KissMeData/002620/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	160132	57	100.00	KOSPI		서비스업	N	N	N	N		N	10730	100	2	0.94	25566150	2401	11.74	10730	10850	10580	13810	7450	10630	10648.13	9.74	0	-693	11136	10882	10756	10502	10376	10820	10440	80	3180	500	6800	10	1	15973355	1714	-2.30	0.50	12	0.02	-4668.00	21360.00	16000	20230522	-32.94	9250	20231024	16.00	12190	-11.98	20240103	10410	3.07	20240131	16000	-32.94	20230522	9250	16.00	20231024	0.96	N	002620	500	79 억		1555365	N	N	6	N	00	N
3	20240229	150133	57	100.00	KOSPI		서비스업	N	N	N	N		N	10610	-20	5	-0.19	21912530	2057	10.06	10730	10850	10610	13810	7450	10630	10652.66	9.74	0	-705	11136	10882	10756	10502	10376	10820	10440	80	3180	500	6800	10	1	15973355	1695	-2.27	0.50	12	0.01	-4668.00	21360.00	16000	20230522	-33.69	9250	20231024	14.70	12190	-12.96	20240103	10410	1.92	20240131	16000	-33.69	20230522	9250	14.70	20231024	0.96	N	002620	500	79 억		1555365	N	N	79	N	00	N
4	20240229	140133	57	100.00	KOSPI		서비스업	N	N	N	N		N	10650	20	2	0.19	17961840	1685	8.24	10730	10850	10610	13810	7450	10630	10659.85	9.74	0	-453	11136	10882	10756	10502	10376	10820	10440	80	3180	500	6800	10	1	15973355	1701	-2.28	0.50	12	0.01	-4668.00	21360.00	16000	20230522	-33.44	9250	20231024	15.14	12190	-12.63	20240103	10410	2.31	20240131	16000	-33.44	20230522	9250	15.14	20231024	0.96	N	002620	500	79 억		1555365	N	N	79	N	00	N
5	20240229	130133	57	100.00	KOSPI		서비스업	N	N	N	N		N	10690	60	2	0.56	17110840	1605	7.85	10730	10850	10610	13810	7450	10630	10660.96	9.74	0	-444	11136	10882	10756	10502	10376	10820	10440	80	3180	500	6800	10	1	15973355	1708	-2.29	0.50	12	0.01	-4668.00	21360.00	16000	20230522	-33.19	9250	20231024	15.57	12190	-12.31	20240103	10410	2.69	20240131	16000	-33.19	20230522	9250	15.57	20231024	0.96	N	002620	500	79 억		1555365	N	N	79	N	00	N
6	20240229	120133	57	100.00	KOSPI		서비스업	N	N	N	N		N	10640	10	2	0.09	10969660	1027	5.02	10730	10850	10640	13810	7450	10630	10681.27	9.74	0	-269	11136	10882	10756	10502	10376	10820	10440	80	3180	500	6800	10	1	15973355	1700	-2.28	0.50	12	0.01	-4668.00	21360.00	16000	20230522	-33.50	9250	20231024	15.03	12190	-12.72	20240103	10410	2.21	20240131	16000	-33.50	20230522	9250	15.03	20231024	0.96	N	002620	500	79 억		1555365	N	N	79	N	00	N
7	20240229	110133	57	100.00	KOSPI		서비스업	N	N	N	N		N	10740	110	2	1.03	5303250	495	2.42	10730	10850	10640	13810	7450	10630	10713.64	9.74	0	-92	11136	10882	10756	10502	10376	10820	10440	80	3180	500	6800	10	1	15973355	1716	-2.30	0.50	12	0.00	-4668.00	21360.00	16000	20230522	-32.88	9250	20231024	16.11	12190	-11.89	20240103	10410	3.17	20240131	16000	-32.88	20230522	9250	16.11	20231024	0.96	N	002620	500	79 억		1555365	N	N	79	N	00	N
8	20240229	100133	57	100.00	KOSPI		서비스업	N	N	N	N		N	10810	180	2	1.69	3629280	339	1.66	10730	10850	10640	13810	7450	10630	10705.84	9.74	0	-72	11136	10882	10756	10502	10376	10820	10440	80	3180	500	6800	10	1	15973355	1727	-2.32	0.51	12	0.00	-4668.00	21360.00	16000	20230522	-32.44	9250	20231024	16.86	12190	-11.32	20240103	10410	3.84	20240131	16000	-32.44	20230522	9250	16.86	20231024	0.96	N	002620	500	79 억		1555365	N	N	79	N	00	N
9	20240229	090133	57	100.00	KOSPI		서비스업	N	N	N	N		N	10730	100	2	0.94	1073000	100	0.49	10730	10730	10730	13810	7450	10630	10730.00	9.74	0	-71	11136	10882	10756	10502	10376	10820	10440	80	3180	500	6800	10	1	15973355	1714	-2.30	0.50	12	0.00	-4668.00	21360.00	16000	20230522	-32.94	9250	20231024	16.00	12190	-11.98	20240103	10410	3.07	20240131	16000	-32.94	20230522	9250	16.00	20231024	0.96	N	002620	500	79 억		1555365	N	N	79	N	00	N
10	20240228	160128	57	100.00	KOSPI		서비스업	N	N	N	N		N	10630	-220	5	-2.03	219764010	20455	357.92	10710	11010	10630	14100	7600	10850	10743.78	9.70	0	5535	11276	11062	10936	10722	10596	11000	10660	80	3250	500	6940	10	1	15973355	1698	-2.28	0.50	12	0.13	-4668.00	21360.00	16000	20230522	-33.56	9250	20231024	14.92	12190	-12.80	20240103	10410	2.11	20240131	16000	-33.56	20230522	9250	14.92	20231024	0.97	N	002620	500	79 억		1549854	N	N	79	N	00	N
11	20240228	150129	57	100.00	KOSPI		서비스업	N	N	N	N		N	10640	-210	5	-1.94	208465050	19394	339.35	10710	11010	10640	14100	7600	10850	10748.95	9.70	0	5381	11276	11062	10936	10722	10596	11000	10660	80	3250	500	6940	10	1	15973355	1700	-2.28	0.50	12	0.12	-4668.00	21360.00	16000	20230522	-33.50	9250	20231024	15.03	12190	-12.72	20240103	10410	2.21	20240131	16000	-33.50	20230522	9250	15.03	20231024	0.97	N	002620	500	79 억		1549854	N	N	5	N	00	N
12	20240228	140133	57	100.00	KOSPI		서비스업	N	N	N	N		N	10770	-80	5	-0.74	155343840	14428	252.46	10710	11010	10660	14100	7600	10850	10766.83	9.70	0	3984	11276	11062	10936	10722	10596	11000	10660	80	3250	500	6940	10	1	15973355	1720	-2.31	0.50	12	0.09	-4668.00	21360.00	16000	20230522	-32.69	9250	20231024	16.43	12190	-11.65	20240103	10410	3.46	20240131	16000	-32.69	20230522	9250	16.43	20231024	0.97	N	002620	500	79 억		1549854	N	N	5	N	00	N
13	20240228	130133	57	100.00	KOSPI		서비스업	N	N	N	N		N	10740	-110	5	-1.01	145674920	13528	236.71	10710	11010	10660	14100	7600	10850	10768.40	9.70	0	3778	11276	11062	10936	10722	10596	11000	10660	80	3250	500	6940	10	1	15973355	1716	-2.30	0.50	12	0.08	-4668.00	21360.00	16000	20230522	-32.88	9250	20231024	16.11	12190	-11.89	20240103	10410	3.17	20240131	16000	-32.88	20230522	9250	16.11	20231024	0.97	N	002620	500	79 억		1549854	N	N	5	N	00	N
14	20240228	120133	57	100.00	KOSPI		서비스업	N	N	N	N		N	10760	-90	5	-0.83	141980630	13184	230.69	10710	11010	10660	14100	7600	10850	10769.16	9.70	0	3946	11276	11062	10936	10722	10596	11000	10660	80	3250	500	6940	10	1	15973355	1719	-2.31	0.50	12	0.08	-4668.00	21360.00	16000	20230522	-32.75	9250	20231024	16.32	12190	-11.73	20240103	10410	3.36	20240131	16000	-32.75	20230522	9250	16.32	20231024	0.97	N	002620	500	79 억		1549854	N	N	5	N	00	N
15	20240228	110132	57	100.00	KOSPI		서비스업	N	N	N	N		N	10700	-150	5	-1.38	92011560	8516	149.01	10710	11010	10660	14100	7600	10850	10804.55	9.70	0	13	11276	11062	10936	10722	10596	11000	10660	80	3250	500	6940	10	1	15973355	1709	-2.29	0.50	12	0.05	-4668.00	21360.00	16000	20230522	-33.12	9250	20231024	15.68	12190	-12.22	20240103	10410	2.79	20240131	16000	-33.12	20230522	9250	15.68	20231024	0.97	N	002620	500	79 억		1549854	N	N	5	N	00	N
16	20240228	100133	57	100.00	KOSPI		서비스업	N	N	N	N		N	10940	90	2	0.83	59786680	5508	96.38	10710	11010	10710	14100	7600	10850	10854.52	9.70	0	-1087	11276	11062	10936	10722	10596	11000	10660	80	3250	500	6940	10	1	15973355	1747	-2.34	0.51	12	0.03	-4668.00	21360.00	16000	20230522	-31.62	9250	20231024	18.27	12190	-10.25	20240103	10410	5.09	20240131	16000	-31.62	20230522	9250	18.27	20231024	0.97	N	002620	500	79 억		1549854	N	N	5	N	00	N
17	20240228	090133	57	100.00	KOSPI		서비스업	N	N	N	N		N	10990	140	2	1.29	19967770	1855	32.46	10710	10990	10710	14100	7600	10850	10764.30	9.70	0	560	11276	11062	10936	10722	10596	11000	10660	80	3250	500	6940	10	1	15973355	1755	-2.35	0.51	12	0.01	-4668.00	21360.00	16000	20230522	-31.31	9250	20231024	18.81	12190	-9.84	20240103	10410	5.57	20240131	16000	-31.31	20230522	9250	18.81	20231024	0.97	N	002620	500	79 억		1549854	N	N	5	N	00	N
18	20240227	160133	57	100.00	KOSPI		서비스업	N	N	N	N		N	10850	-40	5	-0.37	62352700	5693	90.58	10870	11150	10810	14150	7630	10890	10952.52	9.71	0	-1973	11063	10976	10913	10826	10763	10945	10795	80	3260	500	6960	10	1	15973355	1733	-2.32	0.51	12	0.04	-4668.00	21360.00	16000	20230522	-32.19	9250	20231024	17.30	12190	-10.99	20240103	10410	4.23	20240131	16000	-32.19	20230522	9250	17.30	20231024	0.97	N	002620	500	79 억		1551081	N	N	5	N	00	N
19	20240227	150133	57	100.00	KOSPI		서비스업	N	N	N	N		N	10840	-50	5	-0.46	59899920	5467	86.98	10870	11150	10810	14150	7630	10890	10956.63	9.71	0	-1950	11063	10976	10913	10826	10763	10945	10795	80	3260	500	6960	10	1	15973355	1732	-2.32	0.51	12	0.03	-4668.00	21360.00	16000	20230522	-32.25	9250	20231024	17.19	12190	-11.07	20240103	10410	4.13	20240131	16000	-32.25	20230522	9250	17.19	20231024	0.97	N	002620	500	79 억		1551081	N	N	11	N	00	N
20	20240227	140134	57	100.00	KOSPI		서비스업	N	N	N	N		N	10910	20	2	0.18	47743330	4345	69.13	10870	11150	10830	14150	7630	10890	10988.11	9.71	0	-1971	11063	10976	10913	10826	10763	10945	10795	80	3260	500	6960	10	1	15973355	1743	-2.34	0.51	12	0.03	-4668.00	21360.00	16000	20230522	-31.81	9250	20231024	17.95	12190	-10.50	20240103	10410	4.80	20240131	16000	-31.81	20230522	9250	17.95	20231024	0.97	N	002620	500	79 억		1551081	N	N	11	N	00	N
21	20240227	130128	57	100.00	KOSPI		서비스업	N	N	N	N		N	10860	-30	5	-0.28	43844340	3986	63.42	10870	11150	10830	14150	7630	10890	10999.58	9.71	0	-1826	11063	10976	10913	10826	10763	10945	10795	80	3260	500	6960	10	1	15973355	1735	-2.33	0.51	12	0.02	-4668.00	21360.00	16000	20230522	-32.12	9250	20231024	17.41	12190	-10.91	20240103	10410	4.32	20240131	16000	-32.12	20230522	9250	17.41	20231024	0.97	N	002620	500	79 억		1551081	N	N	11	N	00	N
22	20240227	120133	57	100.00	KOSPI		서비스업	N	N	N	N		N	10860	-30	5	-0.28	43279520	3934	62.59	10870	11150	10830	14150	7630	10890	11001.40	9.71	0	-1825	11063	10976	10913	10826	10763	10945	10795	80	3260	500	6960	10	1	15973355	1735	-2.33	0.51	12	0.02	-4668.00	21360.00	16000	20230522	-32.12	9250	20231024	17.41	12190	-10.91	20240103	10410	4.32	20240131	16000	-32.12	20230522	9250	17.41	20231024	0.97	N	002620	500	79 억		1551081	N	N	11	N	00	N
23	20240227	110133	57	100.00	KOSPI		서비스업	N	N	N	N		N	10870	-20	5	-0.18	39046410	3545	56.40	10870	11150	10830	14150	7630	10890	11014.50	9.71	0	-1484	11063	10976	10913	10826	10763	10945	10795	80	3260	500	6960	10	1	15973355	1736	-2.33	0.51	12	0.02	-4668.00	21360.00	16000	20230522	-32.06	9250	20231024	17.51	12190	-10.83	20240103	10410	4.42	20240131	16000	-32.06	20230522	9250	17.51	20231024	0.97	N	002620	500	79 억		1551081	N	N	11	N	00	N
24	20240227	100133	57	100.00	KOSPI		서비스업	N	N	N	N		N	10930	40	2	0.37	29186010	2643	42.05	10870	11150	10830	14150	7630	10890	11042.76	9.71	0	-1281	11063	10976	10913	10826	10763	10945	10795	80	3260	500	6960	10	1	15973355	1746	-2.34	0.51	12	0.02	-4668.00	21360.00	16000	20230522	-31.69	9250	20231024	18.16	12190	-10.34	20240103	10410	5.00	20240131	16000	-31.69	20230522	9250	18.16	20231024	0.97	N	002620	500	79 억		1551081	N	N	11	N	00	N
25	20240227	090133	57	100.00	KOSPI		서비스업	N	N	N	N		N	10870	-20	5	-0.18	76090	7	0.11	10870	10870	10870	14150	7630	10890	10870.00	9.71	0	-7	11063	10976	10913	10826	10763	10945	10795	80	3260	500	6960	10	1	15973355	1736	-2.33	0.51	12	0.00	-4668.00	21360.00	16000	20230522	-32.06	9250	20231024	17.51	12190	-10.83	20240103	10410	4.42	20240131	16000	-32.06	20230522	9250	17.51	20231024	0.97	N	002620	500	79 억		1551081	N	N	11	N	00	N
26	20240226	160132	57	100.00	KOSPI		서비스업	N	N	N	N		N	10890	-70	5	-0.64	68871490	6285	74.12	10970	11000	10850	14240	7680	10960	10958.07	9.71	0	-383	11420	11190	10900	10670	10380	11305	10785	80	3280	500	7010	10	1	15973355	1739	-2.33	0.51	12	0.04	-4668.00	21360.00	16000	20230522	-31.94	9250	20231024	17.73	12190	-10.66	20240103	10410	4.61	20240131	16000	-31.94	20230522	9250	17.73	20231024	0.96	N	002620	500	79 억		1551220	N	N	11	N	00	N
27	20240226	150133	57	100.00	KOSPI		서비스업	N	N	N	N		N	10970	10	2	0.09	54590330	4983	58.76	10970	11000	10850	14240	7680	10960	10955.31	9.71	0	-283	11420	11190	10900	10670	10380	11305	10785	80	3280	500	7010	10	1	15973355	1752	-2.35	0.51	12	0.03	-4668.00	21360.00	16000	20230522	-31.44	9250	20231024	18.59	12190	-10.01	20240103	10410	5.38	20240131	16000	-31.44	20230522	9250	18.59	20231024	0.96	N	002620	500	79 억		1551220	N	N	1	N	00	N
28	20240226	140132	57	100.00	KOSPI		서비스업	N	N	N	N		N	10980	20	2	0.18	49349500	4504	53.11	10970	11000	10850	14240	7680	10960	10956.82	9.71	0	-165	11420	11190	10900	10670	10380	11305	10785	80	3280	500	7010	10	1	15973355	1754	-2.35	0.51	12	0.03	-4668.00	21360.00	16000	20230522	-31.38	9250	20231024	18.70	12190	-9.93	20240103	10410	5.48	20240131	16000	-31.38	20230522	9250	18.70	20231024	0.96	N	002620	500	79 억		1551220	N	N	1	N	00	N
29	20240226	130132	57	100.00	KOSPI		서비스업	N	N	N	N		N	10990	30	2	0.27	40563890	3704	43.68	10970	11000	10850	14240	7680	10960	10951.37	9.71	0	7	11420	11190	10900	10670	10380	11305	10785	80	3280	500	7010	10	1	15973355	1755	-2.35	0.51	12	0.02	-4668.00	21360.00	16000	20230522	-31.31	9250	20231024	18.81	12190	-9.84	20240103	10410	5.57	20240131	16000	-31.31	20230522	9250	18.81	20231024	0.96	N	002620	500	79 억		1551220	N	N	1	N	00	N
30	20240226	120132	57	100.00	KOSPI		서비스업	N	N	N	N		N	10980	20	2	0.18	28501170	2606	30.73	10970	11000	10850	14240	7680	10960	10936.75	9.71	0	47	11420	11190	10900	10670	10380	11305	10785	80	3280	500	7010	10	1	15973355	1754	-2.35	0.51	12	0.02	-4668.00	21360.00	16000	20230522	-31.38	9250	20231024	18.70	12190	-9.93	20240103	10410	5.48	20240131	16000	-31.38	20230522	9250	18.70	20231024	0.96	N	002620	500	79 억		1551220	N	N	1	N	00	N
31	20240226	110133	57	100.00	KOSPI		서비스업	N	N	N	N		N	10990	30	2	0.27	27985100	2559	30.18	10970	11000	10850	14240	7680	10960	10935.95	9.71	0	79	11420	11190	10900	10670	10380	11305	10785	80	3280	500	7010	10	1	15973355	1755	-2.35	0.51	12	0.02	-4668.00	21360.00	16000	20230522	-31.31	9250	20231024	18.81	12190	-9.84	20240103	10410	5.57	20240131	16000	-31.31	20230522	9250	18.81	20231024	0.96	N	002620	500	79 억		1551220	N	N	1	N	00	N
32	20240226	100132	57	100.00	KOSPI		서비스업	N	N	N	N		N	10950	-10	5	-0.09	13034580	1191	14.04	10970	11000	10850	14240	7680	10960	10944.23	9.71	0	-502	11420	11190	10900	10670	10380	11305	10785	80	3280	500	7010	10	1	15973355	1749	-2.35	0.51	12	0.01	-4668.00	21360.00	16000	20230522	-31.56	9250	20231024	18.38	12190	-10.17	20240103	10410	5.19	20240131	16000	-31.56	20230522	9250	18.38	20231024	0.96	N	002620	500	79 억		1551220	N	N	1	N	00	N
33	20240226	090129	57	100.00	KOSPI		서비스업	N	N	N	N		N	10970	10	2	0.09	3532340	322	3.80	10970	10970	10970	14240	7680	10960	10970.00	9.71	0	-29	11420	11190	10900	10670	10380	11305	10785	80	3280	500	7010	10	1	15973355	1752	-2.35	0.51	12	0.00	-4668.00	21360.00	16000	20230522	-31.44	9250	20231024	18.59	12190	-10.01	20240103	10410	5.38	20240131	16000	-31.44	20230522	9250	18.59	20231024	0.96	N	002620	500	79 억		1551220	N	N	1	N	00	N
34	20240223	160132	57	100.00	KOSPI		서비스업	N	N	N	N		N	10960	230	2	2.14	92533360	8480	81.33	10830	11130	10610	13940	7520	10730	10911.95	9.72	0	2148	11116	10922	10806	10612	10496	10865	10555	80	3210	500	6860	10	1	15973355	1751	-2.35	0.51	12	0.05	-4668.00	21360.00	16000	20230522	-31.50	9250	20231024	18.49	12190	-10.09	20240103	10410	5.28	20240131	16000	-31.50	20230522	9250	18.49	20231024	0.96	N	002620	500	79 억		1552235	N	N	1	N	00	N
35	20240223	150132	57	100.00	KOSPI		서비스업	N	N	N	N		N	10900	170	2	1.58	91034690	8343	80.01	10830	11130	10610	13940	7520	10730	10911.51	9.72	0	2092	11116	10922	10806	10612	10496	10865	10555	80	3210	500	6860	10	1	15973355	1741	-2.34	0.51	12	0.05	-4668.00	21360.00	16000	20230522	-31.88	9250	20231024	17.84	12190	-10.58	20240103	10410	4.71	20240131	16000	-31.88	20230522	9250	17.84	20231024	0.96	N	002620	500	79 억		1552235	N	N	11	N	00	N
36	20240223	140131	57	100.00	KOSPI		서비스업	N	N	N	N		N	10930	200	2	1.86	86764380	7951	76.25	10830	11130	10610	13940	7520	10730	10912.39	9.72	0	2251	11116	10922	10806	10612	10496	10865	10555	80	3210	500	6860	10	1	15973355	1746	-2.34	0.51	12	0.05	-4668.00	21360.00	16000	20230522	-31.69	9250	20231024	18.16	12190	-10.34	20240103	10410	5.00	20240131	16000	-31.69	20230522	9250	18.16	20231024	0.96	N	002620	500	79 억		1552235	N	N	11	N	00	N
37	20240223	130132	57	100.00	KOSPI		서비스업	N	N	N	N		N	10880	150	2	1.40	83030390	7608	72.96	10830	11130	10610	13940	7520	10730	10913.56	9.72	0	2219	11116	10922	10806	10612	10496	10865	10555	80	3210	500	6860	10	1	15973355	1738	-2.33	0.51	12	0.05	-4668.00	21360.00	16000	20230522	-32.00	9250	20231024	17.62	12190	-10.75	20240103	10410	4.51	20240131	16000	-32.00	20230522	9250	17.62	20231024	0.96	N	002620	500	79 억		1552235	N	N	11	N	00	N
38	20240223	120131	57	100.00	KOSPI		서비스업	N	N	N	N		N	11030	300	2	2.80	80033930	7335	70.35	10830	11130	10610	13940	7520	10730	10911.24	9.72	0	2231	11116	10922	10806	10612	10496	10865	10555	80	3210	500	6860	10	1	15973355	1762	-2.36	0.52	12	0.05	-4668.00	21360.00	16000	20230522	-31.06	9250	20231024	19.24	12190	-9.52	20240103	10410	5.96	20240131	16000	-31.06	20230522	9250	19.24	20231024	0.96	N	002620	500	79 억		1552235	N	N	11	N	00	N
39	20240223	110132	57	100.00	KOSPI		서비스업	N	N	N	N		N	11050	320	2	2.98	45432070	4181	40.10	10830	11130	10610	13940	7520	10730	10866.32	9.72	0	2185	11116	10922	10806	10612	10496	10865	10555	80	3210	500	6860	10	1	15973355	1765	-2.37	0.52	12	0.03	-4668.00	21360.00	16000	20230522	-30.94	9250	20231024	19.46	12190	-9.35	20240103	10410	6.15	20240131	16000	-30.94	20230522	9250	19.46	20231024	0.96	N	002620	500	79 억		1552235	N	N	11	N	00	N
40	20240223	100131	57	100.00	KOSPI		서비스업	N	N	N	N		N	10830	100	2	0.93	17174830	1592	15.27	10830	10860	10610	13940	7520	10730	10788.21	9.72	0	1072	11116	10922	10806	10612	10496	10865	10555	80	3210	500	6860	10	1	15973355	1730	-2.32	0.51	12	0.01	-4668.00	21360.00	16000	20230522	-32.31	9250	20231024	17.08	12190	-11.16	20240103	10410	4.03	20240131	16000	-32.31	20230522	9250	17.08	20231024	0.96	N	002620	500	79 억		1552235	N	N	11	N	00	N
41	20240223	090131	57	100.00	KOSPI		서비스업	N	N	N	N		N	10850	120	2	1.12	444350	41	0.39	10830	10850	10830	13940	7520	10730	10837.80	9.72	0	0	11116	10922	10806	10612	10496	10865	10555	80	3210	500	6860	10	1	15973355	1733	-2.32	0.51	12	0.00	-4668.00	21360.00	16000	20230522	-32.19	9250	20231024	17.30	12190	-10.99	20240103	10410	4.23	20240131	16000	-32.19	20230522	9250	17.30	20231024	0.96	N	002620	500	79 억		1552235	N	N	11	N	00	N
42	20240222	160126	57	100.00	KOSPI		서비스업	N	N	N	N		N	10730	-170	5	-1.56	112373340	10427	103.20	10900	11000	10690	14170	7630	10900	10777.15	9.73	0	-2985	11186	11042	10966	10822	10746	11005	10785	80	3270	500	6970	10	1	15973355	1714	-2.30	0.50	12	0.07	-4668.00	21360.00	16000	20230522	-32.94	9250	20231024	16.00	12190	-11.98	20240103	10410	3.07	20240131	16000	-32.94	20230522	9250	16.00	20231024	0.93	N	002620	500	79 억		1553841	N	N	11	N	00	N
43	20240222	150130	57	100.00	KOSPI		서비스업	N	N	N	N		N	10780	-120	5	-1.10	108514280	10067	99.63	10900	11000	10690	14170	7630	10900	10779.21	9.73	0	-2838	11186	11042	10966	10822	10746	11005	10785	80	3270	500	6970	10	1	15973355	1722	-2.31	0.50	12	0.06	-4668.00	21360.00	16000	20230522	-32.62	9250	20231024	16.54	12190	-11.57	20240103	10410	3.55	20240131	16000	-32.62	20230522	9250	16.54	20231024	0.93	N	002620	500	79 억		1553841	N	N	1	N	00	N
44	20240222	140131	57	100.00	KOSPI		서비스업	N	N	N	N		N	10730	-170	5	-1.56	87961310	8149	80.65	10900	11000	10710	14170	7630	10900	10794.12	9.73	0	-2341	11186	11042	10966	10822	10746	11005	10785	80	3270	500	6970	10	1	15973355	1714	-2.30	0.50	12	0.05	-4668.00	21360.00	16000	20230522	-32.94	9250	20231024	16.00	12190	-11.98	20240103	10410	3.07	20240131	16000	-32.94	20230522	9250	16.00	20231024	0.93	N	002620	500	79 억		1553841	N	N	1	N	00	N
45	20240222	130131	57	100.00	KOSPI		서비스업	N	N	N	N		N	10790	-110	5	-1.01	54403570	5026	49.74	10900	11000	10790	14170	7630	10900	10824.43	9.73	0	-2393	11186	11042	10966	10822	10746	11005	10785	80	3270	500	6970	10	1	15973355	1724	-2.31	0.51	12	0.03	-4668.00	21360.00	16000	20230522	-32.56	9250	20231024	16.65	12190	-11.48	20240103	10410	3.65	20240131	16000	-32.56	20230522	9250	16.65	20231024	0.93	N	002620	500	79 억		1553841	N	N	1	N	00	N
46	20240222	120132	57	100.00	KOSPI		서비스업	N	N	N	N		N	10830	-70	5	-0.64	43275640	3997	39.56	10900	11000	10790	14170	7630	10900	10827.03	9.73	0	-1978	11186	11042	10966	10822	10746	11005	10785	80	3270	500	6970	10	1	15973355	1730	-2.32	0.51	12	0.03	-4668.00	21360.00	16000	20230522	-32.31	9250	20231024	17.08	12190	-11.16	20240103	10410	4.03	20240131	16000	-32.31	20230522	9250	17.08	20231024	0.93	N	002620	500	79 억		1553841	N	N	1	N	00	N
47	20240222	110130	57	100.00	KOSPI		서비스업	N	N	N	N		N	10820	-80	5	-0.73	38040720	3513	34.77	10900	11000	10790	14170	7630	10900	10828.56	9.73	0	-1509	11186	11042	10966	10822	10746	11005	10785	80	3270	500	6970	10	1	15973355	1728	-2.32	0.51	12	0.02	-4668.00	21360.00	16000	20230522	-32.38	9250	20231024	16.97	12190	-11.24	20240103	10410	3.94	20240131	16000	-32.38	20230522	9250	16.97	20231024	0.93	N	002620	500	79 억		1553841	N	N	1	N	00	N
48	20240222	100131	57	100.00	KOSPI		서비스업	N	N	N	N		N	10880	-20	5	-0.18	27731020	2559	25.33	10900	11000	10790	14170	7630	10900	10836.66	9.73	0	-1082	11186	11042	10966	10822	10746	11005	10785	80	3270	500	6970	10	1	15973355	1738	-2.33	0.51	12	0.02	-4668.00	21360.00	16000	20230522	-32.00	9250	20231024	17.62	12190	-10.75	20240103	10410	4.51	20240131	16000	-32.00	20230522	9250	17.62	20231024	0.93	N	002620	500	79 억		1553841	N	N	1	N	00	N
49	20240222	090130	57	100.00	KOSPI		서비스업	N	N	N	N		N	10900	0	3	0.00	0	0	0.00	0	0	0	14170	7630	10900	0.00	9.73	0	0	11186	11042	10966	10822	10746	11005	10785	80	3270	500	6970	10	1	15973355	1741	-2.34	0.51	12	0.00	-4668.00	21360.00	16000	20230522	-31.88	9250	20231024	17.84	12190	-10.58	20240103	10410	4.71	20240131	16000	-31.88	20230522	9250	17.84	20231024	0.93	N	002620	500	79 억		1553841	N	N	1	N	00	N
50	20240221	160130	57	100.00	KOSPI		서비스업	N	N	N	N		N	10900	-190	5	-1.71	110799920	10104	53.79	11090	11110	10890	14410	7770	11090	10965.95	9.73	0	-1078	11516	11302	11136	10922	10756	11220	10840	80	3320	500	7090	10	1	15973355	1741	-2.34	0.51	12	0.06	-4668.00	21360.00	16000	20230522	-31.88	9250	20231024	17.84	12190	-10.58	20240103	10410	4.71	20240131	16000	-31.88	20230522	9250	17.84	20231024	0.94	N	002620	500	79 억		1554854	N	N	1	N	00	N
51	20240221	150129	57	100.00	KOSPI		서비스업	N	N	N	N		N	10910	-180	5	-1.62	103656710	9449	50.30	11090	11110	10890	14410	7770	11090	10970.12	9.73	0	-801	11516	11302	11136	10922	10756	11220	10840	80	3320	500	7090	10	1	15973355	1743	-2.34	0.51	12	0.06	-4668.00	21360.00	16000	20230522	-31.81	9250	20231024	17.95	12190	-10.50	20240103	10410	4.80	20240131	16000	-31.81	20230522	9250	17.95	20231024	0.94	N	002620	500	79 억		1554854	N	N	9	N	00	N
52	20240221	140130	57	100.00	KOSPI		서비스업	N	N	N	N		N	10990	-100	5	-0.90	94033270	8569	45.62	11090	11110	10890	14410	7770	11090	10973.66	9.73	0	-147	11516	11302	11136	10922	10756	11220	10840	80	3320	500	7090	10	1	15973355	1755	-2.35	0.51	12	0.05	-4668.00	21360.00	16000	20230522	-31.31	9250	20231024	18.81	12190	-9.84	20240103	10410	5.57	20240131	16000	-31.31	20230522	9250	18.81	20231024	0.94	N	002620	500	79 억		1554854	N	N	9	N	00	N
53	20240221	130131	57	100.00	KOSPI		서비스업	N	N	N	N		N	10920	-170	5	-1.53	81832870	7452	39.67	11090	11110	10910	14410	7770	11090	10981.33	9.73	0	-92	11516	11302	11136	10922	10756	11220	10840	80	3320	500	7090	10	1	15973355	1744	-2.34	0.51	12	0.05	-4668.00	21360.00	16000	20230522	-31.75	9250	20231024	18.05	12190	-10.42	20240103	10410	4.90	20240131	16000	-31.75	20230522	9250	18.05	20231024	0.94	N	002620	500	79 억		1554854	N	N	9	N	00	N
54	20240221	120130	57	100.00	KOSPI		서비스업	N	N	N	N		N	11050	-40	5	-0.36	54302150	4933	26.26	11090	11110	10950	14410	7770	11090	11007.94	9.73	0	71	11516	11302	11136	10922	10756	11220	10840	80	3320	500	7090	10	1	15973355	1765	-2.37	0.52	12	0.03	-4668.00	21360.00	16000	20230522	-30.94	9250	20231024	19.46	12190	-9.35	20240103	10410	6.15	20240131	16000	-30.94	20230522	9250	19.46	20231024	0.94	N	002620	500	79 억		1554854	N	N	9	N	00	N
55	20240221	110131	57	100.00	KOSPI		서비스업	N	N	N	N		N	11010	-80	5	-0.72	35815660	3251	17.31	11090	11110	10970	14410	7770	11090	11016.81	9.73	0	-359	11516	11302	11136	10922	10756	11220	10840	80	3320	500	7090	10	1	15973355	1759	-2.36	0.52	12	0.02	-4668.00	21360.00	16000	20230522	-31.19	9250	20231024	19.03	12190	-9.68	20240103	10410	5.76	20240131	16000	-31.19	20230522	9250	19.03	20231024	0.94	N	002620	500	79 억		1554854	N	N	9	N	00	N
56	20240221	100130	57	100.00	KOSPI		서비스업	N	N	N	N		N	11090	0	3	0.00	21195640	1921	10.23	11090	11110	10970	14410	7770	11090	11033.65	9.73	0	-165	11516	11302	11136	10922	10756	11220	10840	80	3320	500	7090	10	1	15973355	1771	-2.38	0.52	12	0.01	-4668.00	21360.00	16000	20230522	-30.69	9250	20231024	19.89	12190	-9.02	20240103	10410	6.53	20240131	16000	-30.69	20230522	9250	19.89	20231024	0.94	N	002620	500	79 억		1554854	N	N	9	N	00	N
57	20240221	090130	57	100.00	KOSPI		서비스업	N	N	N	N		N	11090	0	3	0.00	121990	11	0.06	11090	11090	11090	14410	7770	11090	11090.00	9.73	0	-1	11516	11302	11136	10922	10756	11220	10840	80	3320	500	7090	10	1	15973355	1771	-2.38	0.52	12	0.00	-4668.00	21360.00	16000	20230522	-30.69	9250	20231024	19.89	12190	-9.02	20240103	10410	6.53	20240131	16000	-30.69	20230522	9250	19.89	20231024	0.94	N	002620	500	79 억		1554854	N	N	9	N	00	N
58	20240220	160128	57	100.00	KOSPI		서비스업	N	N	N	N		N	11090	-30	5	-0.27	207720690	18775	216.38	11120	11350	10970	14450	7790	11120	11063.69	9.72	0	1866	11380	11250	11170	11040	10960	11210	11000	80	3330	500	7110	10	1	15973355	1771	-2.38	0.52	12	0.12	-4668.00	21360.00	16000	20230522	-30.69	9250	20231024	19.89	12190	-9.02	20240103	10410	6.53	20240131	16000	-30.69	20230522	9250	19.89	20231024	0.94	N	002620	500	79 억		1553066	N	N	9	N	00	N
59	20240220	150130	57	100.00	KOSPI		서비스업	N	N	N	N		N	11010	-110	5	-0.99	190041680	17175	197.94	11120	11350	10990	14450	7790	11120	11065.02	9.72	0	1819	11380	11250	11170	11040	10960	11210	11000	80	3330	500	7110	10	1	15973355	1759	-2.36	0.52	12	0.11	-4668.00	21360.00	16000	20230522	-31.19	9250	20231024	19.03	12190	-9.68	20240103	10410	5.76	20240131	16000	-31.19	20230522	9250	19.03	20231024	0.94	N	002620	500	79 억		1553066	N	N	31	N	00	N
60	20240220	140129	57	100.00	KOSPI		서비스업	N	N	N	N		N	10990	-130	5	-1.17	185593950	16771	193.28	11120	11350	10990	14450	7790	11120	11066.36	9.72	0	1844	11380	11250	11170	11040	10960	11210	11000	80	3330	500	7110	10	1	15973355	1755	-2.35	0.51	12	0.10	-4668.00	21360.00	16000	20230522	-31.31	9250	20231024	18.81	12190	-9.84	20240103	10410	5.57	20240131	16000	-31.31	20230522	9250	18.81	20231024	0.94	N	002620	500	79 억		1553066	N	N	31	N	00	N
61	20240220	130130	57	100.00	KOSPI		서비스업	N	N	N	N		N	11010	-110	5	-0.99	155493310	14036	161.76	11120	11350	11000	14450	7790	11120	11078.18	9.72	0	1615	11380	11250	11170	11040	10960	11210	11000	80	3330	500	7110	10	1	15973355	1759	-2.36	0.52	12	0.09	-4668.00	21360.00	16000	20230522	-31.19	9250	20231024	19.03	12190	-9.68	20240103	10410	5.76	20240131	16000	-31.19	20230522	9250	19.03	20231024	0.94	N	002620	500	79 억		1553066	N	N	31	N	00	N
62	20240220	120130	57	100.00	KOSPI		서비스업	N	N	N	N		N	11130	10	2	0.09	74819630	6723	77.48	11120	11350	11010	14450	7790	11120	11128.91	9.72	0	125	11380	11250	11170	11040	10960	11210	11000	80	3330	500	7110	10	1	15973355	1778	-2.38	0.52	12	0.04	-4668.00	21360.00	16000	20230522	-30.44	9250	20231024	20.32	12190	-8.70	20240103	10410	6.92	20240131	16000	-30.44	20230522	9250	20.32	20231024	0.94	N	002620	500	79 억		1553066	N	N	31	N	00	N
63	20240220	110129	57	100.00	KOSPI		서비스업	N	N	N	N		N	11080	-40	5	-0.36	29244260	2646	30.49	11120	11160	11010	14450	7790	11120	11052.25	9.72	0	448	11380	11250	11170	11040	10960	11210	11000	80	3330	500	7110	10	1	15973355	1770	-2.37	0.52	12	0.02	-4668.00	21360.00	16000	20230522	-30.75	9250	20231024	19.78	12190	-9.11	20240103	10410	6.44	20240131	16000	-30.75	20230522	9250	19.78	20231024	0.94	N	002620	500	79 억		1553066	N	N	31	N	00	N
64	20240220	100130	57	100.00	KOSPI		서비스업	N	N	N	N		N	11040	-80	5	-0.72	11715670	1059	12.20	11120	11130	11010	14450	7790	11120	11062.96	9.72	0	-62	11380	11250	11170	11040	10960	11210	11000	80	3330	500	7110	10	1	15973355	1763	-2.37	0.52	12	0.01	-4668.00	21360.00	16000	20230522	-31.00	9250	20231024	19.35	12190	-9.43	20240103	10410	6.05	20240131	16000	-31.00	20230522	9250	19.35	20231024	0.94	N	002620	500	79 억		1553066	N	N	31	N	00	N
65	20240220	090129	57	100.00	KOSPI		서비스업	N	N	N	N		N	11120	0	3	0.00	1946000	175	2.02	11120	11120	11120	14450	7790	11120	11120.00	9.72	0	0	11380	11250	11170	11040	10960	11210	11000	80	3330	500	7110	10	1	15973355	1776	-2.38	0.52	12	0.00	-4668.00	21360.00	16000	20230522	-30.50	9250	20231024	20.22	12190	-8.78	20240103	10410	6.82	20240131	16000	-30.50	20230522	9250	20.22	20231024	0.94	N	002620	500	79 억		1553066	N	N	31	N	00	N
66	20240219	160129	57	100.00	KOSPI		서비스업	N	N	N	N		N	11120	-50	5	-0.45	96889610	8676	122.72	11180	11300	11090	14520	7820	11170	11167.60	9.74	0	-2761	11470	11320	11180	11030	10890	11250	10960	80	3350	500	7140	10	1	15973355	1776	-2.38	0.52	12	0.05	-4668.00	21360.00	16000	20230522	-30.50	9250	20231024	20.22	12190	-8.78	20240103	10410	6.82	20240131	16000	-30.50	20230522	9250	20.22	20231024	0.95	N	002620	500	79 억		1556322	N	N	31	N	00	N
67	20240219	150130	57	100.00	KOSPI		서비스업	N	N	N	N		N	11110	-60	5	-0.54	92222080	8256	116.78	11180	11300	11090	14520	7820	11170	11170.31	9.74	0	-2623	11470	11320	11180	11030	10890	11250	10960	80	3350	500	7140	10	1	15973355	1775	-2.38	0.52	12	0.05	-4668.00	21360.00	16000	20230522	-30.56	9250	20231024	20.11	12190	-8.86	20240103	10410	6.72	20240131	16000	-30.56	20230522	9250	20.11	20231024	0.95	N	002620	500	79 억		1556322	N	N	8	N	00	N
68	20240219	140130	57	100.00	KOSPI		서비스업	N	N	N	N		N	11100	-70	5	-0.63	79876030	7144	101.05	11180	11300	11090	14520	7820	11170	11180.86	9.74	0	-2375	11470	11320	11180	11030	10890	11250	10960	80	3350	500	7140	10	1	15973355	1773	-2.38	0.52	12	0.04	-4668.00	21360.00	16000	20230522	-30.62	9250	20231024	20.00	12190	-8.94	20240103	10410	6.63	20240131	16000	-30.62	20230522	9250	20.00	20231024	0.95	N	002620	500	79 억		1556322	N	N	8	N	00	N
69	20240219	130131	57	100.00	KOSPI		서비스업	N	N	N	N		N	11190	20	2	0.18	67437760	6026	85.23	11180	11300	11150	14520	7820	11170	11191.13	9.74	0	-2102	11470	11320	11180	11030	10890	11250	10960	80	3350	500	7140	10	1	15973355	1787	-2.40	0.52	12	0.04	-4668.00	21360.00	16000	20230522	-30.06	9250	20231024	20.97	12190	-8.20	20240103	10410	7.49	20240131	16000	-30.06	20230522	9250	20.97	20231024	0.95	N	002620	500	79 억		1556322	N	N	8	N	00	N
70	20240219	120130	57	100.00	KOSPI		서비스업	N	N	N	N		N	11240	70	2	0.63	43600140	3891	55.04	11180	11300	11160	14520	7820	11170	11205.38	9.74	0	-273	11470	11320	11180	11030	10890	11250	10960	80	3350	500	7140	10	1	15973355	1795	-2.41	0.53	12	0.02	-4668.00	21360.00	16000	20230522	-29.75	9250	20231024	21.51	12190	-7.79	20240103	10410	7.97	20240131	16000	-29.75	20230522	9250	21.51	20231024	0.95	N	002620	500	79 억		1556322	N	N	8	N	00	N
71	20240219	110129	57	100.00	KOSPI		서비스업	N	N	N	N		N	11170	0	3	0.00	24139680	2159	30.54	11180	11270	11160	14520	7820	11170	11180.95	9.74	0	-300	11470	11320	11180	11030	10890	11250	10960	80	3350	500	7140	10	1	15973355	1784	-2.39	0.52	12	0.01	-4668.00	21360.00	16000	20230522	-30.19	9250	20231024	20.76	12190	-8.37	20240103	10410	7.30	20240131	16000	-30.19	20230522	9250	20.76	20231024	0.95	N	002620	500	79 억		1556322	N	N	8	N	00	N
72	20240219	100129	57	100.00	KOSPI		서비스업	N	N	N	N		N	11170	0	3	0.00	15109250	1351	19.11	11180	11270	11160	14520	7820	11170	11183.75	9.74	0	-511	11470	11320	11180	11030	10890	11250	10960	80	3350	500	7140	10	1	15973355	1784	-2.39	0.52	12	0.01	-4668.00	21360.00	16000	20230522	-30.19	9250	20231024	20.76	12190	-8.37	20240103	10410	7.30	20240131	16000	-30.19	20230522	9250	20.76	20231024	0.95	N	002620	500	79 억		1556322	N	N	8	N	00	N
73	20240219	090129	57	100.00	KOSPI		서비스업	N	N	N	N		N	11180	10	2	0.09	1073280	96	1.36	11180	11180	11180	14520	7820	11170	11180.00	9.74	0	48	11470	11320	11180	11030	10890	11250	10960	80	3350	500	7140	10	1	15973355	1786	-2.40	0.52	12	0.00	-4668.00	21360.00	16000	20230522	-30.13	9250	20231024	20.86	12190	-8.29	20240103	10410	7.40	20240131	16000	-30.13	20230522	9250	20.86	20231024	0.95	N	002620	500	79 억		1556322	N	N	8	N	00	N
74	20240216	160129	57	100.00	KOSPI		서비스업	N	N	N	N		N	11170	0	3	0.00	79139420	7070	134.23	11190	11330	11040	14520	7820	11170	11194.17	9.73	0	2055	11410	11290	11080	10960	10750	11350	11020	80	3350	500	7140	10	1	15973355	1784	-2.39	0.52	12	0.04	-4668.00	21360.00	16000	20230522	-30.19	9250	20231024	20.76	12190	-8.37	20240103	10410	7.30	20240131	16000	-30.19	20230522	9250	20.76	20231024	0.95	N	002620	500	79 억		1554998	N	N	8	N	00	N
75	20240216	150130	57	100.00	KOSPI		서비스업	N	N	N	N		N	11210	40	2	0.36	70082120	6260	118.85	11190	11330	11040	14520	7820	11170	11195.23	9.73	0	2527	11410	11290	11080	10960	10750	11350	11020	80	3350	500	7140	10	1	15973355	1791	-2.40	0.52	12	0.04	-4668.00	21360.00	16000	20230522	-29.94	9250	20231024	21.19	12190	-8.04	20240103	10410	7.68	20240131	16000	-29.94	20230522	9250	21.19	20231024	0.95	N	002620	500	79 억		1554998	N	N	9	N	00	N
76	20240216	140130	57	100.00	KOSPI		서비스업	N	N	N	N		N	11220	50	2	0.45	61612840	5504	104.50	11190	11330	11040	14520	7820	11170	11194.19	9.73	0	2371	11410	11290	11080	10960	10750	11350	11020	80	3350	500	7140	10	1	15973355	1792	-2.40	0.53	12	0.03	-4668.00	21360.00	16000	20230522	-29.88	9250	20231024	21.30	12190	-7.96	20240103	10410	7.78	20240131	16000	-29.88	20230522	9250	21.30	20231024	0.95	N	002620	500	79 억		1554998	N	N	9	N	00	N
77	20240216	130129	57	100.00	KOSPI		서비스업	N	N	N	N		N	11230	60	2	0.54	57773080	5162	98.01	11190	11330	11040	14520	7820	11170	11192.00	9.73	0	2229	11410	11290	11080	10960	10750	11350	11020	80	3350	500	7140	10	1	15973355	1794	-2.41	0.53	12	0.03	-4668.00	21360.00	16000	20230522	-29.81	9250	20231024	21.41	12190	-7.88	20240103	10410	7.88	20240131	16000	-29.81	20230522	9250	21.41	20231024	0.95	N	002620	500	79 억		1554998	N	N	9	N	00	N
78	20240216	120131	57	100.00	KOSPI		서비스업	N	N	N	N		N	11250	80	2	0.72	54126360	4837	91.84	11190	11330	11040	14520	7820	11170	11190.07	9.73	0	2095	11410	11290	11080	10960	10750	11350	11020	80	3350	500	7140	10	1	15973355	1797	-2.41	0.53	12	0.03	-4668.00	21360.00	16000	20230522	-29.69	9250	20231024	21.62	12190	-7.71	20240103	10410	8.07	20240131	16000	-29.69	20230522	9250	21.62	20231024	0.95	N	002620	500	79 억		1554998	N	N	9	N	00	N
79	20240216	110130	57	100.00	KOSPI		서비스업	N	N	N	N		N	11240	70	2	0.63	43565360	3897	73.99	11190	11330	11040	14520	7820	11170	11179.20	9.73	0	2139	11410	11290	11080	10960	10750	11350	11020	80	3350	500	7140	10	1	15973355	1795	-2.41	0.53	12	0.02	-4668.00	21360.00	16000	20230522	-29.75	9250	20231024	21.51	12190	-7.79	20240103	10410	7.97	20240131	16000	-29.75	20230522	9250	21.51	20231024	0.95	N	002620	500	79 억		1554998	N	N	9	N	00	N
80	20240216	100129	57	100.00	KOSPI		서비스업	N	N	N	N		N	11140	-30	5	-0.27	6132770	553	10.50	11190	11190	11040	14520	7820	11170	11090.00	9.73	0	196	11410	11290	11080	10960	10750	11350	11020	80	3350	500	7140	10	1	15973355	1779	-2.39	0.52	12	0.00	-4668.00	21360.00	16000	20230522	-30.38	9250	20231024	20.43	12190	-8.61	20240103	10410	7.01	20240131	16000	-30.38	20230522	9250	20.43	20231024	0.95	N	002620	500	79 억		1554998	N	N	9	N	00	N
81	20240216	090129	57	100.00	KOSPI		서비스업	N	N	N	N		N	11170	0	3	0.00	0	0	0.00	0	0	0	14520	7820	11170	0.00	9.73	0	0	11410	11290	11080	10960	10750	11350	11020	80	3350	500	7140	10	1	15973355	1784	-2.39	0.52	12	0.00	-4668.00	21360.00	16000	20230522	-30.19	9250	20231024	20.76	12190	-8.37	20240103	10410	7.30	20240131	16000	-30.19	20230522	9250	20.76	20231024	0.95	N	002620	500	79 억		1554998	N	N	9	N	00	N
82	20240215	160128	57	100.00	KOSPI		서비스업	N	N	N	N		N	11170	250	2	2.29	55531200	5045	177.64	10900	11200	10870	14190	7650	10920	11007.18	9.73	0	1219	11040	10980	10880	10820	10720	10930	10770	80	3270	500	6980	10	1	15973355	1784	-2.39	0.52	12	0.03	-4668.00	21360.00	16000	20230522	-30.19	9250	20231024	20.76	12190	-8.37	20240103	10410	7.30	20240131	16000	-30.19	20230522	9250	20.76	20231024	0.95	N	002620	500	79 억		1553773	N	N	9	N	00	N
83	20240215	150129	57	100.00	KOSPI		서비스업	N	N	N	N		N	11130	210	2	1.92	52636960	4785	168.49	10900	11200	10870	14190	7650	10920	11000.41	9.73	0	1224	11040	10980	10880	10820	10720	10930	10770	80	3270	500	6980	10	1	15973355	1778	-2.38	0.52	12	0.03	-4668.00	21360.00	16000	20230522	-30.44	9250	20231024	20.32	12190	-8.70	20240103	10410	6.92	20240131	16000	-30.44	20230522	9250	20.32	20231024	0.95	N	002620	500	79 억		1553773	N	N	0	N	00	N
84	20240215	140129	57	100.00	KOSPI		서비스업	N	N	N	N		N	11110	190	2	1.74	40266420	3674	129.37	10900	11200	10870	14190	7650	10920	10959.83	9.73	0	1623	11040	10980	10880	10820	10720	10930	10770	80	3270	500	6980	10	1	15973355	1775	-2.38	0.52	12	0.02	-4668.00	21360.00	16000	20230522	-30.56	9250	20231024	20.11	12190	-8.86	20240103	10410	6.72	20240131	16000	-30.56	20230522	9250	20.11	20231024	0.95	N	002620	500	79 억		1553773	N	N	0	N	00	N
85	20240215	130129	57	100.00	KOSPI		서비스업	N	N	N	N		N	11190	270	2	2.47	33768940	3084	108.59	10900	11200	10870	14190	7650	10920	10949.72	9.73	0	1398	11040	10980	10880	10820	10720	10930	10770	80	3270	500	6980	10	1	15973355	1787	-2.40	0.52	12	0.02	-4668.00	21360.00	16000	20230522	-30.06	9250	20231024	20.97	12190	-8.20	20240103	10410	7.49	20240131	16000	-30.06	20230522	9250	20.97	20231024	0.95	N	002620	500	79 억		1553773	N	N	0	N	00	N
86	20240215	120129	57	100.00	KOSPI		서비스업	N	N	N	N		N	10960	40	2	0.37	13004260	1191	41.94	10900	10960	10870	14190	7650	10920	10918.77	9.73	0	209	11040	10980	10880	10820	10720	10930	10770	80	3270	500	6980	10	1	15973355	1751	-2.35	0.51	12	0.01	-4668.00	21360.00	16000	20230522	-31.50	9250	20231024	18.49	12190	-10.09	20240103	10410	5.28	20240131	16000	-31.50	20230522	9250	18.49	20231024	0.95	N	002620	500	79 억		1553773	N	N	0	N	00	N
87	20240215	110128	57	100.00	KOSPI		서비스업	N	N	N	N		N	10910	-10	5	-0.09	6903660	634	22.32	10900	10950	10870	14190	7650	10920	10889.05	9.73	0	17	11040	10980	10880	10820	10720	10930	10770	80	3270	500	6980	10	1	15973355	1743	-2.34	0.51	12	0.00	-4668.00	21360.00	16000	20230522	-31.81	9250	20231024	17.95	12190	-10.50	20240103	10410	4.80	20240131	16000	-31.81	20230522	9250	17.95	20231024	0.95	N	002620	500	79 억		1553773	N	N	0	N	00	N
88	20240215	100129	57	100.00	KOSPI		서비스업	N	N	N	N		N	10880	-40	5	-0.37	4238570	389	13.70	10900	10950	10870	14190	7650	10920	10896.07	9.73	0	17	11040	10980	10880	10820	10720	10930	10770	80	3270	500	6980	10	1	15973355	1738	-2.33	0.51	12	0.00	-4668.00	21360.00	16000	20230522	-32.00	9250	20231024	17.62	12190	-10.75	20240103	10410	4.51	20240131	16000	-32.00	20230522	9250	17.62	20231024	0.95	N	002620	500	79 억		1553773	N	N	0	N	00	N
89	20240215	090128	57	100.00	KOSPI		서비스업	N	N	N	N		N	10900	-20	5	-0.18	141700	13	0.46	10900	10900	10900	14190	7650	10920	10900.00	9.73	0	1	11040	10980	10880	10820	10720	10930	10770	80	3270	500	6980	10	1	15973355	1741	-2.34	0.51	12	0.00	-4668.00	21360.00	16000	20230522	-31.88	9250	20231024	17.84	12190	-10.58	20240103	10410	4.71	20240131	16000	-31.88	20230522	9250	17.84	20231024	0.95	N	002620	500	79 억		1553773	N	N	0	N	00	N
90	20240214	160129	57	100.00	KOSPI		서비스업	N	N	N	N		N	10920	50	2	0.46	29756380	2743	126.99	10940	10940	10780	14130	7610	10870	10848.12	9.73	0	385	11216	11042	10926	10752	10636	10985	10695	80	3260	500	6950	10	1	15973355	1744	-2.34	0.51	12	0.02	-4668.00	21360.00	16000	20230522	-31.75	9250	20231024	18.05	12190	-10.42	20240103	10410	4.90	20240131	16000	-31.75	20230522	9250	18.05	20231024	0.95	N	002620	500	79 억		1553780	N	N	0	N	00	N
91	20240214	150129	57	100.00	KOSPI		서비스업	N	N	N	N		N	10910	40	2	0.37	25048720	2311	106.99	10940	10940	10780	14130	7610	10870	10838.91	9.73	0	390	11216	11042	10926	10752	10636	10985	10695	80	3260	500	6950	10	1	15973355	1743	-2.34	0.51	12	0.01	-4668.00	21360.00	16000	20230522	-31.81	9250	20231024	17.95	12190	-10.50	20240103	10410	4.80	20240131	16000	-31.81	20230522	9250	17.95	20231024	0.95	N	002620	500	79 억		1553780	N	N	0	N	00	N
92	20240214	140128	57	100.00	KOSPI		서비스업	N	N	N	N		N	10910	40	2	0.37	22518080	2079	96.25	10940	10940	10780	14130	7610	10870	10831.21	9.73	0	448	11216	11042	10926	10752	10636	10985	10695	80	3260	500	6950	10	1	15973355	1743	-2.34	0.51	12	0.01	-4668.00	21360.00	16000	20230522	-31.81	9250	20231024	17.95	12190	-10.50	20240103	10410	4.80	20240131	16000	-31.81	20230522	9250	17.95	20231024	0.95	N	002620	500	79 억		1553780	N	N	0	N	00	N
93	20240214	130129	57	100.00	KOSPI		서비스업	N	N	N	N		N	10910	40	2	0.37	21351260	1972	91.30	10940	10940	10780	14130	7610	10870	10827.21	9.73	0	374	11216	11042	10926	10752	10636	10985	10695	80	3260	500	6950	10	1	15973355	1743	-2.34	0.51	12	0.01	-4668.00	21360.00	16000	20230522	-31.81	9250	20231024	17.95	12190	-10.50	20240103	10410	4.80	20240131	16000	-31.81	20230522	9250	17.95	20231024	0.95	N	002620	500	79 억		1553780	N	N	0	N	00	N
94	20240214	120128	57	100.00	KOSPI		서비스업	N	N	N	N		N	10910	40	2	0.37	19901400	1839	85.14	10940	10940	10780	14130	7610	10870	10821.86	9.73	0	303	11216	11042	10926	10752	10636	10985	10695	80	3260	500	6950	10	1	15973355	1743	-2.34	0.51	12	0.01	-4668.00	21360.00	16000	20230522	-31.81	9250	20231024	17.95	12190	-10.50	20240103	10410	4.80	20240131	16000	-31.81	20230522	9250	17.95	20231024	0.95	N	002620	500	79 억		1553780	N	N	0	N	00	N
95	20240214	110129	57	100.00	KOSPI		서비스업	N	N	N	N		N	10810	-60	5	-0.55	14399670	1332	61.67	10940	10940	10780	14130	7610	10870	10810.56	9.73	0	94	11216	11042	10926	10752	10636	10985	10695	80	3260	500	6950	10	1	15973355	1727	-2.32	0.51	12	0.01	-4668.00	21360.00	16000	20230522	-32.44	9250	20231024	16.86	12190	-11.32	20240103	10410	3.84	20240131	16000	-32.44	20230522	9250	16.86	20231024	0.95	N	002620	500	79 억		1553780	N	N	0	N	00	N
96	20240214	090127	57	100.00	KOSPI		서비스업	N	N	N	N		N	10940	70	2	0.64	76580	7	0.32	10940	10940	10940	14130	7610	10870	10940.00	9.73	0	3	11216	11042	10926	10752	10636	10985	10695	80	3260	500	6950	10	1	15973355	1747	-2.34	0.51	12	0.00	-4668.00	21360.00	16000	20230522	-31.62	9250	20231024	18.27	12190	-10.25	20240103	10410	5.09	20240131	16000	-31.62	20230522	9250	18.27	20231024	0.95	N	002620	500	79 억		1553780	N	N	0	N	00	N
97	20240213	160128	57	100.00	KOSPI		서비스업	N	N	N	N		N	10870	-40	5	-0.37	23507390	2160	25.79	10910	11100	10810	14180	7640	10910	10883.05	9.73	0	-6	11183	11046	10853	10716	10523	11115	10785	80	3270	500	6980	10	1	15973355	1736	-2.33	0.51	12	0.01	-4668.00	21360.00	16000	20230522	-32.06	9250	20231024	17.51	12190	-10.83	20240103	10410	4.42	20240131	16000	-32.06	20230522	9250	17.51	20231024	0.94	N	002620	500	79 억		1554099	N	N	0	N	00	N
98	20240213	150124	57	100.00	KOSPI		서비스업	N	N	N	N		N	10870	-40	5	-0.37	22942140	2108	25.17	10910	11100	10810	14180	7640	10910	10883.37	9.73	0	0	11183	11046	10853	10716	10523	11115	10785	80	3270	500	6980	10	1	15973355	1736	-2.33	0.51	12	0.01	-4668.00	21360.00	16000	20230522	-32.06	9250	20231024	17.51	12190	-10.83	20240103	10410	4.42	20240131	16000	-32.06	20230522	9250	17.51	20231024	0.94	N	002620	500	79 억		1554099	N	N	0	N	00	N
99	20240213	140129	57	100.00	KOSPI		서비스업	N	N	N	N		N	10890	-20	5	-0.18	17705290	1626	19.41	10910	11100	10810	14180	7640	10910	10888.86	9.73	0	13	11183	11046	10853	10716	10523	11115	10785	80	3270	500	6980	10	1	15973355	1739	-2.33	0.51	12	0.01	-4668.00	21360.00	16000	20230522	-31.94	9250	20231024	17.73	12190	-10.66	20240103	10410	4.61	20240131	16000	-31.94	20230522	9250	17.73	20231024	0.94	N	002620	500	79 억		1554099	N	N	0	N	00	N
100	20240213	130127	57	100.00	KOSPI		서비스업	N	N	N	N		N	10860	-50	5	-0.46	15668650	1439	17.18	10910	11100	10810	14180	7640	10910	10888.57	9.73	0	-12	11183	11046	10853	10716	10523	11115	10785	80	3270	500	6980	10	1	15973355	1735	-2.33	0.51	12	0.01	-4668.00	21360.00	16000	20230522	-32.12	9250	20231024	17.41	12190	-10.91	20240103	10410	4.32	20240131	16000	-32.12	20230522	9250	17.41	20231024	0.94	N	002620	500	79 억		1554099	N	N	0	N	00	N
101	20240213	120128	57	100.00	KOSPI		서비스업	N	N	N	N		N	10880	-30	5	-0.27	13156920	1208	14.42	10910	11100	10810	14180	7640	10910	10891.49	9.73	0	-46	11183	11046	10853	10716	10523	11115	10785	80	3270	500	6980	10	1	15973355	1738	-2.33	0.51	12	0.01	-4668.00	21360.00	16000	20230522	-32.00	9250	20231024	17.62	12190	-10.75	20240103	10410	4.51	20240131	16000	-32.00	20230522	9250	17.62	20231024	0.94	N	002620	500	79 억		1554099	N	N	0	N	00	N
102	20240213	110128	57	100.00	KOSPI		서비스업	N	N	N	N		N	10920	10	2	0.09	12067350	1108	13.23	10910	11100	10810	14180	7640	10910	10891.11	9.73	0	-109	11183	11046	10853	10716	10523	11115	10785	80	3270	500	6980	10	1	15973355	1744	-2.34	0.51	12	0.01	-4668.00	21360.00	16000	20230522	-31.75	9250	20231024	18.05	12190	-10.42	20240103	10410	4.90	20240131	16000	-31.75	20230522	9250	18.05	20231024	0.94	N	002620	500	79 억		1554099	N	N	0	N	00	N
103	20240213	100125	57	100.00	KOSPI		서비스업	N	N	N	N		N	10960	50	2	0.46	6759700	620	7.40	10910	11100	10850	14180	7640	10910	10902.74	9.73	0	5	11183	11046	10853	10716	10523	11115	10785	80	3270	500	6980	10	1	15973355	1751	-2.35	0.51	12	0.00	-4668.00	21360.00	16000	20230522	-31.50	9250	20231024	18.49	12190	-10.09	20240103	10410	5.28	20240131	16000	-31.50	20230522	9250	18.49	20231024	0.94	N	002620	500	79 억		1554099	N	N	0	N	00	N