045.01	2.17	0	171	2143	2106	2078	2041	2013	2092	2027	360	620	500	1530	5	1	69751600	1444	-10.95	0.24	12	0.00	-189.00	8753.00	2320	20230220	-10.78	1739	20231020	19.03	2320	-10.78	20240221	1801	14.94	20240125	2320	-10.78	20240221	1739	19.03	20231020	2.24	N	000180	500	360 억		1513938	N	N	9	N	00	N
34	20240223	160103	57	100.00	KOSPI		서비스업	N	N	N	N		N	2070	-15	5	-0.72	479866520	231820	15.51	2075	2115	2050	2710	1460	2085	2070.00	2.13	0	20955	2301	2192	2121	2012	1941	2157	1977	360	625	500	1540	5	1	69751600	1444	-10.95	0.24	12	0.33	-189.00	8753.00	2320	20230220	-10.78	1739	20231020	19.03	2320	-10.78	20240221	1801	14.94	20240125	2320	-10.78	20240221	1739	19.03	20231020	1.92	N	000180	500	360 억		1489074	N	N	9	N	00	N
35	20240223	150104	57	100.00	KOSPI		서비스업	N	N	N	N		N	2070	-15	5	-0.72	436369875	210796	14.10	2075	2115	2050	2710	1460	2085	2070.11	2.13	0	21356	2301	2192	2121	2012	1941	2157	1977	360	625	500	1540	5	1	69751600	1444	-10.95	0.24	12	0.30	-189.00	8753.00	2320	20230220	-10.78	1739	20231020	19.03	2320	-10.78	20240221	1801	14.94	20240125	2320	-10.78	20240221	1739	19.03	20231020	1.92	N	000180	500	360 억		1489074	N	N	44	N	00	N
36	20240223	140103	57	100.00	KOSPI		서비스업	N	N	N	N		N	2070	-15	5	-0.72	395352985	190911	12.77	2075	2115	2050	2710	1460	2085	2070.88	2.13	0	21649	2301	2192	2121	2012	1941	2157	1977	360	625	500	1540	5	1	69751600	1444	-10.95	0.24	12	0.27	-189.00	8753.00	2320	20230220	-10.78	1739	20231020	19.03	2320	-10.78	20240221	1801	14.94	20240125	2320	-10.78	20240221	1739	19.03	20231020	1.92	N	000180	500	360 억		1489074	N	N	44	N	00	N
37	20240223	130103	57	100.00	KOSPI		서비스업	N	N	N	N		N	2080	-5	5	-0.24	379212405	183111	12.25	2075	2115	2050	2710	1460	2085	2070.94	2.13	0	21057	2301	2192	2121	2012	1941	2157	1977	360	625	500	1540	5	1	69751600	1451	-11.01	0.24	12	0.26	-189.00	8753.00	2320	20230220	-10.34	1739	20231020	19.61	2320	-10.34	20240221	1801	15.49	20240125	2320	-10.34	20240221	1739	19.61	20231020	1.92	N	000180	500	360 억		1489074	N	N	44	N	00	N
38	20240223	120103	57	100.00	KOSPI		서비스업	N	N	N	N		N	2080	-5	5	-0.24	331602900	160137	10.71	2075	2115	2050	2710	1460	2085	2070.75	2.13	0	7054	2301	2192	2121	2012	1941	2157	1977	360	625	500	1540	5	1	69751600	1451	-11.01	0.24	12	0.23	-189.00	8753.00	2320	20230220	-10.34	1739	20231020	19.61	2320	-10.34	20240221	1801	15.49	20240125	2320	-10.34	20240221	1739	19.61	20231020	1.92	N	000180	500	360 억		1489074	N	N	44	N	00	N
39	20240223	110103	57	100.00	KOSPI		서비스업	N	N	N	N		N	2085	0	3	0.00	313033015	151170	10.11	2075	2115	2050	2710	1460	2085	2070.74	2.13	0	10084	2301	2192	2121	2012	1941	2157	1977	360	625	500	1540	5	1	69751600	1454	-11.03	0.24	12	0.22	-189.00	8753.00	2320	20230220	-10.13	1739	20231020	19.90	2320	-10.13	20240221	1801	15.77	20240125	2320	-10.13	20240221	1739	19.90	20231020	1.92	N	000180	500	360 억		1489074	N	N	44	N	00	N
40	20240223	100103	57	100.00	KOSPI		서비스업	N	N	N	N		N	2065	-20	5	-0.96	235972020	114292	7.64	2075	2090	2050	2710	1460	2085	2064.64	2.13	0	16172	2301	2192	2121	2012	1941	2157	1977	360	625	500	1540	5	1	69751600	1440	-10.93	0.24	12	0.16	-189.00	8753.00	2320	20230220	-10.99	1739	20231020	18.75	2320	-10.99	20240221	1801	14.66	20240125	2320	-10.99	20240221	1739	18.75	20231020	1.92	N	000180	500	360 억		1489074	N	N	44	N	00	N
41	20240223	090104	57	100.00	KOSPI		서비스업	N	N	N	N		N	2085	0	3	0.00	54529850	26282	1.76	2075	2085	2065	2710	1460	2085	2074.80	2.13	0	693	2301	2192	2121	2012	1941	2157	1977	360	625	500	1540	5	1	69751600	1454	-11.03	0.24	12	0.04	-189.00	8753.00	2320	20230220	-10.13	1739	20231020	19.90	2320	-10.13	20240221	1801	15.77	20240125	2320	-10.13	20240221	1739	19.90	20231020	1.92	N	000180	500	360 억		1489074	N	N	44	N	00	N
42	20240222	160103	57	100.00	KOSPI		서비스업	N	N	N	N		N	2085	-235	5	-10.13	3143527940	1486159	65.18	2215	2230	2050	3015	1625	2320	2115.22	2.37	0	-182358	2436	2377	2261	2202	2086	2407	2232	360	695	500	1710	5	1	69751600	1454	-11.03	0.24	12	2.13	-189.00	8753.00	2320	20230220	-10.13	1739	20231020	19.90	2320	-10.13	20240221	1801	15.77	20240125	2320	-10.13	20240221	1739	19.90	20231020	1.85	N	000180	500	360 억		1651244	N	N	44	N	00	N
43	20240222	150102	57	100.00	KOSPI		서비스업	N	N	N	N		N	2090	-230	5	-9.91	3050024065	1441213	63.21	2215	2230	2050	3015	1625	2320	2116.13	2.37	0	-179788	2436	2377	2261	2202	2086	2407	2232	360	695	500	1710	5	1	69751600	1458	-11.06	0.24	12	2.07	-189.00	8753.00	2320	20230220	-9.91	1739	20231020	20.18	2320	-9.91	20240221	1801	16.05	20240125	2320	-9.91	20240221	1739	20.18	20231020	1.85	N	000180	500	360 억		1651244	N	N	1	N	00	N
44	20240222	140103	57	100.00	KOSPI		서비스업	N	N	N	N		N	2090	-230	5	-9.91	2895761380	1367079	59.96	2215	2230	2050	3015	1625	2320	2118.05	2.37	0	-168262	2436	2377	2261	2202	2086	2407	2232	360	695	500	1710	5	1	69751600	1458	-11.06	0.24	12	1.96	-189.00	8753.00	2320	20230220	-9.91	1739	20231020	20.18	2320	-9.91	20240221	1801	16.05	20240125	2320	-9.91	20240221	1739	20.18	20231020	1.85	N	000180	500	360 억		1651244	N	N	1	N	00	N
45	20240222	130103	57	100.00	KOSPI		서비스업	N	N	N	N		N	2115	-205	5	-8.84	2743433375	1294100	56.76	2215	2230	2050	3015	1625	2320	2119.78	2.37	0	-164968	2436	2377	2261	2202	2086	2407	2232	360	695	500	1710	5	1	69751600	1475	-11.19	0.24	12	1.86	-189.00	8753.00	2320	20230220	-8.84	1739	20231020	21.62	2320	-8.84	20240221	1801	17.43	20240125	2320	-8.84	20240221	1739	21.62	20231020	1.85	N	000180	500	360 억		1651244	N	N	1	N	00	N
46	20240222	120103	57	100.00	KOSPI		서비스업	N	N	N	N		N	2110	-210	5	-9.05	2631989495	1241196	54.44	2215	2230	2050	3015	1625	2320	2120.35	2.37	0	-161587	2436	2377	2261	2202	2086	2407	2232	360	695	500	1710	5	1	69751600	1472	-11.16	0.24	12	1.78	-189.00	8753.00	2320	20230220	-9.05	1739	20231020	21.33	2320	-9.05	20240221	1801	17.16	20240125	2320	-9.05	20240221	1739	21.33	20231020	1.85	N	000180	500	360 억		1651244	N	N	1	N	00	N
47	20240222	110103	57	100.00	KOSPI		서비스업	N	N	N	N		N	2120	-200	5	-8.62	2484054340	1170958	51.36	2215	2230	2050	3015	1625	2320	2121.20	2.37	0	-148823	2436	2377	2261	2202	2086	2407	2232	360	695	500	1710	5	1	69751600	1479	-11.22	0.24	12	1.68	-189.00	8753.00	2320	20230220	-8.62	1739	20231020	21.91	2320	-8.62	20240221	1801	17.71	20240125	2320	-8.62	20240221	1739	21.91	20231020	1.85	N	000180	500	360 억		1651244	N	N	1	N	00	N
48	20240222	100103	57	100.00	KOSPI		서비스업	N	N	N	N		N	2085	-235	5	-10.13	2274334305	1071549	47.00	2215	2230	2050	3015	1625	2320	2122.27	2.37	0	-130350	2436	2377	2261	2202	2086	2407	2232	360	695	500	1710	5	1	69751600	1454	-11.03	0.24	12	1.54	-189.00	8753.00	2320	20230220	-10.13	1739	20231020	19.90	2320	-10.13	20240221	1801	15.77	20240125	2320	-10.13	20240221	1739	19.90	20231020	1.85	N	000180	500	360 억		1651244	N	N	1	N	00	N
49	20240222	090103	57	100.00	KOSPI		서비스업	N	N	N	N		N	2180	-140	5	-6.03	297581870	134774	5.91	2215	2230	2170	3015	1625	2320	2207.07	2.37	0	-38469	2436	2377	2261	2202	2086	2407	2232	360	695	500	1710	5	1	69751600	1521	-11.53	0.25	12	0.19	-189.00	8753.00	2320	20230220	-6.03	1739	20231020	25.36	2320	-6.03	20240221	1801	21.04	20240125	2320	-6.03	20240221	1739	25.36	20231020	1.85	N	000180	500	360 억		1651244	N	N	1	N	00	N
50	20240221	160103	57	100.00	KOSPI	신고가	서비스업	N	N	N	N		N	2320	130	2	5.94	4668762450	2063255	387.12	2160	2320	2145	2845	1535	2190	2260.99	2.64	0	-191732	2273	2231	2168	2126	2063	2252	2147	360	655	500	1620	5	1	69751600	1618	-12.28	0.27	12	2.96	-189.00	8753.00	2320	20230220	0.00	1739	20231020	33.41	2320	0.00	20240221	1801	28.82	20240125	2320	0.00	20240221	1739	33.41	20231020	1.70	N	000180	500	360 억		1842700	N	N	1	N	00	N
51	20240221	150103	57	100.00	KOSPI		서비스업	N	N	N	N		N	2210	20	2	0.91	1542120390	691049	129.66	2160	2275	2145	2845	1535	2190	2231.56	2.64	0	-3439	2273	2231	2168	2126	2063	2252	2147	360	655	500	1620	5	1	69751600	1542	-11.69	0.25	12	0.99	-189.00	8753.00	2320	20230220	-4.74	1739	20231020	27.08	2275	-2.86	20240221	1801	22.71	20240125	2285	-3.28	20230221	1739	27.08	20231020	1.70	N	000180	500	360 억		1842700	N	N	41	N	00	N
52	20240221	140102	57	100.00	KOSPI		서비스업	N	N	N	N		N	2240	50	2	2.28	1389827310	622727	116.84	2160	2275	2145	2845	1535	2190	2231.84	2.64	0	34322	2273	2231	2168	2126	2063	2252	2147	360	655	500	1620	5	1	69751600	1562	-11.85	0.26	12	0.89	-189.00	8753.00	2320	20230220	-3.45	1739	20231020	28.81	2275	-1.54	20240221	1801	24.38	20240125	2285	-1.97	20230221	1739	28.81	20231020	1.70	N	000180	500	360 억		1842700	N	N	41	N	00	N
53	20240221	130103	57	100.00	KOSPI		서비스업	N	N	N	N		N	2245	55	2	2.51	1272312270	570035	106.95	2160	2275	2145	2845	1535	2190	2231.99	2.64	0	33309	2273	2231	2168	2126	2063	2252	2147	360	655	500	1620	5	1	69751600	1566	-11.88	0.26	12	0.82	-189.00	8753.00	2320	20230220	-3.23	1739	20231020	29.10	2275	-1.32	20240221	1801	24.65	20240125	2285	-1.75	20230221	1739	29.10	20231020	1.70	N	000180	500	360 억		1842700	N	N	41	N	00	N
54	20240221	120103	57	100.00	KOSPI		서비스업	N	N	N	N		N	2265	75	2	3.42	1066073470	478734	89.82	2160	2275	2145	2845	1535	2190	2226.86	2.64	0	11954	2273	2231	2168	2126	2063	2252	2147	360	655	500	1620	5	1	69751600	1580	-11.98	0.26	12	0.69	-189.00	8753.00	2320	20230220	-2.37	1739	20231020	30.25	2275	-0.44	20240221	1801	25.76	20240125	2285	-0.88	20230221	1739	30.25	20231020	1.70	N	000180	500	360 억		1842700	N	N	41	N	00	N
55	20240221	110103	57	100.00	KOSPI		서비스업	N	N	N	N		N	2245	55	2	2.51	919394185	413613	77.61	2160	2275	2145	2845	1535	2190	2222.84	2.64	0	-15099	2273	2231	2168	2126	2063	2252	2147	360	655	500	1620	5	1	69751600	1566	-11.88	0.26	12	0.59	-189.00	8753.00	2320	20230220	-3.23	1739	20231020	29.10	2275	-1.32	20240221	1801	24.65	20240125	2285	-1.75	20230221	1739	29.10	20231020	1.70	N	000180	500	360 억		1842700	N	N	41	N	00	N
56	20240221	100103	57	100.00	KOSPI		서비스업	N	N	N	N		N	2275	85	2	3.88	689992345	311467	58.44	2160	2275	2145	2845	1535	2190	2215.30	2.64	0	2582	2273	2231	2168	2126	2063	2252	2147	360	655	500	1620	5	1	69751600	1587	-12.04	0.26	12	0.45	-189.00	8753.00	2320	20230220	-1.94	1739	20231020	30.82	2275	0.00	20240221	1801	26.32	20240125	2285	-0.44	20230221	1739	30.82	20231020	1.70	N	000180	500	360 억		1842700	N	N	41	N	00	N
57	20240221	090103	57	100.00	KOSPI		서비스업	N	N	N	N		N	2160	-30	5	-1.37	57863935	26763	5.02	2160	2170	2150	2845	1535	2190	2162.09	2.64	0	-11775	2273	2231	2168	2126	2063	2252	2147	360	655	500	1620	5	1	69751600	1507	-11.43	0.25	12	0.04	-189.00	8753.00	2320	20230220	-6.90	1739	20231020	24.21	2210	-2.26	20240220	1801	19.93	20240125	2285	-5.47	20230221	1739	24.21	20231020	1.70	N	000180	500	360 억		1842700	N	N	41	N	00	N
58	20240220	160103	57	100.00	KOSPI		서비스업	N	N	N	N		N	2190	30	2	1.39	1146062895	525484	75.82	2175	2210	2105	2805	1515	2160	2180.97	2.59	0	43292	2246	2202	2136	2092	2026	2225	2115	360	645	500	1590	5	1	69751600	1528	-11.59	0.25	12	0.75	-189.00	8753.00	2320	20230220	-5.60	1739	20231020	25.93	2210	-0.90	20240220	1801	21.60	20240125	2320	-5.60	20230220	1739	25.93	20231020	1.69	N	000180	500	360 억		1809304	N	N	41	N	00	N
59	20240220	150102	57	100.00	KOSPI		서비스업	N	N	N	N		N	2195	35	2	1.62	1089837785	499746	72.10	2175	2210	2105	2805	1515	2160	2180.78	2.59	0	42606	2246	2202	2136	2092	2026	2225	2115	360	645	500	1590	5	1	69751600	1531	-11.61	0.25	12	0.72	-189.00	8753.00	2320	20230220	-5.39	1739	20231020	26.22	2210	-0.68	20240220	1801	21.88	20240125	2320	-5.39	20230220	1739	26.22	20231020	1.69	N	000180	500	360 억		1809304	N	N	118	N	00	N
60	20240220	140103	57	100.00	KOSPI		서비스업	N	N	N	N		N	2170	10	2	0.46	952966380	437031	63.05	2175	2210	2105	2805	1515	2160	2180.55	2.59	0	24833	2246	2202	2136	2092	2026	2225	2115	360	645	500	1590	5	1	69751600	1514	-11.48	0.25	12	0.63	-189.00	8753.00	2320	20230220	-6.47	1739	20231020	24.78	2210	-1.81	20240220	1801	20.49	20240125	2320	-6.47	20230220	1739	24.78	20231020	1.69	N	000180	500	360 억		1809304	N	N	118	N	00	N
61	20240220	130103	57	100.00	KOSPI		서비스업	N	N	N	N		N	2165	5	2	0.23	876425750	401746	57.96	2175	2210	2105	2805	1515	2160	2181.54	2.59	0	21515	2246	2202	2136	2092	2026	2225	2115	360	645	500	1590	5	1	69751600	1510	-11.46	0.25	12	0.58	-189.00	8753.00	2320	20230220	-6.68	1739	20231020	24.50	2210	-2.04	20240220	1801	20.21	20240125	2320	-6.68	20230220	1739	24.50	20231020	1.69	N	000180	500	360 억		1809304	N	N	118	N	00	N
62	20240220	120103	57	100.00	KOSPI		서비스업	N	N	N	N		N	2165	5	2	0.23	848880310	389024	56.13	2175	2210	2105	2805	1515	2160	2182.08	2.59	0	20085	2246	2202	2136	2092	2026	2225	2115	360	645	500	1590	5	1	69751600	1510	-11.46	0.25	12	0.56	-189.00	8753.00	2320	20230220	-6.68	1739	20231020	24.50	2210	-2.04	20240220	1801	20.21	20240125	2320	-6.68	20230220	1739	24.50	20231020	1.69	N	000180	500	360 억		1809304	N	N	118	N	00	N
63	20240220	110103	57	100.00	KOSPI		서비스업	N	N	N	N		N	2185	25	2	1.16	778269050	356492	51.43	2175	2210	2105	2805	1515	2160	2183.13	2.59	0	9697	2246	2202	2136	2092	2026	2225	2115	360	645	500	1590	5	1	69751600	1524	-11.56	0.25	12	0.51	-189.00	8753.00	2320	20230220	-5.82	1739	20231020	25.65	2210	-1.13	20240220	1801	21.32	20240125	2320	-5.82	20230220	1739	25.65	20231020	1.69	N	000180	500	360 억		1809304	N	N	118	N	00	N
64	20240220	100103	57	100.00	KOSPI		서비스업	N	N	N	N		N	2200	40	2	1.85	526593510	241425	34.83	2175	2210	2105	2805	1515	2160	2181.19	2.59	0	18933	2246	2202	2136	2092	2026	2225	2115	360	645	500	1590	5	1	69751600	1535	-11.64	0.25	12	0.35	-189.00	8753.00	2320	20230220	-5.17	1739	20231020	26.51	2210	-0.45	20240220	1801	22.15	20240125	2320	-5.17	20230220	1739	26.51	20231020	1.69	N	000180	500	360 억		1809304	N	N	118	N	00	N
65	20240220	090103	57	100.00	KOSPI		서비스업	N	N	N	N		N	2170	10	2	0.46	49921600	22984	3.32	2175	2180	2150	2805	1515	2160	2172.02	2.59	0	-10506	2246	2202	2136	2092	2026	2225	2115	360	645	500	1590	5	1	69751600	1514	-11.48	0.25	12	0.03	-189.00	8753.00	2320	20230220	-6.47	1739	20231020	24.78	2180	0.00	20240219	1801	20.49	20240125	2320	-6.47	20230220	1739	24.78	20231020	1.69	N	000180	500	360 억		1809304	N	N	118	N	00	N
66	20240219	160103	57	100.00	KOSPI		서비스업	N	N	N	N		N	2160	125	2	6.14	1455430745	679737	798.78	2085	2180	2070	2645	1425	2035	2141.14	2.38	0	144953	2065	2050	2035	2020	2005	2050	2020	360	610	500	1500	5	1	69751600	1507	-11.43	0.25	12	0.97	-189.00	8753.00	2380	20230213	-9.24	1739	20231020	24.21	2180	-0.92	20240219	1801	19.93	20240125	2320	-6.90	20230220	1739	24.21	20231020	1.71	N	000180	500	360 억		1662359	N	N	118	N	00	N
67	20240219	150103	57	100.00	KOSPI		서비스업	N	N	N	N		N	2155	120	2	5.90	1403182920	655476	770.27	2085	2180	2070	2645	1425	2035	2140.71	2.38	0	142067	2065	2050	2035	2020	2005	2050	2020	360	610	500	1500	5	1	69751600	1503	-11.40	0.25	12	0.94	-189.00	8753.00	2380	20230213	-9.45	1739	20231020	23.92	2180	-1.15	20240219	1801	19.66	20240125	2320	-7.11	20230220	1739	23.92	20231020	1.71	N	000180	500	360 억		1662359	N	N	45	N	00	N
68	20240219	140103	57	100.00	KOSPI		서비스업	N	N	N	N		N	2160	125	2	6.14	1316172645	615063	722.78	2085	2180	2070	2645	1425	2035	2139.90	2.38	0	138745	2065	2050	2035	2020	2005	2050	2020	360	610	500	1500	5	1	69751600	1507	-11.43	0.25	12	0.88	-189.00	8753.00	2380	20230213	-9.24	1739	20231020	24.21	2180	-0.92	20240219	1801	19.93	20240125	2320	-6.90	20230220	1739	24.21	20231020	1.71	N	000180	500	360 억		1662359	N	N	45	N	00	N
69	20240219	130103	57	100.00	KOSPI		서비스업	N	N	N	N		N	2155	120	2	5.90	1218004950	569440	669.17	2085	2180	2070	2645	1425	2035	2138.95	2.38	0	128250	2065	2050	2035	2020	2005	2050	2020	360	610	500	1500	5	1	69751600	1503	-11.40	0.25	12	0.82	-189.00	8753.00	2380	20230213	-9.45	1739	20231020	23.92	2180	-1.15	20240219	1801	19.66	20240125	2320	-7.11	20230220	1739	23.92	20231020	1.71	N	000180	500	360 억		1662359	N	N	45	N	00	N
70	20240219	120103	57	100.00	KOSPI		서비스업	N	N	N	N		N	2145	110	2	5.41	1108841620	518672	609.51	2085	2180	2070	2645	1425	2035	2137.85	2.38	0	117350	2065	2050	2035	2020	2005	2050	2020	360	610	500	1500	5	1	69751600	1496	-11.35	0.25	12	0.74	-189.00	8753.00	2380	20230213	-9.87	1739	20231020	23.35	2180	-1.61	20240219	1801	19.10	20240125	2320	-7.54	20230220	1739	23.35	20231020	1.71	N	000180	500	360 억		1662359	N	N	45	N	00	N
71	20240219	110102	57	100.00	KOSPI		서비스업	N	N	N	N		N	2145	110	2	5.41	1013001820	474085	557.11	2085	2180	2070	2645	1425	2035	2136.75	2.38	0	110514	2065	2050	2035	2020	2005	2050	2020	360	610	500	1500	5	1	69751600	1496	-11.35	0.25	12	0.68	-189.00	8753.00	2380	20230213	-9.87	1739	20231020	23.35	2180	-1.61	20240219	1801	19.10	20240125	2320	-7.54	20230220	1739	23.35	20231020	1.71	N	000180	500	360 억		1662359	N	N	45	N	00	N
72	20240219	100103	57	100.00	KOSPI		서비스업	N	N	N	N		N	2155	120	2	5.90	763245830	357722	420.37	2085	2180	2070	2645	1425	2035	2133.63	2.38	0	57792	2065	2050	2035	2020	2005	2050	2020	360	610	500	1500	5	1	69751600	1503	-11.40	0.25	12	0.51	-189.00	8753.00	2380	20230213	-9.45	1739	20231020	23.92	2180	-1.15	20240219	1801	19.66	20240125	2320	-7.11	20230220	1739	23.92	20231020	1.71	N	000180	500	360 억		1662359	N	N	45	N	00	N
73	20240219	090103	57	100.00	KOSPI		서비스업	N	N	N	N		N	2080	45	2	2.21	26431185	12669	14.89	2085	2105	2080	2645	1425	2035	2086.29	2.38	0	-1500	2065	2050	2035	2020	2005	2050	2020	360	610	500	1500	5	1	69751600	1451	-11.01	0.24	12	0.02	-189.00	8753.00	2380	20230213	-12.61	1739	20231020	19.61	2170	-4.15	20240131	1801	15.49	20240125	2320	-10.34	20230220	1739	19.61	20231020	1.71	N	000180	500	360 억		1662359	N	N	45	N	00	N
74	20240216	160103	57	100.00	KOSPI		서비스업	N	N	N	N		N	2035	10	2	0.49	172668005	85097	67.92	2035	2050	2020	2630	1420	2025	2029.07	2.37	0	5258	2148	2086	2053	1991	1958	2070	1975	360	605	500	1490	5	1	69751600	1419	-10.77	0.23	12	0.12	-189.00	8753.00	2520	20230210	-19.25	1739	20231020	17.02	2170	-6.22	20240131	1801	12.99	20240125	2320	-12.28	20230220	1739	17.02	20231020	1.68	N	000180	500	360 억		1656585	N	N	45	N	00	N
75	20240216	150103	57	100.00	KOSPI		서비스업	N	N	N	N		N	2025	0	3	0.00	145997215	71954	57.43	2035	2050	2020	2630	1420	2025	2029.04	2.37	0	1048	2148	2086	2053	1991	1958	2070	1975	360	605	500	1490	5	1	69751600	1412	-10.71	0.23	12	0.10	-189.00	8753.00	2520	20230210	-19.64	1739	20231020	16.45	2170	-6.68	20240131	1801	12.44	20240125	2320	-12.72	20230220	1739	16.45	20231020	1.68	N	000180	500	360 억		1656585	N	N	40	N	00	N
76	20240216	140103	57	100.00	KOSPI		서비스업	N	N	N	N		N	2030	5	2	0.25	114111760	56221	44.87	2035	2050	2020	2630	1420	2025	2029.70	2.37	0	-8056	2148	2086	2053	1991	1958	2070	1975	360	605	500	1490	5	1	69751600	1416	-10.74	0.23	12	0.08	-189.00	8753.00	2520	20230210	-19.44	1739	20231020	16.73	2170	-6.45	20240131	1801	12.72	20240125	2320	-12.50	20230220	1739	16.73	20231020	1.68	N	000180	500	360 억		1656585	N	N	40	N	00	N
77	20240216	130103	57	100.00	KOSPI		서비스업	N	N	N	N		N	2040	15	2	0.74	72888070	35855	28.62	2035	2050	2025	2630	1420	2025	2032.86	2.37	0	-9540	2148	2086	2053	1991	1958	2070	1975	360	605	500	1490	5	1	69751600	1423	-10.79	0.23	12	0.05	-189.00	8753.00	2520	20230210	-19.05	1739	20231020	17.31	2170	-5.99	20240131	1801	13.27	20240125	2320	-12.07	20230220	1739	17.31	20231020	1.68	N	000180	500	360 억		1656585	N	N	40	N	00	N
78	20240216	120103	57	100.00	KOSPI		서비스업	N	N	N	N		N	2040	15	2	0.74	72512815	35671	28.47	2035	2050	2025	2630	1420	2025	2032.82	2.37	0	-9540	2148	2086	2053	1991	1958	2070	1975	360	605	500	1490	5	1	69751600	1423	-10.79	0.23	12	0.05	-189.00	8753.00	2520	20230210	-19.05	1739	20231020	17.31	2170	-5.99	20240131	1801	13.27	20240125	2320	-12.07	20230220	1739	17.31	20231020	1.68	N	000180	500	360 억		1656585	N	N	40	N	00	N
79	20240216	110103	57	100.00	KOSPI		서비스업	N	N	N	N		N	2030	5	2	0.25	66990305	32947	26.30	2035	2050	2025	2630	1420	2025	2033.27	2.37	0	-8925	2148	2086	2053	1991	1958	2070	1975	360	605	500	1490	5	1	69751600	1416	-10.74	0.23	12	0.05	-189.00	8753.00	2520	20230210	-19.44	1739	20231020	16.73	2170	-6.45	20240131	1801	12.72	20240125	2320	-12.50	20230220	1739	16.73	20231020	1.68	N	000180	500	360 억		1656585	N	N	40	N	00	N
80	20240216	100103	57	100.00	KOSPI		서비스업	N	N	N	N		N	2040	15	2	0.74	53138515	26129	20.85	2035	2050	2025	2630	1420	2025	2033.70	2.37	0	-13199	2148	2086	2053	1991	1958	2070	1975	360	605	500	1490	5	1	69751600	1423	-10.79	0.23	12	0.04	-189.00	8753.00	2520	20230210	-19.05	1739	20231020	17.31	2170	-5.99	20240131	1801	13.27	20240125	2320	-12.07	20230220	1739	17.31	20231020	1.68	N	000180	500	360 억		1656585	N	N	40	N	00	N
81	20240216	090103	57	100.00	KOSPI		서비스업	N	N	N	N		N	2040	15	2	0.74	2865620	1408	1.12	2035	2040	2035	2630	1420	2025	2035.24	2.37	0	277	2148	2086	2053	1991	1958	2070	1975	360	605	500	1490	5	1	69751600	1423	-10.79	0.23	12	0.00	-189.00	8753.00	2520	20230210	-19.05	1739	20231020	17.31	2170	-5.99	20240131	1801	13.27	20240125	2320	-12.07	20230220	1739	17.31	20231020	1.68	N	000180	500	360 억		1656585	N	N	40	N	00	N
82	20240215	160103	57	100.00	KOSPI		서비스업	N	N	N	N		N	2025	-65	5	-3.11	255597970	125147	60.27	2115	2115	2020	2715	1465	2090	2042.38	2.40	0	-19179	2156	2122	2066	2032	1976	2140	2050	360	625	500	1540	5	1	69751600	1412	-10.71	0.23	12	0.18	-189.00	8753.00	2520	20230210	-19.64	1739	20231020	16.45	2170	-6.68	20240131	1801	12.44	20240125	2320	-12.72	20230220	1739	16.45	20231020	1.68	N	000180	500	360 억		1674000	N	N	40	N	00	N
83	20240215	150103	57	100.00	KOSPI		서비스업	N	N	N	N		N	2035	-55	5	-2.63	227780540	111451	53.67	2115	2115	2020	2715	1465	2090	2043.77	2.40	0	-10720	2156	2122	2066	2032	1976	2140	2050	360	625	500	1540	5	1	69751600	1419	-10.77	0.23	12	0.16	-189.00	8753.00	2520	20230210	-19.25	1739	20231020	17.02	2170	-6.22	20240131	1801	12.99	20240125	2320	-12.28	20230220	1739	17.02	20231020	1.68	N	000180	500	360 억		1674000	N	N	8	N	00	N
84	20240215	140103	57	100.00	KOSPI		서비스업	N	N	N	N		N	2040	-50	5	-2.39	198918320	97236	46.83	2115	2115	2020	2715	1465	2090	2045.73	2.40	0	-4647	2156	2122	2066	2032	1976	2140	2050	360	625	500	1540	5	1	69751600	1423	-10.79	0.23	12	0.14	-189.00	8753.00	2520	20230210	-19.05	1739	20231020	17.31	2170	-5.99	20240131	1801	13.27	20240125	2320	-12.07	20230220	1739	17.31	20231020	1.68	N	000180	500	360 억		1674000	N	N	8	N	00	N
85	20240215	130103	57	100.00	KOSPI		서비스업	N	N	N	N		N	2040	-50	5	-2.39	181106910	88503	42.62	2115	2115	2020	2715	1465	2090	2046.34	2.40	0	-187	2156	2122	2066	2032	1976	2140	2050	360	625	500	1540	5	1	69751600	1423	-10.79	0.23	12	0.13	-189.00	8753.00	2520	20230210	-19.05	1739	20231020	17.31	2170	-5.99	20240131	1801	13.27	20240125	2320	-12.07	20230220	1739	17.31	20231020	1.68	N	000180	500	360 억		1674000	N	N	8	N	00	N
86	20240215	120103	57	100.00	KOSPI		서비스업	N	N	N	N		N	2045	-45	5	-2.15	170644920	83374	40.15	2115	2115	2020	2715	1465	2090	2046.74	2.40	0	2567	2156	2122	2066	2032	1976	2140	2050	360	625	500	1540	5	1	69751600	1426	-10.82	0.23	12	0.12	-189.00	8753.00	2520	20230210	-18.85	1739	20231020	17.60	2170	-5.76	20240131	1801	13.55	20240125	2320	-11.85	20230220	1739	17.60	20231020	1.68	N	000180	500	360 억		1674000	N	N	8	N	00	N
87	20240215	110103	57	100.00	KOSPI		서비스업	N	N	N	N		N	2045	-45	5	-2.15	161332110	78801	37.95	2115	2115	2020	2715	1465	2090	2047.34	2.40	0	4164	2156	2122	2066	2032	1976	2140	2050	360	625	500	1540	5	1	69751600	1426	-10.82	0.23	12	0.11	-189.00	8753.00	2520	20230210	-18.85	1739	20231020	17.60	2170	-5.76	20240131	1801	13.55	20240125	2320	-11.85	20230220	1739	17.60	20231020	1.68	N	000180	500	360 억		1674000	N	N	8	N	00	N
88	20240215	100102	57	100.00	KOSPI		서비스업	N	N	N	N		N	2040	-50	5	-2.39	114143255	55567	26.76	2115	2115	2030	2715	1465	2090	2054.16	2.40	0	1035	2156	2122	2066	2032	1976	2140	2050	360	625	500	1540	5	1	69751600	1423	-10.79	0.23	12	0.08	-189.00	8753.00	2520	20230210	-19.05	1739	20231020	17.31	2170	-5.99	20240131	1801	13.27	20240125	2320	-12.07	20230220	1739	17.31	20231020	1.68	N	000180	500	360 억		1674000	N	N	8	N	00	N
89	20240215	090103	57	100.00	KOSPI		서비스업	N	N	N	N		N	2085	-5	5	-0.24	7888500	3756	1.81	2115	2115	2085	2715	1465	2090	2100.24	2.40	0	626	2156	2122	2066	2032	1976	2140	2050	360	625	500	1540	5	1	69751600	1454	-11.03	0.24	12	0.01	-189.00	8753.00	2520	20230210	-17.26	1739	20231020	19.90	2170	-3.92	20240131	1801	15.77	20240125	2320	-10.13	20230220	1739	19.90	20231020	1.68	N	000180	500	360 억		1674000	N	N	8	N	00	N
90	20240214	160103	57	100.00	KOSPI		서비스업	N	N	N	N		N	2090	50	2	2.45	428538055	207639	220.72	2040	2100	2010	2650	1430	2040	2063.86	2.44	0	-28628	2083	2061	2033	2011	1983	2072	2022	360	610	500	1500	5	1	69751600	1458	-11.06	0.24	12	0.30	-189.00	8753.00	2520	20230210	-17.06	1739	20231020	20.18	2170	-3.69	20240131	1801	16.05	20240125	2320	-9.91	20230220	1739	20.18	20231020	1.67	N	000180	500	360 억		1698628	N	N	8	N	00	N
91	20240214	150103	57	100.00	KOSPI		서비스업	N	N	N	N		N	2070	30	2	1.47	382767545	185684	197.38	2040	2100	2010	2650	1430	2040	2061.39	2.44	0	-25160	2083	2061	2033	2011	1983	2072	2022	360	610	500	1500	5	1	69751600	1444	-10.95	0.24	12	0.27	-189.00	8753.00	2520	20230210	-17.86	1739	20231020	19.03	2170	-4.61	20240131	1801	14.94	20240125	2320	-10.78	20230220	1739	19.03	20231020	1.67	N	000180	500	360 억		1698628	N	N	1	N	00	N
92	20240214	140103	57	100.00	KOSPI		서비스업	N	N	N	N		N	2100	60	2	2.94	319933785	155448	165.24	2040	2100	2010	2650	1430	2040	2058.14	2.44	0	-8131	2083	2061	2033	2011	1983	2072	2022	360	610	500	1500	5	1	69751600	1465	-11.11	0.24	12	0.22	-189.00	8753.00	2520	20230210	-16.67	1739	20231020	20.76	2170	-3.23	20240131	1801	16.60	20240125	2320	-9.48	20230220	1739	20.76	20231020	1.67	N	000180	500	360 억		1698628	N	N	1	N	00	N
93	20240214	130103	57	100.00	KOSPI		서비스업	N	N	N	N		N	2070	30	2	1.47	191447820	93756	99.66	2040	2070	2010	2650	1430	2040	2041.98	2.44	0	-753	2083	2061	2033	2011	1983	2072	2022	360	610	500	1500	5	1	69751600	1444	-10.95	0.24	12	0.13	-189.00	8753.00	2520	20230210	-17.86	1739	20231020	19.03	2170	-4.61	20240131	1801	14.94	20240125	2320	-10.78	20230220	1739	19.03	20231020	1.67	N	000180	500	360 억		1698628	N	N	1	N	00	N
94	20240214	120103	57	100.00	KOSPI		서비스업	N	N	N	N		N	2065	25	2	1.23	175606220	86084	91.51	2040	2070	2010	2650	1430	2040	2039.94	2.44	0	1748	2083	2061	2033	2011	1983	2072	2022	360	610	500	1500	5	1	69751600	1440	-10.93	0.24	12	0.12	-189.00	8753.00	2520	20230210	-18.06	1739	20231020	18.75	2170	-4.84	20240131	1801	14.66	20240125	2320	-10.99	20230220	1739	18.75	20231020	1.67	N	000180	500	360 억		1698628	N	N	1	N	00	N
95	20240214	110103	57	100.00	KOSPI		서비스업	N	N	N	N		N	2045	5	2	0.25	119769525	58893	62.60	2040	2050	2010	2650	1430	2040	2033.68	2.44	0	6033	2083	2061	2033	2011	1983	2072	2022	360	610	500	1500	5	1	69751600	1426	-10.82	0.23	12	0.08	-189.00	8753.00	2520	20230210	-18.85	1739	20231020	17.60	2170	-5.76	20240131	1801	13.55	20240125	2320	-11.85	20230220	1739	17.60	20231020	1.67	N	000180	500	360 억		1698628	N	N	1	N	00	N
96	20240214	090103	57	100.00	KOSPI		서비스업	N	N	N	N		N	2015	-25	5	-1.23	2766020	1370	1.46	2040	2040	2010	2650	1430	2040	2018.99	2.44	0	967	2083	2061	2033	2011	1983	2072	2022	360	610	500	1500	5	1	69751600	1405	-10.66	0.23	12	0.00	-189.00	8753.00	2520	20230210	-20.04	1739	20231020	15.87	2170	-7.14	20240131	1801	11.88	20240125	2320	-13.15	20230220	1739	15.87	20231020	1.67	N	000180	500	360 억		1698628	N	N	1	N	00	N
97	20240213	160103	57	100.00	KOSPI		서비스업	N	N	N	N		N	2040	35	2	1.75	189169065	92988	59.10	2005	2055	2005	2605	1405	2005	2034.34	2.40	0	23451	2061	2032	2016	1987	1971	2025	1980	360	600	500	1480	5	1	69751600	1423	-10.79	0.23	12	0.13	-189.00	8753.00	2520	20230210	-19.05	1739	20231020	17.31	2170	-5.99	20240131	1801	13.27	20240125	2380	-14.29	20230213	1739	17.31	20231020	1.70	N	000180	500	360 억		1676922	N	N	1	N	00	N
98	20240213	150103	57	100.00	KOSPI		서비스업	N	N	N	N		N	2035	30	2	1.50	172429760	84755	53.86	2005	2055	2005	2605	1405	2005	2034.45	2.40	0	20718	2061	2032	2016	1987	1971	2025	1980	360	600	500	1480	5	1	69751600	1419	-10.77	0.23	12	0.12	-189.00	8753.00	2520	20230210	-19.25	1739	20231020	17.02	2170	-6.22	20240131	1801	12.99	20240125	2380	-14.50	20230213	1739	17.02	20231020	1.70	N	000180	500	360 억		1676922	N	N	0	N	00	N
99	20240213	140102	57	100.00	KOSPI		서비스업	N	N	N	N		N	2045	40	2	2.00	157787010	77558	49.29	2005	2055	2005	2605	1405	2005	2034.44	2.40	0	23392	2061	2032	2016	1987	1971	2025	1980	360	600	500	1480	5	1	69751600	1426	-10.82	0.23	12	0.11	-189.00	8753.00	2520	20230210	-18.85	1739	20231020	17.60	2170	-5.76	20240131	1801	13.55	20240125	2380	-14.08	20230213	1739	17.60	20231020	1.70	N	000180	500	360 억		1676922	N	N	0	N	00	N
100	20240213	130102	57	100.00	KOSPI		서비스업	N	N	N	N		N	2045	40	2	2.00	149013885	73255	46.55	2005	2055	2005	2605	1405	2005	2034.18	2.40	0	23325	2061	2032	2016	1987	1971	2025	1980	360	600	500	1480	5	1	69751600	1426	-10.82	0.23	12	0.11	-189.00	8753.00	2520	20230210	-18.85	1739	20231020	17.60	2170	-5.76	20240131	1801	13.55	20240125	2380	-14.08	20230213	1739	17.60	20231020	1.70	N	000180	500	360 억		1676922	N	N	0	N	00	N
101	20240213	120103	57	100.00	KOSPI		서비스업	N	N	N	N		N	2050	45	2	2.24	139808235	68753	43.69	2005	2055	2005	2605	1405	2005	2033.49	2.40	0	21846	2061	2032	2016	1987	1971	2025	1980	360	600	500	1480	5	1	69751600	1430	-10.85	0.23	12	0.10	-189.00	8753.00	2520	20230210	-18.65	1739	20231020	17.88	2170	-5.53	20240131	1801	13.83	20240125	2380	-13.87	20230213	1739	17.88	20231020	1.70	N	000180	500	360 억		1676922	N	N	0	N	00	N
102	20240213	110103	57	100.00	KOSPI		서비스업	N	N	N	N		N	2035	30	2	1.50	96995410	47791	30.37	2005	2045	2005	2605	1405	2005	2029.57	2.40	0	17879	2061	2032	2016	1987	1971	2025	1980	360	600	500	1480	5	1	69751600	1419	-10.77	0.23	12	0.07	-189.00	8753.00	2520	20230210	-19.25	1739	20231020	17.02	2170	-6.22	20240131	1801	12.99	20240125	2380	-14.50	20230213	1739	17.02	20231020	1.70	N	000180	500	360 억		1676922	N	N	0	N	00	N
103	20240213	100104	57	100.00	KOSPI		서비스업	N	N	N	N		N	2030	25	2	1.25	67063965	33059	21.01	2005	2045	2005	2605	1405	2005	2028.61	2.40	0	10823	2061	2032	2016	1987	1971	2025	1980	360	600	500	1480	5	1	69751600	1416	-10.74	0.23	12	0.05	-189.00	8753.00	2520	20230210	-19.44	1739	20231020	16.73	2170	-6.45	20240131	1801	12.72	20240125	2380	-14.71	20230213	1739	16.73	20231020	1.70	N	000180	500	360 억		1676922	N	N	0	N	00	N