KissMeData/181710/price/prices-20240401.csv

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
20240430,160933,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,23700,-50,5,-0.21,821302450,34877,69.43,23700,23800,23400,30850,16650,23750,23548.44,11.11,0,-8051,24316,24032,23466,23182,22616,24175,23325,188,7100,500,17100,50,1,33766123,8003,-97.53,0.49,12,0.10,-243.00,48250.00,29250,20240220,-18.97,20000,20231024,18.50,29250,-18.97,20240220,20150,17.62,20240119,29250,-18.97,20240220,20000,18.50,20231024,0.80,N,181710,500,187 억,,3752213,N,N,193,N,00,N
20240430,150944,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,23650,-100,5,-0.42,758353050,32214,64.13,23700,23800,23400,30850,16650,23750,23541.10,11.11,0,-8303,24316,24032,23466,23182,22616,24175,23325,188,7100,500,17100,50,1,33766123,7986,-97.33,0.49,12,0.10,-243.00,48250.00,29250,20240220,-19.15,20000,20231024,18.25,29250,-19.15,20240220,20150,17.37,20240119,29250,-19.15,20240220,20000,18.25,20231024,0.80,N,181710,500,187 억,,3752213,N,N,153,N,00,N
20240430,140944,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,23500,-250,5,-1.05,521428200,22162,44.12,23700,23800,23400,30850,16650,23750,23528.03,11.11,0,-7865,24316,24032,23466,23182,22616,24175,23325,188,7100,500,17100,50,1,33766123,7935,-96.71,0.49,12,0.07,-243.00,48250.00,29250,20240220,-19.66,20000,20231024,17.50,29250,-19.66,20240220,20150,16.63,20240119,29250,-19.66,20240220,20000,17.50,20231024,0.80,N,181710,500,187 억,,3752213,N,N,153,N,00,N
20240430,130941,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,23500,-250,5,-1.05,415889850,17666,35.17,23700,23800,23400,30850,16650,23750,23541.82,11.11,0,-6018,24316,24032,23466,23182,22616,24175,23325,188,7100,500,17100,50,1,33766123,7935,-96.71,0.49,12,0.05,-243.00,48250.00,29250,20240220,-19.66,20000,20231024,17.50,29250,-19.66,20240220,20150,16.63,20240119,29250,-19.66,20240220,20000,17.50,20231024,0.80,N,181710,500,187 억,,3752213,N,N,153,N,00,N
20240430,120942,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,23500,-250,5,-1.05,392344350,16665,33.18,23700,23800,23400,30850,16650,23750,23543.02,11.11,0,-5809,24316,24032,23466,23182,22616,24175,23325,188,7100,500,17100,50,1,33766123,7935,-96.71,0.49,12,0.05,-243.00,48250.00,29250,20240220,-19.66,20000,20231024,17.50,29250,-19.66,20240220,20150,16.63,20240119,29250,-19.66,20240220,20000,17.50,20231024,0.80,N,181710,500,187 억,,3752213,N,N,153,N,00,N
20240430,110938,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,23500,-250,5,-1.05,330038000,14011,27.89,23700,23800,23450,30850,16650,23750,23555.63,11.11,0,-4439,24316,24032,23466,23182,22616,24175,23325,188,7100,500,17100,50,1,33766123,7935,-96.71,0.49,12,0.04,-243.00,48250.00,29250,20240220,-19.66,20000,20231024,17.50,29250,-19.66,20240220,20150,16.63,20240119,29250,-19.66,20240220,20000,17.50,20231024,0.80,N,181710,500,187 억,,3752213,N,N,153,N,00,N
20240430,100939,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,23600,-150,5,-0.63,241530050,10251,20.41,23700,23800,23450,30850,16650,23750,23561.61,11.11,0,-2071,24316,24032,23466,23182,22616,24175,23325,188,7100,500,17100,50,1,33766123,7969,-97.12,0.49,12,0.03,-243.00,48250.00,29250,20240220,-19.32,20000,20231024,18.00,29250,-19.32,20240220,20150,17.12,20240119,29250,-19.32,20240220,20000,18.00,20231024,0.80,N,181710,500,187 억,,3752213,N,N,153,N,00,N
20240430,090949,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,23600,-150,5,-0.63,19239050,814,1.62,23700,23700,23500,30850,16650,23750,23635.20,11.11,0,152,24316,24032,23466,23182,22616,24175,23325,188,7100,500,17100,50,1,33766123,7969,-97.12,0.49,12,0.00,-243.00,48250.00,29250,20240220,-19.32,20000,20231024,18.00,29250,-19.32,20240220,20150,17.12,20240119,29250,-19.32,20240220,20000,18.00,20231024,0.80,N,181710,500,187 억,,3752213,N,N,153,N,00,N
20240429,160929,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,23750,850,2,3.71,1174832400,49997,150.92,22900,23750,22900,29750,16050,22900,23498.00,11.09,0,20093,23166,23032,22916,22782,22666,23025,22775,188,6850,500,16480,50,1,33766123,8019,-97.74,0.49,12,0.15,-243.00,48250.00,29250,20240220,-18.80,20000,20231024,18.75,29250,-18.80,20240220,20150,17.87,20240119,29250,-18.80,20240220,20000,18.75,20231024,0.80,N,181710,500,187 억,,3745433,N,N,153,N,00,N
20240429,150939,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,23600,700,2,3.06,873542750,37308,112.62,22900,23650,22900,29750,16050,22900,23414.35,11.09,0,9446,23166,23032,22916,22782,22666,23025,22775,188,6850,500,16480,50,1,33766123,7969,-97.12,0.49,12,0.11,-243.00,48250.00,29250,20240220,-19.32,20000,20231024,18.00,29250,-19.32,20240220,20150,17.12,20240119,29250,-19.32,20240220,20000,18.00,20231024,0.80,N,181710,500,187 억,,3745433,N,N,92,N,00,N
20240429,140902,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,23600,700,2,3.06,708654850,30305,91.48,22900,23600,22900,29750,16050,22900,23384.09,11.09,0,9033,23166,23032,22916,22782,22666,23025,22775,188,6850,500,16480,50,1,33766123,7969,-97.12,0.49,12,0.09,-243.00,48250.00,29250,20240220,-19.32,20000,20231024,18.00,29250,-19.32,20240220,20150,17.12,20240119,29250,-19.32,20240220,20000,18.00,20231024,0.80,N,181710,500,187 억,,3745433,N,N,92,N,00,N
20240429,130939,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,23450,550,2,2.40,528610100,22648,68.37,22900,23550,22900,29750,16050,22900,23340.26,11.09,0,6143,23166,23032,22916,22782,22666,23025,22775,188,6850,500,16480,50,1,33766123,7918,-96.50,0.49,12,0.07,-243.00,48250.00,29250,20240220,-19.83,20000,20231024,17.25,29250,-19.83,20240220,20150,16.38,20240119,29250,-19.83,20240220,20000,17.25,20231024,0.80,N,181710,500,187 억,,3745433,N,N,92,N,00,N
20240429,120938,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,23400,500,2,2.18,442292500,18963,57.24,22900,23550,22900,29750,16050,22900,23323.97,11.09,0,4857,23166,23032,22916,22782,22666,23025,22775,188,6850,500,16480,50,1,33766123,7901,-96.30,0.48,12,0.06,-243.00,48250.00,29250,20240220,-20.00,20000,20231024,17.00,29250,-20.00,20240220,20150,16.13,20240119,29250,-20.00,20240220,20000,17.00,20231024,0.80,N,181710,500,187 억,,3745433,N,N,92,N,00,N
20240429,110912,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,23500,600,2,2.62,387246500,16617,50.16,22900,23550,22900,29750,16050,22900,23304.24,11.09,0,4356,23166,23032,22916,22782,22666,23025,22775,188,6850,500,16480,50,1,33766123,7935,-96.71,0.49,12,0.05,-243.00,48250.00,29250,20240220,-19.66,20000,20231024,17.50,29250,-19.66,20240220,20150,16.63,20240119,29250,-19.66,20240220,20000,17.50,20231024,0.80,N,181710,500,187 억,,3745433,N,N,92,N,00,N
20240429,100937,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,23350,450,2,1.97,211795200,9131,27.56,22900,23400,22900,29750,16050,22900,23195.18,11.09,0,2152,23166,23032,22916,22782,22666,23025,22775,188,6850,500,16480,50,1,33766123,7884,-96.09,0.48,12,0.03,-243.00,48250.00,29250,20240220,-20.17,20000,20231024,16.75,29250,-20.17,20240220,20150,15.88,20240119,29250,-20.17,20240220,20000,16.75,20231024,0.80,N,181710,500,187 억,,3745433,N,N,92,N,00,N
20240429,090937,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,23050,150,2,0.66,39153850,1705,5.15,22900,23050,22900,29750,16050,22900,22964.13,11.09,0,865,23166,23032,22916,22782,22666,23025,22775,188,6850,500,16480,50,1,33766123,7783,-94.86,0.48,12,0.01,-243.00,48250.00,29250,20240220,-21.20,20000,20231024,15.25,29250,-21.20,20240220,20150,14.39,20240119,29250,-21.20,20240220,20000,15.25,20231024,0.80,N,181710,500,187 억,,3745433,N,N,92,N,00,N
20240426,160934,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22900,-100,5,-0.43,755311050,32955,129.27,22900,23050,22800,29900,16100,23000,22920.08,11.13,0,-2518,23333,23166,22933,22766,22533,23250,22850,188,6900,500,16560,50,1,33766123,7732,-94.24,0.47,12,0.10,-243.00,48250.00,29250,20240220,-21.71,20000,20231024,14.50,29250,-21.71,20240220,20150,13.65,20240119,29250,-21.71,20240220,20000,14.50,20231024,0.81,N,181710,500,187 억,,3756775,N,N,92,N,00,N
20240426,150935,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22850,-150,5,-0.65,707911650,30883,121.14,22900,23050,22800,29900,16100,23000,22922.37,11.13,0,-2932,23333,23166,22933,22766,22533,23250,22850,188,6900,500,16560,50,1,33766123,7716,-94.03,0.47,12,0.09,-243.00,48250.00,29250,20240220,-21.88,20000,20231024,14.25,29250,-21.88,20240220,20150,13.40,20240119,29250,-21.88,20240220,20000,14.25,20231024,0.81,N,181710,500,187 억,,3756775,N,N,3,N,00,N
20240426,140933,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,23000,0,3,0.00,525922700,22934,89.96,22900,23050,22850,29900,16100,23000,22932.01,11.13,0,-3018,23333,23166,22933,22766,22533,23250,22850,188,6900,500,16560,50,1,33766123,7766,-94.65,0.48,12,0.07,-243.00,48250.00,29250,20240220,-21.37,20000,20231024,15.00,29250,-21.37,20240220,20150,14.14,20240119,29250,-21.37,20240220,20000,15.00,20231024,0.81,N,181710,500,187 억,,3756775,N,N,3,N,00,N
20240426,130935,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22900,-100,5,-0.43,367914250,16043,62.93,22900,23050,22850,29900,16100,23000,22933.01,11.13,0,-1990,23333,23166,22933,22766,22533,23250,22850,188,6900,500,16560,50,1,33766123,7732,-94.24,0.47,12,0.05,-243.00,48250.00,29250,20240220,-21.71,20000,20231024,14.50,29250,-21.71,20240220,20150,13.65,20240119,29250,-21.71,20240220,20000,14.50,20231024,0.81,N,181710,500,187 억,,3756775,N,N,3,N,00,N
20240426,120931,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22850,-150,5,-0.65,326067500,14216,55.76,22900,23050,22850,29900,16100,23000,22936.66,11.13,0,-1187,23333,23166,22933,22766,22533,23250,22850,188,6900,500,16560,50,1,33766123,7716,-94.03,0.47,12,0.04,-243.00,48250.00,29250,20240220,-21.88,20000,20231024,14.25,29250,-21.88,20240220,20150,13.40,20240119,29250,-21.88,20240220,20000,14.25,20231024,0.81,N,181710,500,187 억,,3756775,N,N,3,N,00,N
20240426,110931,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22950,-50,5,-0.22,238603450,10398,40.79,22900,23050,22850,29900,16100,23000,22947.05,11.13,0,593,23333,23166,22933,22766,22533,23250,22850,188,6900,500,16560,50,1,33766123,7749,-94.44,0.48,12,0.03,-243.00,48250.00,29250,20240220,-21.54,20000,20231024,14.75,29250,-21.54,20240220,20150,13.90,20240119,29250,-21.54,20240220,20000,14.75,20231024,0.81,N,181710,500,187 억,,3756775,N,N,3,N,00,N
20240426,100931,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22950,-50,5,-0.22,190165650,8287,32.51,22900,23050,22850,29900,16100,23000,22947.47,11.13,0,389,23333,23166,22933,22766,22533,23250,22850,188,6900,500,16560,50,1,33766123,7749,-94.44,0.48,12,0.02,-243.00,48250.00,29250,20240220,-21.54,20000,20231024,14.75,29250,-21.54,20240220,20150,13.90,20240119,29250,-21.54,20240220,20000,14.75,20231024,0.81,N,181710,500,187 억,,3756775,N,N,3,N,00,N
20240426,090936,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,23000,0,3,0.00,48894800,2133,8.37,22900,23050,22850,29900,16100,23000,22923.02,11.13,0,716,23333,23166,22933,22766,22533,23250,22850,188,6900,500,16560,50,1,33766123,7766,-94.65,0.48,12,0.01,-243.00,48250.00,29250,20240220,-21.37,20000,20231024,15.00,29250,-21.37,20240220,20150,14.14,20240119,29250,-21.37,20240220,20000,15.00,20231024,0.81,N,181710,500,187 억,,3756775,N,N,3,N,00,N
20240425,160927,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,23000,150,2,0.66,584044200,25462,90.46,22950,23100,22700,29700,16000,22850,22936.22,11.13,0,1540,23116,22982,22866,22732,22616,22925,22675,188,6850,500,16450,50,1,33766123,7766,-94.65,0.48,12,0.08,-243.00,48250.00,29250,20240220,-21.37,20000,20231024,15.00,29250,-21.37,20240220,20150,14.14,20240119,29250,-21.37,20240220,20000,15.00,20231024,0.80,N,181710,500,187 억,,3758395,N,N,3,N,00,N
20240425,150932,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,23050,200,2,0.88,530892700,23149,82.25,22950,23100,22700,29700,16000,22850,22933.72,11.13,0,2462,23116,22982,22866,22732,22616,22925,22675,188,6850,500,16450,50,1,33766123,7783,-94.86,0.48,12,0.07,-243.00,48250.00,29250,20240220,-21.20,20000,20231024,15.25,29250,-21.20,20240220,20150,14.39,20240119,29250,-21.20,20240220,20000,15.25,20231024,0.80,N,181710,500,187 억,,3758395,N,N,311,N,00,N
20240425,140929,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,23000,150,2,0.66,419933400,18327,65.11,22950,23100,22700,29700,16000,22850,22913.38,11.13,0,2666,23116,22982,22866,22732,22616,22925,22675,188,6850,500,16450,50,1,33766123,7766,-94.65,0.48,12,0.05,-243.00,48250.00,29250,20240220,-21.37,20000,20231024,15.00,29250,-21.37,20240220,20150,14.14,20240119,29250,-21.37,20240220,20000,15.00,20231024,0.80,N,181710,500,187 억,,3758395,N,N,311,N,00,N
20240425,130930,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,23050,200,2,0.88,346862700,15156,53.85,22950,23050,22700,29700,16000,22850,22886.17,11.13,0,1910,23116,22982,22866,22732,22616,22925,22675,188,6850,500,16450,50,1,33766123,7783,-94.86,0.48,12,0.04,-243.00,48250.00,29250,20240220,-21.20,20000,20231024,15.25,29250,-21.20,20240220,20150,14.39,20240119,29250,-21.20,20240220,20000,15.25,20231024,0.80,N,181710,500,187 억,,3758395,N,N,311,N,00,N
20240425,120926,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22950,100,2,0.44,256374950,11215,39.85,22950,23000,22700,29700,16000,22850,22860.01,11.13,0,1019,23116,22982,22866,22732,22616,22925,22675,188,6850,500,16450,50,1,33766123,7749,-94.44,0.48,12,0.03,-243.00,48250.00,29250,20240220,-21.54,20000,20231024,14.75,29250,-21.54,20240220,20150,13.90,20240119,29250,-21.54,20240220,20000,14.75,20231024,0.80,N,181710,500,187 억,,3758395,N,N,311,N,00,N
20240425,110928,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,23000,150,2,0.66,181589050,7955,28.26,22950,23000,22700,29700,16000,22850,22827.03,11.13,0,83,23116,22982,22866,22732,22616,22925,22675,188,6850,500,16450,50,1,33766123,7766,-94.65,0.48,12,0.02,-243.00,48250.00,29250,20240220,-21.37,20000,20231024,15.00,29250,-21.37,20240220,20150,14.14,20240119,29250,-21.37,20240220,20000,15.00,20231024,0.80,N,181710,500,187 억,,3758395,N,N,311,N,00,N
20240425,100928,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22800,-50,5,-0.22,87454800,3835,13.63,22950,22950,22700,29700,16000,22850,22804.37,11.13,0,-363,23116,22982,22866,22732,22616,22925,22675,188,6850,500,16450,50,1,33766123,7699,-93.83,0.47,12,0.01,-243.00,48250.00,29250,20240220,-22.05,20000,20231024,14.00,29250,-22.05,20240220,20150,13.15,20240119,29250,-22.05,20240220,20000,14.00,20231024,0.80,N,181710,500,187 억,,3758395,N,N,311,N,00,N
20240425,090931,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22800,-50,5,-0.22,27673650,1214,4.31,22950,22950,22700,29700,16000,22850,22795.38,11.13,0,-455,23116,22982,22866,22732,22616,22925,22675,188,6850,500,16450,50,1,33766123,7699,-93.83,0.47,12,0.00,-243.00,48250.00,29250,20240220,-22.05,20000,20231024,14.00,29250,-22.05,20240220,20150,13.15,20240119,29250,-22.05,20240220,20000,14.00,20231024,0.80,N,181710,500,187 억,,3758395,N,N,311,N,00,N
20240424,160911,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22850,100,2,0.44,642578950,28142,2.73,23000,23000,22750,29550,15950,22750,22833.40,11.15,0,-933,23250,23000,22800,22550,22350,22900,22450,188,6800,500,16380,50,1,33766123,7716,-94.03,0.47,12,0.08,-243.00,48250.00,29250,20240220,-21.88,20000,20231024,14.25,29250,-21.88,20240220,20150,13.40,20240119,29250,-21.88,20240220,20000,14.25,20231024,0.81,N,181710,500,187 억,,3766063,N,N,311,N,00,N
20240424,150927,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22850,100,2,0.44,614955200,26933,2.61,23000,23000,22750,29550,15950,22750,22832.78,11.15,0,-1074,23250,23000,22800,22550,22350,22900,22450,188,6800,500,16380,50,1,33766123,7716,-94.03,0.47,12,0.08,-243.00,48250.00,29250,20240220,-21.88,20000,20231024,14.25,29250,-21.88,20240220,20150,13.40,20240119,29250,-21.88,20240220,20000,14.25,20231024,0.81,N,181710,500,187 억,,3766063,N,N,519,N,00,N
20240424,140926,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22800,50,2,0.22,566374400,24807,2.41,23000,23000,22750,29550,15950,22750,22831.23,11.15,0,-741,23250,23000,22800,22550,22350,22900,22450,188,6800,500,16380,50,1,33766123,7699,-93.83,0.47,12,0.07,-243.00,48250.00,29250,20240220,-22.05,20000,20231024,14.00,29250,-22.05,20240220,20150,13.15,20240119,29250,-22.05,20240220,20000,14.00,20231024,0.81,N,181710,500,187 억,,3766063,N,N,519,N,00,N
20240424,130929,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22850,100,2,0.44,511977300,22427,2.18,23000,23000,22750,29550,15950,22750,22828.61,11.15,0,-1054,23250,23000,22800,22550,22350,22900,22450,188,6800,500,16380,50,1,33766123,7716,-94.03,0.47,12,0.07,-243.00,48250.00,29250,20240220,-21.88,20000,20231024,14.25,29250,-21.88,20240220,20150,13.40,20240119,29250,-21.88,20240220,20000,14.25,20231024,0.81,N,181710,500,187 억,,3766063,N,N,519,N,00,N
20240424,120925,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22750,0,3,0.00,327361400,14343,1.39,23000,23000,22750,29550,15950,22750,22823.77,11.15,0,-474,23250,23000,22800,22550,22350,22900,22450,188,6800,500,16380,50,1,33766123,7682,-93.62,0.47,12,0.04,-243.00,48250.00,29250,20240220,-22.22,20000,20231024,13.75,29250,-22.22,20240220,20150,12.90,20240119,29250,-22.22,20240220,20000,13.75,20231024,0.81,N,181710,500,187 억,,3766063,N,N,519,N,00,N
20240424,110924,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22800,50,2,0.22,179865650,7872,0.76,23000,23000,22800,29550,15950,22750,22848.79,11.15,0,615,23250,23000,22800,22550,22350,22900,22450,188,6800,500,16380,50,1,33766123,7699,-93.83,0.47,12,0.02,-243.00,48250.00,29250,20240220,-22.05,20000,20231024,14.00,29250,-22.05,20240220,20150,13.15,20240119,29250,-22.05,20240220,20000,14.00,20231024,0.81,N,181710,500,187 억,,3766063,N,N,519,N,00,N
20240424,100922,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22800,50,2,0.22,73055800,3193,0.31,23000,23000,22800,29550,15950,22750,22879.99,11.15,0,128,23250,23000,22800,22550,22350,22900,22450,188,6800,500,16380,50,1,33766123,7699,-93.83,0.47,12,0.01,-243.00,48250.00,29250,20240220,-22.05,20000,20231024,14.00,29250,-22.05,20240220,20150,13.15,20240119,29250,-22.05,20240220,20000,14.00,20231024,0.81,N,181710,500,187 억,,3766063,N,N,519,N,00,N
20240424,090925,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22900,150,2,0.66,13321750,580,0.06,23000,23000,22900,29550,15950,22750,22968.53,11.15,0,110,23250,23000,22800,22550,22350,22900,22450,188,6800,500,16380,50,1,33766123,7732,-94.24,0.47,12,0.00,-243.00,48250.00,29250,20240220,-21.71,20000,20231024,14.50,29250,-21.71,20240220,20150,13.65,20240119,29250,-21.71,20240220,20000,14.50,20231024,0.81,N,181710,500,187 억,,3766063,N,N,519,N,00,N
20240423,160900,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22750,-100,5,-0.44,667197400,29286,86.56,22850,23050,22600,29700,16000,22850,22784.69,11.19,0,-4285,23450,23150,22800,22500,22150,23300,22650,188,6850,500,16450,50,1,33766123,7682,-93.62,0.47,12,0.09,-243.00,48250.00,29250,20240220,-22.22,20000,20231024,13.75,29250,-22.22,20240220,20150,12.90,20240119,29250,-22.22,20240220,20000,13.75,20231024,0.80,N,181710,500,187 억,,3776872,N,N,519,N,00,N
20240423,150921,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22850,0,3,0.00,585037900,25676,75.89,22850,23050,22600,29700,16000,22850,22785.40,11.19,0,-3999,23450,23150,22800,22500,22150,23300,22650,188,6850,500,16450,50,1,33766123,7716,-94.03,0.47,12,0.08,-243.00,48250.00,29250,20240220,-21.88,20000,20231024,14.25,29250,-21.88,20240220,20150,13.40,20240119,29250,-21.88,20240220,20000,14.25,20231024,0.80,N,181710,500,187 억,,3776872,N,N,29,N,00,N
20240423,140920,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22850,0,3,0.00,535409000,23502,69.46,22850,23050,22600,29700,16000,22850,22781.42,11.19,0,-3725,23450,23150,22800,22500,22150,23300,22650,188,6850,500,16450,50,1,33766123,7716,-94.03,0.47,12,0.07,-243.00,48250.00,29250,20240220,-21.88,20000,20231024,14.25,29250,-21.88,20240220,20150,13.40,20240119,29250,-21.88,20240220,20000,14.25,20231024,0.80,N,181710,500,187 억,,3776872,N,N,29,N,00,N
20240423,130918,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22750,-100,5,-0.44,446282250,19598,57.92,22850,23050,22600,29700,16000,22850,22771.83,11.19,0,-3355,23450,23150,22800,22500,22150,23300,22650,188,6850,500,16450,50,1,33766123,7682,-93.62,0.47,12,0.06,-243.00,48250.00,29250,20240220,-22.22,20000,20231024,13.75,29250,-22.22,20240220,20150,12.90,20240119,29250,-22.22,20240220,20000,13.75,20231024,0.80,N,181710,500,187 억,,3776872,N,N,29,N,00,N
20240423,120918,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22750,-100,5,-0.44,343041500,15076,44.56,22850,23050,22600,29700,16000,22850,22754.15,11.19,0,-2322,23450,23150,22800,22500,22150,23300,22650,188,6850,500,16450,50,1,33766123,7682,-93.62,0.47,12,0.04,-243.00,48250.00,29250,20240220,-22.22,20000,20231024,13.75,29250,-22.22,20240220,20150,12.90,20240119,29250,-22.22,20240220,20000,13.75,20231024,0.80,N,181710,500,187 억,,3776872,N,N,29,N,00,N
20240423,110920,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22650,-200,5,-0.88,274654750,12066,35.66,22850,23050,22600,29700,16000,22850,22762.70,11.19,0,-3176,23450,23150,22800,22500,22150,23300,22650,188,6850,500,16450,50,1,33766123,7648,-93.21,0.47,12,0.04,-243.00,48250.00,29250,20240220,-22.56,20000,20231024,13.25,29250,-22.56,20240220,20150,12.41,20240119,29250,-22.56,20240220,20000,13.25,20231024,0.80,N,181710,500,187 억,,3776872,N,N,29,N,00,N
20240423,100918,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22850,0,3,0.00,86312600,3774,11.15,22850,23050,22700,29700,16000,22850,22870.32,11.19,0,-847,23450,23150,22800,22500,22150,23300,22650,188,6850,500,16450,50,1,33766123,7716,-94.03,0.47,12,0.01,-243.00,48250.00,29250,20240220,-21.88,20000,20231024,14.25,29250,-21.88,20240220,20150,13.40,20240119,29250,-21.88,20240220,20000,14.25,20231024,0.80,N,181710,500,187 억,,3776872,N,N,29,N,00,N
20240423,090919,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22900,50,2,0.22,13446100,589,1.74,22850,22950,22700,29700,16000,22850,22828.69,11.19,0,-330,23450,23150,22800,22500,22150,23300,22650,188,6850,500,16450,50,1,33766123,7732,-94.24,0.47,12,0.00,-243.00,48250.00,29250,20240220,-21.71,20000,20231024,14.50,29250,-21.71,20240220,20150,13.65,20240119,29250,-21.71,20240220,20000,14.50,20231024,0.80,N,181710,500,187 억,,3776872,N,N,29,N,00,N
20240422,160916,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22850,350,2,1.56,772586050,33827,88.75,22500,23100,22450,29250,15750,22500,22839.68,11.24,0,-10031,22866,22682,22416,22232,21966,22775,22325,188,6750,500,16200,50,1,33766123,7716,-94.03,0.47,12,0.10,-243.00,48250.00,29250,20240220,-21.88,20000,20231024,14.25,29250,-21.88,20240220,20150,13.40,20240119,29250,-21.88,20240220,20000,14.25,20231024,0.80,N,181710,500,187 억,,3794772,N,N,29,N,00,N
20240422,150914,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22850,350,2,1.56,731311000,32019,84.01,22500,23100,22450,29250,15750,22500,22840.28,11.24,0,-9368,22866,22682,22416,22232,21966,22775,22325,188,6750,500,16200,50,1,33766123,7716,-94.03,0.47,12,0.09,-243.00,48250.00,29250,20240220,-21.88,20000,20231024,14.25,29250,-21.88,20240220,20150,13.40,20240119,29250,-21.88,20240220,20000,14.25,20231024,0.80,N,181710,500,187 억,,3794772,N,N,47,N,00,N
20240422,140915,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22850,350,2,1.56,655317400,28696,75.29,22500,23100,22450,29250,15750,22500,22836.95,11.24,0,-7600,22866,22682,22416,22232,21966,22775,22325,188,6750,500,16200,50,1,33766123,7716,-94.03,0.47,12,0.08,-243.00,48250.00,29250,20240220,-21.88,20000,20231024,14.25,29250,-21.88,20240220,20150,13.40,20240119,29250,-21.88,20240220,20000,14.25,20231024,0.80,N,181710,500,187 억,,3794772,N,N,47,N,00,N
20240422,130912,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22900,400,2,1.78,561334350,24589,64.51,22500,23100,22450,29250,15750,22500,22829.15,11.24,0,-5102,22866,22682,22416,22232,21966,22775,22325,188,6750,500,16200,50,1,33766123,7732,-94.24,0.47,12,0.07,-243.00,48250.00,29250,20240220,-21.71,20000,20231024,14.50,29250,-21.71,20240220,20150,13.65,20240119,29250,-21.71,20240220,20000,14.50,20231024,0.80,N,181710,500,187 억,,3794772,N,N,47,N,00,N
20240422,120912,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22950,450,2,2.00,501831700,21995,57.71,22500,23100,22450,29250,15750,22500,22816.22,11.24,0,-3618,22866,22682,22416,22232,21966,22775,22325,188,6750,500,16200,50,1,33766123,7749,-94.44,0.48,12,0.07,-243.00,48250.00,29250,20240220,-21.54,20000,20231024,14.75,29250,-21.54,20240220,20150,13.90,20240119,29250,-21.54,20240220,20000,14.75,20231024,0.80,N,181710,500,187 억,,3794772,N,N,47,N,00,N
20240422,110913,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,23000,500,2,2.22,348206850,15310,40.17,22500,23050,22450,29250,15750,22500,22744.31,11.24,0,-846,22866,22682,22416,22232,21966,22775,22325,188,6750,500,16200,50,1,33766123,7766,-94.65,0.48,12,0.05,-243.00,48250.00,29250,20240220,-21.37,20000,20231024,15.00,29250,-21.37,20240220,20150,14.14,20240119,29250,-21.37,20240220,20000,15.00,20231024,0.80,N,181710,500,187 억,,3794772,N,N,47,N,00,N
20240422,100914,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22650,150,2,0.67,134542050,5960,15.64,22500,22650,22450,29250,15750,22500,22574.61,11.24,0,-73,22866,22682,22416,22232,21966,22775,22325,188,6750,500,16200,50,1,33766123,7648,-93.21,0.47,12,0.02,-243.00,48250.00,29250,20240220,-22.56,20000,20231024,13.25,29250,-22.56,20240220,20150,12.41,20240119,29250,-22.56,20240220,20000,13.25,20231024,0.80,N,181710,500,187 억,,3794772,N,N,47,N,00,N
20240422,090914,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22650,150,2,0.67,17091650,758,1.99,22500,22650,22450,29250,15750,22500,22550.69,11.24,0,-202,22866,22682,22416,22232,21966,22775,22325,188,6750,500,16200,50,1,33766123,7648,-93.21,0.47,12,0.00,-243.00,48250.00,29250,20240220,-22.56,20000,20231024,13.25,29250,-22.56,20240220,20150,12.41,20240119,29250,-22.56,20240220,20000,13.25,20231024,0.80,N,181710,500,187 억,,3794772,N,N,47,N,00,N
20240419,160832,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22500,150,2,0.67,854180700,38113,105.43,22300,22600,22150,29050,15650,22350,22411.70,11.29,0,-14521,22683,22516,22233,22066,21783,22600,22150,188,6700,500,16090,50,1,33766123,7597,-92.59,0.47,12,0.11,-243.00,48250.00,29250,20240220,-23.08,20000,20231024,12.50,29250,-23.08,20240220,20150,11.66,20240119,29250,-23.08,20240220,20000,12.50,20231024,0.80,N,181710,500,187 억,,3812168,N,N,47,N,00,N
20240419,150840,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22400,50,2,0.22,778622750,34753,96.13,22300,22600,22150,29050,15650,22350,22404.48,11.29,0,-12864,22683,22516,22233,22066,21783,22600,22150,188,6700,500,16090,50,1,33766123,7564,-92.18,0.46,12,0.10,-243.00,48250.00,29250,20240220,-23.42,20000,20231024,12.00,29250,-23.42,20240220,20150,11.17,20240119,29250,-23.42,20240220,20000,12.00,20231024,0.80,N,181710,500,187 억,,3812168,N,N,55,N,00,N
20240419,140832,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22550,200,2,0.89,649520500,29008,80.24,22300,22600,22150,29050,15650,22350,22391.08,11.29,0,-9282,22683,22516,22233,22066,21783,22600,22150,188,6700,500,16090,50,1,33766123,7614,-92.80,0.47,12,0.09,-243.00,48250.00,29250,20240220,-22.91,20000,20231024,12.75,29250,-22.91,20240220,20150,11.91,20240119,29250,-22.91,20240220,20000,12.75,20231024,0.80,N,181710,500,187 억,,3812168,N,N,55,N,00,N
20240419,130833,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22450,100,2,0.45,514583250,23026,63.69,22300,22550,22150,29050,15650,22350,22347.92,11.29,0,-5651,22683,22516,22233,22066,21783,22600,22150,188,6700,500,16090,50,1,33766123,7580,-92.39,0.47,12,0.07,-243.00,48250.00,29250,20240220,-23.25,20000,20231024,12.25,29250,-23.25,20240220,20150,11.41,20240119,29250,-23.25,20240220,20000,12.25,20231024,0.80,N,181710,500,187 억,,3812168,N,N,55,N,00,N
20240419,120829,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22450,100,2,0.45,395460650,17709,48.99,22300,22550,22150,29050,15650,22350,22331.05,11.29,0,-4289,22683,22516,22233,22066,21783,22600,22150,188,6700,500,16090,50,1,33766123,7580,-92.39,0.47,12,0.05,-243.00,48250.00,29250,20240220,-23.25,20000,20231024,12.25,29250,-23.25,20240220,20150,11.41,20240119,29250,-23.25,20240220,20000,12.25,20231024,0.80,N,181710,500,187 억,,3812168,N,N,55,N,00,N
20240419,110840,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22400,50,2,0.22,235607850,10529,29.13,22300,22550,22150,29050,15650,22350,22377.04,11.29,0,-1295,22683,22516,22233,22066,21783,22600,22150,188,6700,500,16090,50,1,33766123,7564,-92.18,0.46,12,0.03,-243.00,48250.00,29250,20240220,-23.42,20000,20231024,12.00,29250,-23.42,20240220,20150,11.17,20240119,29250,-23.42,20240220,20000,12.00,20231024,0.80,N,181710,500,187 억,,3812168,N,N,55,N,00,N
20240419,100836,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22500,150,2,0.67,112060700,5019,13.88,22300,22500,22150,29050,15650,22350,22327.30,11.29,0,419,22683,22516,22233,22066,21783,22600,22150,188,6700,500,16090,50,1,33766123,7597,-92.59,0.47,12,0.01,-243.00,48250.00,29250,20240220,-23.08,20000,20231024,12.50,29250,-23.08,20240220,20150,11.66,20240119,29250,-23.08,20240220,20000,12.50,20231024,0.80,N,181710,500,187 억,,3812168,N,N,55,N,00,N
20240419,090828,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22250,-100,5,-0.45,8362750,376,1.04,22300,22350,22200,29050,15650,22350,22241.36,11.29,0,-115,22683,22516,22233,22066,21783,22600,22150,188,6700,500,16090,50,1,33766123,7513,-91.56,0.46,12,0.00,-243.00,48250.00,29250,20240220,-23.93,20000,20231024,11.25,29250,-23.93,20240220,20150,10.42,20240119,29250,-23.93,20240220,20000,11.25,20231024,0.80,N,181710,500,187 억,,3812168,N,N,55,N,00,N
20240418,160830,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22350,350,2,1.59,801007550,36068,49.43,22000,22400,21950,28600,15400,22000,22208.21,11.28,0,5279,22833,22416,22183,21766,21533,22300,21650,188,6600,500,15840,50,1,33766123,7547,-91.98,0.46,12,0.11,-243.00,48250.00,29250,20240220,-23.59,20000,20231024,11.75,29250,-23.59,20240220,20150,10.92,20240119,29250,-23.59,20240220,20000,11.75,20231024,0.83,N,181710,500,187 억,,3810451,N,N,55,N,00,N
20240418,150828,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22300,300,2,1.36,762861800,34363,47.10,22000,22400,21950,28600,15400,22000,22200.21,11.28,0,4975,22833,22416,22183,21766,21533,22300,21650,188,6600,500,15840,50,1,33766123,7530,-91.77,0.46,12,0.10,-243.00,48250.00,29250,20240220,-23.76,20000,20231024,11.50,29250,-23.76,20240220,20150,10.67,20240119,29250,-23.76,20240220,20000,11.50,20231024,0.83,N,181710,500,187 억,,3810451,N,N,125,N,00,N
20240418,140835,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22300,300,2,1.36,624050500,28139,38.57,22000,22350,21950,28600,15400,22000,22177.55,11.28,0,4095,22833,22416,22183,21766,21533,22300,21650,188,6600,500,15840,50,1,33766123,7530,-91.77,0.46,12,0.08,-243.00,48250.00,29250,20240220,-23.76,20000,20231024,11.50,29250,-23.76,20240220,20150,10.67,20240119,29250,-23.76,20240220,20000,11.50,20231024,0.83,N,181710,500,187 억,,3810451,N,N,125,N,00,N
20240418,130828,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22200,200,2,0.91,507011200,22885,31.37,22000,22350,21950,28600,15400,22000,22154.87,11.28,0,2906,22833,22416,22183,21766,21533,22300,21650,188,6600,500,15840,50,1,33766123,7496,-91.36,0.46,12,0.07,-243.00,48250.00,29250,20240220,-24.10,20000,20231024,11.00,29250,-24.10,20240220,20150,10.17,20240119,29250,-24.10,20240220,20000,11.00,20231024,0.83,N,181710,500,187 억,,3810451,N,N,125,N,00,N
20240418,120827,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22200,200,2,0.91,423331950,19120,26.21,22000,22350,21950,28600,15400,22000,22140.94,11.28,0,1836,22833,22416,22183,21766,21533,22300,21650,188,6600,500,15840,50,1,33766123,7496,-91.36,0.46,12,0.06,-243.00,48250.00,29250,20240220,-24.10,20000,20231024,11.00,29250,-24.10,20240220,20150,10.17,20240119,29250,-24.10,20240220,20000,11.00,20231024,0.83,N,181710,500,187 억,,3810451,N,N,125,N,00,N
20240418,110830,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22150,150,2,0.68,332854500,15040,20.61,22000,22350,21950,28600,15400,22000,22131.46,11.28,0,-285,22833,22416,22183,21766,21533,22300,21650,188,6600,500,15840,50,1,33766123,7479,-91.15,0.46,12,0.04,-243.00,48250.00,29250,20240220,-24.27,20000,20231024,10.75,29250,-24.27,20240220,20150,9.93,20240119,29250,-24.27,20240220,20000,10.75,20231024,0.83,N,181710,500,187 억,,3810451,N,N,125,N,00,N
20240418,100830,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22200,200,2,0.91,97978200,4415,6.05,22000,22350,22000,28600,15400,22000,22192.99,11.28,0,877,22833,22416,22183,21766,21533,22300,21650,188,6600,500,15840,50,1,33766123,7496,-91.36,0.46,12,0.01,-243.00,48250.00,29250,20240220,-24.10,20000,20231024,11.00,29250,-24.10,20240220,20150,10.17,20240119,29250,-24.10,20240220,20000,11.00,20231024,0.83,N,181710,500,187 억,,3810451,N,N,125,N,00,N
20240418,090827,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22200,200,2,0.91,35935700,1625,2.23,22000,22200,22000,28600,15400,22000,22115.70,11.28,0,1028,22833,22416,22183,21766,21533,22300,21650,188,6600,500,15840,50,1,33766123,7496,-91.36,0.46,12,0.00,-243.00,48250.00,29250,20240220,-24.10,20000,20231024,11.00,29250,-24.10,20240220,20150,10.17,20240119,29250,-24.10,20240220,20000,11.00,20231024,0.83,N,181710,500,187 억,,3810451,N,N,125,N,00,N
20240417,160821,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22000,-350,5,-1.57,1616315150,72828,153.14,22250,22600,21950,29050,15650,22350,22193.76,11.36,0,-14989,22716,22532,22216,22032,21716,22625,22125,188,6700,500,16090,50,1,33766123,7429,-90.53,0.46,12,0.22,-243.00,48250.00,29250,20240220,-24.79,20000,20231024,10.00,29250,-24.79,20240220,20150,9.18,20240119,29250,-24.79,20240220,20000,10.00,20231024,0.84,N,181710,500,187 억,,3834969,N,N,125,N,00,N
20240417,150835,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22100,-250,5,-1.12,1517770350,68351,143.72,22250,22600,21950,29050,15650,22350,22205.53,11.36,0,-14850,22716,22532,22216,22032,21716,22625,22125,188,6700,500,16090,50,1,33766123,7462,-90.95,0.46,12,0.20,-243.00,48250.00,29250,20240220,-24.44,20000,20231024,10.50,29250,-24.44,20240220,20150,9.68,20240119,29250,-24.44,20240220,20000,10.50,20231024,0.84,N,181710,500,187 억,,3834969,N,N,66,N,00,N
20240417,140828,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22300,-50,5,-0.22,1138399950,51207,107.67,22250,22600,22000,29050,15650,22350,22231.33,11.36,0,-14214,22716,22532,22216,22032,21716,22625,22125,188,6700,500,16090,50,1,33766123,7530,-91.77,0.46,12,0.15,-243.00,48250.00,29250,20240220,-23.76,20000,20231024,11.50,29250,-23.76,20240220,20150,10.67,20240119,29250,-23.76,20240220,20000,11.50,20231024,0.84,N,181710,500,187 억,,3834969,N,N,66,N,00,N
20240417,130830,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22000,-350,5,-1.57,835821100,37545,78.95,22250,22600,22000,29050,15650,22350,22261.85,11.36,0,-13058,22716,22532,22216,22032,21716,22625,22125,188,6700,500,16090,50,1,33766123,7429,-90.53,0.46,12,0.11,-243.00,48250.00,29250,20240220,-24.79,20000,20231024,10.00,29250,-24.79,20240220,20150,9.18,20240119,29250,-24.79,20240220,20000,10.00,20231024,0.84,N,181710,500,187 억,,3834969,N,N,66,N,00,N
20240417,120833,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22150,-200,5,-0.89,616848250,27638,58.11,22250,22600,22150,29050,15650,22350,22318.85,11.36,0,-10764,22716,22532,22216,22032,21716,22625,22125,188,6700,500,16090,50,1,33766123,7479,-91.15,0.46,12,0.08,-243.00,48250.00,29250,20240220,-24.27,20000,20231024,10.75,29250,-24.27,20240220,20150,9.93,20240119,29250,-24.27,20240220,20000,10.75,20231024,0.84,N,181710,500,187 억,,3834969,N,N,66,N,00,N
20240417,110834,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22200,-150,5,-0.67,409599250,18308,38.50,22250,22600,22200,29050,15650,22350,22372.69,11.36,0,-7816,22716,22532,22216,22032,21716,22625,22125,188,6700,500,16090,50,1,33766123,7496,-91.36,0.46,12,0.05,-243.00,48250.00,29250,20240220,-24.10,20000,20231024,11.00,29250,-24.10,20240220,20150,10.17,20240119,29250,-24.10,20240220,20000,11.00,20231024,0.84,N,181710,500,187 억,,3834969,N,N,66,N,00,N
20240417,100827,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22350,0,3,0.00,247320850,11022,23.18,22250,22600,22250,29050,15650,22350,22438.84,11.36,0,-4387,22716,22532,22216,22032,21716,22625,22125,188,6700,500,16090,50,1,33766123,7547,-91.98,0.46,12,0.03,-243.00,48250.00,29250,20240220,-23.59,20000,20231024,11.75,29250,-23.59,20240220,20150,10.92,20240119,29250,-23.59,20240220,20000,11.75,20231024,0.84,N,181710,500,187 억,,3834969,N,N,66,N,00,N
20240417,090824,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22600,250,2,1.12,56107050,2501,5.26,22250,22600,22250,29050,15650,22350,22433.85,11.36,0,-725,22716,22532,22216,22032,21716,22625,22125,188,6700,500,16090,50,1,33766123,7631,-93.00,0.47,12,0.01,-243.00,48250.00,29250,20240220,-22.74,20000,20231024,13.00,29250,-22.74,20240220,20150,12.16,20240119,29250,-22.74,20240220,20000,13.00,20231024,0.84,N,181710,500,187 억,,3834969,N,N,66,N,00,N
20240416,160829,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22350,-50,5,-0.22,1050156350,47424,164.92,22200,22400,21900,29100,15700,22400,22142.66,11.37,0,1893,23033,22716,22483,22166,21933,22600,22050,188,6700,500,16120,50,1,33766123,7547,-91.98,0.46,12,0.14,-243.00,48250.00,29250,20240220,-23.59,20000,20231024,11.75,29250,-23.59,20240220,20150,10.92,20240119,29250,-23.59,20240220,20000,11.75,20231024,0.83,N,181710,500,187 억,,3839571,N,N,66,N,00,N
20240416,150828,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22300,-100,5,-0.45,1015922550,45890,159.59,22200,22400,21900,29100,15700,22400,22138.21,11.37,0,2347,23033,22716,22483,22166,21933,22600,22050,188,6700,500,16120,50,1,33766123,7530,-91.77,0.46,12,0.14,-243.00,48250.00,29250,20240220,-23.76,20000,20231024,11.50,29250,-23.76,20240220,20150,10.67,20240119,29250,-23.76,20240220,20000,11.50,20231024,0.83,N,181710,500,187 억,,3839571,N,N,1048,N,00,N
20240416,140828,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22250,-150,5,-0.67,850269900,38459,133.75,22200,22400,21900,29100,15700,22400,22108.48,11.37,0,2838,23033,22716,22483,22166,21933,22600,22050,188,6700,500,16120,50,1,33766123,7513,-91.56,0.46,12,0.11,-243.00,48250.00,29250,20240220,-23.93,20000,20231024,11.25,29250,-23.93,20240220,20150,10.42,20240119,29250,-23.93,20240220,20000,11.25,20231024,0.83,N,181710,500,187 억,,3839571,N,N,1048,N,00,N
20240416,130826,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22250,-150,5,-0.67,734770150,33279,115.73,22200,22400,21900,29100,15700,22400,22079.09,11.37,0,3142,23033,22716,22483,22166,21933,22600,22050,188,6700,500,16120,50,1,33766123,7513,-91.56,0.46,12,0.10,-243.00,48250.00,29250,20240220,-23.93,20000,20231024,11.25,29250,-23.93,20240220,20150,10.42,20240119,29250,-23.93,20240220,20000,11.25,20231024,0.83,N,181710,500,187 억,,3839571,N,N,1048,N,00,N
20240416,120828,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22050,-350,5,-1.56,596925100,27054,94.08,22200,22400,21900,29100,15700,22400,22064.21,11.37,0,1009,23033,22716,22483,22166,21933,22600,22050,188,6700,500,16120,50,1,33766123,7445,-90.74,0.46,12,0.08,-243.00,48250.00,29250,20240220,-24.62,20000,20231024,10.25,29250,-24.62,20240220,20150,9.43,20240119,29250,-24.62,20240220,20000,10.25,20231024,0.83,N,181710,500,187 억,,3839571,N,N,1048,N,00,N
20240416,110825,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22000,-400,5,-1.79,470600750,21304,74.09,22200,22400,21950,29100,15700,22400,22089.78,11.37,0,1155,23033,22716,22483,22166,21933,22600,22050,188,6700,500,16120,50,1,33766123,7429,-90.53,0.46,12,0.06,-243.00,48250.00,29250,20240220,-24.79,20000,20231024,10.00,29250,-24.79,20240220,20150,9.18,20240119,29250,-24.79,20240220,20000,10.00,20231024,0.83,N,181710,500,187 억,,3839571,N,N,1048,N,00,N
20240416,100817,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22100,-300,5,-1.34,263854500,11907,41.41,22200,22400,22050,29100,15700,22400,22159.61,11.37,0,-286,23033,22716,22483,22166,21933,22600,22050,188,6700,500,16120,50,1,33766123,7462,-90.95,0.46,12,0.04,-243.00,48250.00,29250,20240220,-24.44,20000,20231024,10.50,29250,-24.44,20240220,20150,9.68,20240119,29250,-24.44,20240220,20000,10.50,20231024,0.83,N,181710,500,187 억,,3839571,N,N,1048,N,00,N
20240416,090817,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22250,-150,5,-0.67,37212200,1677,5.83,22200,22300,22100,29100,15700,22400,22189.74,11.37,0,-659,23033,22716,22483,22166,21933,22600,22050,188,6700,500,16120,50,1,33766123,7513,-91.56,0.46,12,0.00,-243.00,48250.00,29250,20240220,-23.93,20000,20231024,11.25,29250,-23.93,20240220,20150,10.42,20240119,29250,-23.93,20240220,20000,11.25,20231024,0.83,N,181710,500,187 억,,3839571,N,N,1048,N,00,N
20240415,160815,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22400,-450,5,-1.97,643831950,28704,73.48,22800,22800,22250,29700,16000,22850,22432.07,11.41,0,-9976,23450,23150,22950,22650,22450,23050,22550,188,6850,500,16450,50,1,33766123,7564,-92.18,0.46,12,0.09,-243.00,48250.00,29250,20240220,-23.42,20000,20231024,12.00,29250,-23.42,20240220,20150,11.17,20240119,29250,-23.42,20240220,20000,12.00,20231024,0.85,N,181710,500,187 억,,3851692,N,N,1048,N,00,N
20240415,150821,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22450,-400,5,-1.75,538681150,24011,61.47,22800,22800,22250,29700,16000,22850,22434.77,11.41,0,-9181,23450,23150,22950,22650,22450,23050,22550,188,6850,500,16450,50,1,33766123,7580,-92.39,0.47,12,0.07,-243.00,48250.00,29250,20240220,-23.25,20000,20231024,12.25,29250,-23.25,20240220,20150,11.41,20240119,29250,-23.25,20240220,20000,12.25,20231024,0.85,N,181710,500,187 억,,3851692,N,N,5865,N,00,N
20240415,140813,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22500,-350,5,-1.53,466752150,20808,53.27,22800,22800,22250,29700,16000,22850,22431.38,11.41,0,-7291,23450,23150,22950,22650,22450,23050,22550,188,6850,500,16450,50,1,33766123,7597,-92.59,0.47,12,0.06,-243.00,48250.00,29250,20240220,-23.08,20000,20231024,12.50,29250,-23.08,20240220,20150,11.66,20240119,29250,-23.08,20240220,20000,12.50,20231024,0.85,N,181710,500,187 억,,3851692,N,N,5865,N,00,N
20240415,130805,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22500,-350,5,-1.53,397759800,17740,45.41,22800,22800,22250,29700,16000,22850,22421.63,11.41,0,-6458,23450,23150,22950,22650,22450,23050,22550,188,6850,500,16450,50,1,33766123,7597,-92.59,0.47,12,0.05,-243.00,48250.00,29250,20240220,-23.08,20000,20231024,12.50,29250,-23.08,20240220,20150,11.66,20240119,29250,-23.08,20240220,20000,12.50,20231024,0.85,N,181710,500,187 억,,3851692,N,N,5865,N,00,N
20240415,120819,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22450,-400,5,-1.75,354211050,15801,40.45,22800,22800,22250,29700,16000,22850,22417.00,11.41,0,-5490,23450,23150,22950,22650,22450,23050,22550,188,6850,500,16450,50,1,33766123,7580,-92.39,0.47,12,0.05,-243.00,48250.00,29250,20240220,-23.25,20000,20231024,12.25,29250,-23.25,20240220,20150,11.41,20240119,29250,-23.25,20240220,20000,12.25,20231024,0.85,N,181710,500,187 억,,3851692,N,N,5865,N,00,N
20240415,110819,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22450,-400,5,-1.75,261614650,11665,29.86,22800,22800,22250,29700,16000,22850,22427.32,11.41,0,-3644,23450,23150,22950,22650,22450,23050,22550,188,6850,500,16450,50,1,33766123,7580,-92.39,0.47,12,0.03,-243.00,48250.00,29250,20240220,-23.25,20000,20231024,12.25,29250,-23.25,20240220,20150,11.41,20240119,29250,-23.25,20240220,20000,12.25,20231024,0.85,N,181710,500,187 억,,3851692,N,N,5865,N,00,N
20240415,100813,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22500,-350,5,-1.53,193337450,8619,22.06,22800,22800,22250,29700,16000,22850,22431.54,11.41,0,-3300,23450,23150,22950,22650,22450,23050,22550,188,6850,500,16450,50,1,33766123,7597,-92.59,0.47,12,0.03,-243.00,48250.00,29250,20240220,-23.08,20000,20231024,12.50,29250,-23.08,20240220,20150,11.66,20240119,29250,-23.08,20240220,20000,12.50,20231024,0.85,N,181710,500,187 억,,3851692,N,N,5865,N,00,N
20240415,090820,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22300,-550,5,-2.41,112994000,5029,12.87,22800,22800,22250,29700,16000,22850,22468.48,11.41,0,-1726,23450,23150,22950,22650,22450,23050,22550,188,6850,500,16450,50,1,33766123,7530,-91.77,0.46,12,0.01,-243.00,48250.00,29250,20240220,-23.76,20000,20231024,11.50,29250,-23.76,20240220,20150,10.67,20240119,29250,-23.76,20240220,20000,11.50,20231024,0.85,N,181710,500,187 억,,3851692,N,N,5865,N,00,N
20240412,160813,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22850,150,2,0.66,894322500,38958,117.25,22900,23250,22750,29500,15900,22700,22958.12,11.45,0,1718,23166,22932,22716,22482,22266,22825,22375,188,6800,500,16340,50,1,33766123,7716,-94.03,0.47,12,0.12,-243.00,48250.00,29250,20240220,-21.88,20000,20231024,14.25,29250,-21.88,20240220,20150,13.40,20240119,29250,-21.88,20240220,20000,14.25,20231024,0.84,N,181710,500,187 억,,3866325,N,N,5865,N,00,N
20240412,150816,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,23000,300,2,1.32,651489700,28348,85.32,22900,23250,22750,29500,15900,22700,22981.86,11.45,0,-3811,23166,22932,22716,22482,22266,22825,22375,188,6800,500,16340,50,1,33766123,7766,-94.65,0.48,12,0.08,-243.00,48250.00,29250,20240220,-21.37,20000,20231024,15.00,29250,-21.37,20240220,20150,14.14,20240119,29250,-21.37,20240220,20000,15.00,20231024,0.84,N,181710,500,187 억,,3866325,N,N,27,N,00,N
20240412,140812,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22850,150,2,0.66,491007300,21357,64.28,22900,23250,22750,29500,15900,22700,22990.46,11.45,0,-3928,23166,22932,22716,22482,22266,22825,22375,188,6800,500,16340,50,1,33766123,7716,-94.03,0.47,12,0.06,-243.00,48250.00,29250,20240220,-21.88,20000,20231024,14.25,29250,-21.88,20240220,20150,13.40,20240119,29250,-21.88,20240220,20000,14.25,20231024,0.84,N,181710,500,187 억,,3866325,N,N,27,N,00,N
20240412,130804,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22850,150,2,0.66,431256700,18747,56.42,22900,23250,22750,29500,15900,22700,23004.04,11.45,0,-3821,23166,22932,22716,22482,22266,22825,22375,188,6800,500,16340,50,1,33766123,7716,-94.03,0.47,12,0.06,-243.00,48250.00,29250,20240220,-21.88,20000,20231024,14.25,29250,-21.88,20240220,20150,13.40,20240119,29250,-21.88,20240220,20000,14.25,20231024,0.84,N,181710,500,187 억,,3866325,N,N,27,N,00,N
20240412,120810,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22900,200,2,0.88,379522100,16483,49.61,22900,23250,22750,29500,15900,22700,23025.06,11.45,0,-3459,23166,22932,22716,22482,22266,22825,22375,188,6800,500,16340,50,1,33766123,7732,-94.24,0.47,12,0.05,-243.00,48250.00,29250,20240220,-21.71,20000,20231024,14.50,29250,-21.71,20240220,20150,13.65,20240119,29250,-21.71,20240220,20000,14.50,20231024,0.84,N,181710,500,187 억,,3866325,N,N,27,N,00,N
20240412,110807,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,23050,350,2,1.54,264749750,11492,34.59,22900,23250,22750,29500,15900,22700,23037.74,11.45,0,-822,23166,22932,22716,22482,22266,22825,22375,188,6800,500,16340,50,1,33766123,7783,-94.86,0.48,12,0.03,-243.00,48250.00,29250,20240220,-21.20,20000,20231024,15.25,29250,-21.20,20240220,20150,14.39,20240119,29250,-21.20,20240220,20000,15.25,20231024,0.84,N,181710,500,187 억,,3866325,N,N,27,N,00,N
20240412,100809,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,23200,500,2,2.20,159569550,6946,20.91,22900,23250,22750,29500,15900,22700,22972.87,11.45,0,891,23166,22932,22716,22482,22266,22825,22375,188,6800,500,16340,50,1,33766123,7834,-95.47,0.48,12,0.02,-243.00,48250.00,29250,20240220,-20.68,20000,20231024,16.00,29250,-20.68,20240220,20150,15.14,20240119,29250,-20.68,20240220,20000,16.00,20231024,0.84,N,181710,500,187 억,,3866325,N,N,27,N,00,N
20240412,090809,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22800,100,2,0.44,31387550,1371,4.13,22900,23050,22750,29500,15900,22700,22893.91,11.45,0,17,23166,22932,22716,22482,22266,22825,22375,188,6800,500,16340,50,1,33766123,7699,-93.83,0.47,12,0.00,-243.00,48250.00,29250,20240220,-22.05,20000,20231024,14.00,29250,-22.05,20240220,20150,13.15,20240119,29250,-22.05,20240220,20000,14.00,20231024,0.84,N,181710,500,187 억,,3866325,N,N,27,N,00,N
20240411,160803,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22700,-50,5,-0.22,753323800,33130,157.10,22750,22950,22500,29550,15950,22750,22740.01,11.46,0,-679,23316,23032,22866,22582,22416,22975,22525,188,6800,500,16380,50,1,33766123,7665,-93.42,0.47,12,0.10,-243.00,48250.00,29250,20240220,-22.39,20000,20231024,13.50,29250,-22.39,20240220,20150,12.66,20240119,29250,-22.39,20240220,20000,13.50,20231024,0.85,N,181710,500,187 억,,3870322,N,N,27,N,00,N
20240411,150811,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22750,0,3,0.00,678279000,29825,141.42,22750,22950,22500,29550,15950,22750,22741.96,11.46,0,-596,23316,23032,22866,22582,22416,22975,22525,188,6800,500,16380,50,1,33766123,7682,-93.62,0.47,12,0.09,-243.00,48250.00,29250,20240220,-22.22,20000,20231024,13.75,29250,-22.22,20240220,20150,12.90,20240119,29250,-22.22,20240220,20000,13.75,20231024,0.85,N,181710,500,187 억,,3870322,N,N,757,N,00,N
20240411,140806,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22700,-50,5,-0.22,565237850,24848,117.82,22750,22950,22500,29550,15950,22750,22747.82,11.46,0,-2165,23316,23032,22866,22582,22416,22975,22525,188,6800,500,16380,50,1,33766123,7665,-93.42,0.47,12,0.07,-243.00,48250.00,29250,20240220,-22.39,20000,20231024,13.50,29250,-22.39,20240220,20150,12.66,20240119,29250,-22.39,20240220,20000,13.50,20231024,0.85,N,181710,500,187 억,,3870322,N,N,757,N,00,N
20240411,130757,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22750,0,3,0.00,478538650,21036,99.75,22750,22950,22500,29550,15950,22750,22748.56,11.46,0,-2256,23316,23032,22866,22582,22416,22975,22525,188,6800,500,16380,50,1,33766123,7682,-93.62,0.47,12,0.06,-243.00,48250.00,29250,20240220,-22.22,20000,20231024,13.75,29250,-22.22,20240220,20150,12.90,20240119,29250,-22.22,20240220,20000,13.75,20231024,0.85,N,181710,500,187 억,,3870322,N,N,757,N,00,N
20240411,120808,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22750,0,3,0.00,403058650,17720,84.02,22750,22950,22500,29550,15950,22750,22745.97,11.46,0,-2336,23316,23032,22866,22582,22416,22975,22525,188,6800,500,16380,50,1,33766123,7682,-93.62,0.47,12,0.05,-243.00,48250.00,29250,20240220,-22.22,20000,20231024,13.75,29250,-22.22,20240220,20150,12.90,20240119,29250,-22.22,20240220,20000,13.75,20231024,0.85,N,181710,500,187 억,,3870322,N,N,757,N,00,N
20240411,110801,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22900,150,2,0.66,337683000,14856,70.44,22750,22950,22500,29550,15950,22750,22730.41,11.46,0,-2475,23316,23032,22866,22582,22416,22975,22525,188,6800,500,16380,50,1,33766123,7732,-94.24,0.47,12,0.04,-243.00,48250.00,29250,20240220,-21.71,20000,20231024,14.50,29250,-21.71,20240220,20150,13.65,20240119,29250,-21.71,20240220,20000,14.50,20231024,0.85,N,181710,500,187 억,,3870322,N,N,757,N,00,N
20240411,100808,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22850,100,2,0.44,211436700,9331,44.25,22750,22850,22500,29550,15950,22750,22659.60,11.46,0,-3731,23316,23032,22866,22582,22416,22975,22525,188,6800,500,16380,50,1,33766123,7716,-94.03,0.47,12,0.03,-243.00,48250.00,29250,20240220,-21.88,20000,20231024,14.25,29250,-21.88,20240220,20150,13.40,20240119,29250,-21.88,20240220,20000,14.25,20231024,0.85,N,181710,500,187 억,,3870322,N,N,757,N,00,N
20240411,090805,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22500,-250,5,-1.10,106219650,4680,22.19,22750,22850,22500,29550,15950,22750,22696.51,11.46,0,-4016,23316,23032,22866,22582,22416,22975,22525,188,6800,500,16380,50,1,33766123,7597,-92.59,0.47,12,0.01,-243.00,48250.00,29250,20240220,-23.08,20000,20231024,12.50,29250,-23.08,20240220,20150,11.66,20240119,29250,-23.08,20240220,20000,12.50,20231024,0.85,N,181710,500,187 억,,3870322,N,N,757,N,00,N
20240409,160752,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22750,0,3,0.00,480679600,21036,87.05,22750,23150,22700,29550,15950,22750,22851.09,11.46,0,-1280,23150,22950,22750,22550,22350,22850,22450,188,6800,500,16380,50,1,33766123,7682,-93.62,0.47,12,0.06,-243.00,48250.00,29250,20240220,-22.22,20000,20231024,13.75,29250,-22.22,20240220,20150,12.90,20240119,29250,-22.22,20240220,20000,13.75,20231024,0.87,N,181710,500,187 억,,3869407,N,N,757,N,00,N
20240409,150758,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22800,50,2,0.22,437560650,19142,79.21,22750,23150,22700,29550,15950,22750,22858.67,11.46,0,-1114,23150,22950,22750,22550,22350,22850,22450,188,6800,500,16380,50,1,33766123,7699,-93.83,0.47,12,0.06,-243.00,48250.00,29250,20240220,-22.05,20000,20231024,14.00,29250,-22.05,20240220,20150,13.15,20240119,29250,-22.05,20240220,20000,14.00,20231024,0.87,N,181710,500,187 억,,3869407,N,N,7,N,00,N
20240409,140802,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22850,100,2,0.44,325466100,14218,58.84,22750,23150,22750,29550,15950,22750,22891.13,11.46,0,-1639,23150,22950,22750,22550,22350,22850,22450,188,6800,500,16380,50,1,33766123,7716,-94.03,0.47,12,0.04,-243.00,48250.00,29250,20240220,-21.88,20000,20231024,14.25,29250,-21.88,20240220,20150,13.40,20240119,29250,-21.88,20240220,20000,14.25,20231024,0.87,N,181710,500,187 억,,3869407,N,N,7,N,00,N
20240409,130755,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22800,50,2,0.22,292433900,12772,52.85,22750,23150,22750,29550,15950,22750,22896.48,11.46,0,-1541,23150,22950,22750,22550,22350,22850,22450,188,6800,500,16380,50,1,33766123,7699,-93.83,0.47,12,0.04,-243.00,48250.00,29250,20240220,-22.05,20000,20231024,14.00,29250,-22.05,20240220,20150,13.15,20240119,29250,-22.05,20240220,20000,14.00,20231024,0.87,N,181710,500,187 억,,3869407,N,N,7,N,00,N
20240409,120757,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22800,50,2,0.22,263923400,11521,47.68,22750,23150,22750,29550,15950,22750,22908.03,11.46,0,-1052,23150,22950,22750,22550,22350,22850,22450,188,6800,500,16380,50,1,33766123,7699,-93.83,0.47,12,0.03,-243.00,48250.00,29250,20240220,-22.05,20000,20231024,14.00,29250,-22.05,20240220,20150,13.15,20240119,29250,-22.05,20240220,20000,14.00,20231024,0.87,N,181710,500,187 억,,3869407,N,N,7,N,00,N
20240409,110757,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22950,200,2,0.88,191640300,8356,34.58,22750,23150,22750,29550,15950,22750,22934.45,11.46,0,-1608,23150,22950,22750,22550,22350,22850,22450,188,6800,500,16380,50,1,33766123,7749,-94.44,0.48,12,0.02,-243.00,48250.00,29250,20240220,-21.54,20000,20231024,14.75,29250,-21.54,20240220,20150,13.90,20240119,29250,-21.54,20240220,20000,14.75,20231024,0.87,N,181710,500,187 억,,3869407,N,N,7,N,00,N
20240409,100751,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,23000,250,2,1.10,148566400,6479,26.81,22750,23150,22750,29550,15950,22750,22930.45,11.46,0,-742,23150,22950,22750,22550,22350,22850,22450,188,6800,500,16380,50,1,33766123,7766,-94.65,0.48,12,0.02,-243.00,48250.00,29250,20240220,-21.37,20000,20231024,15.00,29250,-21.37,20240220,20150,14.14,20240119,29250,-21.37,20240220,20000,15.00,20231024,0.87,N,181710,500,187 억,,3869407,N,N,7,N,00,N
20240409,090806,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22750,0,3,0.00,11269450,495,2.05,22750,22850,22750,29550,15950,22750,22766.57,11.46,0,-25,23150,22950,22750,22550,22350,22850,22450,188,6800,500,16380,50,1,33766123,7682,-93.62,0.47,12,0.00,-243.00,48250.00,29250,20240220,-22.22,20000,20231024,13.75,29250,-22.22,20240220,20150,12.90,20240119,29250,-22.22,20240220,20000,13.75,20231024,0.87,N,181710,500,187 억,,3869407,N,N,7,N,00,N
20240408,160750,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22750,-50,5,-0.22,543986550,23978,34.77,22950,22950,22550,29600,16000,22800,22682.91,11.47,0,-4532,23300,23050,22850,22600,22400,22950,22500,188,6800,500,16410,50,1,33766123,7682,-93.62,0.47,12,0.07,-243.00,48250.00,29250,20240220,-22.22,20000,20231024,13.75,29250,-22.22,20240220,20150,12.90,20240119,29250,-22.22,20240220,20000,13.75,20231024,0.86,N,181710,500,187 억,,3873569,N,N,7,N,00,N
20240408,150756,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22600,-200,5,-0.88,465630450,20524,29.77,22950,22950,22550,29600,16000,22800,22687.12,11.47,0,-4811,23300,23050,22850,22600,22400,22950,22500,188,6800,500,16410,50,1,33766123,7631,-93.00,0.47,12,0.06,-243.00,48250.00,29250,20240220,-22.74,20000,20231024,13.00,29250,-22.74,20240220,20150,12.16,20240119,29250,-22.74,20240220,20000,13.00,20231024,0.86,N,181710,500,187 억,,3873569,N,N,437,N,00,N
20240408,140757,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22650,-150,5,-0.66,343614950,15128,21.94,22950,22950,22600,29600,16000,22800,22713.84,11.47,0,-2659,23300,23050,22850,22600,22400,22950,22500,188,6800,500,16410,50,1,33766123,7648,-93.21,0.47,12,0.04,-243.00,48250.00,29250,20240220,-22.56,20000,20231024,13.25,29250,-22.56,20240220,20150,12.41,20240119,29250,-22.56,20240220,20000,13.25,20231024,0.86,N,181710,500,187 억,,3873569,N,N,437,N,00,N
20240408,130752,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22600,-200,5,-0.88,318110050,14002,20.31,22950,22950,22600,29600,16000,22800,22718.90,11.47,0,-2200,23300,23050,22850,22600,22400,22950,22500,188,6800,500,16410,50,1,33766123,7631,-93.00,0.47,12,0.04,-243.00,48250.00,29250,20240220,-22.74,20000,20231024,13.00,29250,-22.74,20240220,20150,12.16,20240119,29250,-22.74,20240220,20000,13.00,20231024,0.86,N,181710,500,187 억,,3873569,N,N,437,N,00,N
20240408,120758,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22700,-100,5,-0.44,205987500,9048,13.12,22950,22950,22650,29600,16000,22800,22766.08,11.47,0,-2271,23300,23050,22850,22600,22400,22950,22500,188,6800,500,16410,50,1,33766123,7665,-93.42,0.47,12,0.03,-243.00,48250.00,29250,20240220,-22.39,20000,20231024,13.50,29250,-22.39,20240220,20150,12.66,20240119,29250,-22.39,20240220,20000,13.50,20231024,0.86,N,181710,500,187 억,,3873569,N,N,437,N,00,N
20240408,110758,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22800,0,3,0.00,145074000,6368,9.24,22950,22950,22650,29600,16000,22800,22781.72,11.47,0,-1501,23300,23050,22850,22600,22400,22950,22500,188,6800,500,16410,50,1,33766123,7699,-93.83,0.47,12,0.02,-243.00,48250.00,29250,20240220,-22.05,20000,20231024,14.00,29250,-22.05,20240220,20150,13.15,20240119,29250,-22.05,20240220,20000,14.00,20231024,0.86,N,181710,500,187 억,,3873569,N,N,437,N,00,N
20240408,100748,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22800,0,3,0.00,99579700,4373,6.34,22950,22950,22650,29600,16000,22800,22771.48,11.47,0,-941,23300,23050,22850,22600,22400,22950,22500,188,6800,500,16410,50,1,33766123,7699,-93.83,0.47,12,0.01,-243.00,48250.00,29250,20240220,-22.05,20000,20231024,14.00,29250,-22.05,20240220,20150,13.15,20240119,29250,-22.05,20240220,20000,14.00,20231024,0.86,N,181710,500,187 억,,3873569,N,N,437,N,00,N
20240408,090758,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,22750,-50,5,-0.22,28496400,1251,1.81,22950,22950,22650,29600,16000,22800,22778.90,11.47,0,-309,23300,23050,22850,22600,22400,22950,22500,188,6800,500,16410,50,1,33766123,7682,-93.62,0.47,12,0.00,-243.00,48250.00,29250,20240220,-22.22,20000,20231024,13.75,29250,-22.22,20240220,20150,12.90,20240119,29250,-22.22,20240220,20000,13.75,20231024,0.86,N,181710,500,187 억,,3873569,N,N,437,N,00,N
20240405,160756,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,22800,-350,5,-1.51,1571564600,68862,145.64,22950,23100,22650,30050,16250,23150,22821.95,11.45,0,6302,24116,23632,23316,22832,22516,23475,22675,188,6900,500,16660,50,1,33766123,7699,-93.83,0.47,12,0.20,-243.00,48250.00,29250,20240220,-22.05,20000,20231024,14.00,29250,-22.05,20240220,20150,13.15,20240119,29250,-22.05,20240220,20000,14.00,20231024,0.88,N,181710,500,187 억,,3865847,N,N,437,N,00,N
20240405,150751,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,22850,-300,5,-1.30,1496270400,65562,138.66,22950,23100,22650,30050,16250,23150,22822.22,11.45,0,6096,24116,23632,23316,22832,22516,23475,22675,188,6900,500,16660,50,1,33766123,7716,-94.03,0.47,12,0.19,-243.00,48250.00,29250,20240220,-21.88,20000,20231024,14.25,29250,-21.88,20240220,20150,13.40,20240119,29250,-21.88,20240220,20000,14.25,20231024,0.88,N,181710,500,187 억,,3865847,N,N,106,N,00,N
20240405,140751,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,22850,-300,5,-1.30,1172886950,51347,108.60,22950,23100,22650,30050,16250,23150,22842.37,11.45,0,3332,24116,23632,23316,22832,22516,23475,22675,188,6900,500,16660,50,1,33766123,7716,-94.03,0.47,12,0.15,-243.00,48250.00,29250,20240220,-21.88,20000,20231024,14.25,29250,-21.88,20240220,20150,13.40,20240119,29250,-21.88,20240220,20000,14.25,20231024,0.88,N,181710,500,187 억,,3865847,N,N,106,N,00,N
20240405,130749,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,22800,-350,5,-1.51,945872000,41395,87.55,22950,23100,22650,30050,16250,23150,22849.91,11.45,0,1736,24116,23632,23316,22832,22516,23475,22675,188,6900,500,16660,50,1,33766123,7699,-93.83,0.47,12,0.12,-243.00,48250.00,29250,20240220,-22.05,20000,20231024,14.00,29250,-22.05,20240220,20150,13.15,20240119,29250,-22.05,20240220,20000,14.00,20231024,0.88,N,181710,500,187 억,,3865847,N,N,106,N,00,N
20240405,120749,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,22800,-350,5,-1.51,752137650,32905,69.59,22950,23100,22650,30050,16250,23150,22857.85,11.45,0,-33,24116,23632,23316,22832,22516,23475,22675,188,6900,500,16660,50,1,33766123,7699,-93.83,0.47,12,0.10,-243.00,48250.00,29250,20240220,-22.05,20000,20231024,14.00,29250,-22.05,20240220,20150,13.15,20240119,29250,-22.05,20240220,20000,14.00,20231024,0.88,N,181710,500,187 억,,3865847,N,N,106,N,00,N
20240405,110755,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,22900,-250,5,-1.08,351987200,15332,32.43,22950,23100,22800,30050,16250,23150,22957.68,11.45,0,-1273,24116,23632,23316,22832,22516,23475,22675,188,6900,500,16660,50,1,33766123,7732,-94.24,0.47,12,0.05,-243.00,48250.00,29250,20240220,-21.71,20000,20231024,14.50,29250,-21.71,20240220,20150,13.65,20240119,29250,-21.71,20240220,20000,14.50,20231024,0.88,N,181710,500,187 억,,3865847,N,N,106,N,00,N
20240405,100649,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,23000,-150,5,-0.65,214603350,9340,19.75,22950,23100,22800,30050,16250,23150,22976.80,11.45,0,-2019,24116,23632,23316,22832,22516,23475,22675,188,6900,500,16660,50,1,33766123,7766,-94.65,0.48,12,0.03,-243.00,48250.00,29250,20240220,-21.37,20000,20231024,15.00,29250,-21.37,20240220,20150,14.14,20240119,29250,-21.37,20240220,20000,15.00,20231024,0.88,N,181710,500,187 억,,3865847,N,N,106,N,00,N
20240405,090741,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,23000,-150,5,-0.65,66962650,2918,6.17,22950,23100,22800,30050,16250,23150,22948.13,11.45,0,-1121,24116,23632,23316,22832,22516,23475,22675,188,6900,500,16660,50,1,33766123,7766,-94.65,0.48,12,0.01,-243.00,48250.00,29250,20240220,-21.37,20000,20231024,15.00,29250,-21.37,20240220,20150,14.14,20240119,29250,-21.37,20240220,20000,15.00,20231024,0.88,N,181710,500,187 억,,3865847,N,N,106,N,00,N
20240404,160740,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,23150,-350,5,-1.49,1089307850,46838,82.55,23550,23800,23000,30550,16450,23500,23257.34,11.48,0,-14021,24100,23800,23600,23300,23100,23700,23200,188,7050,500,16920,50,1,33766123,7817,-95.27,0.48,12,0.14,-243.00,48250.00,29250,20240220,-20.85,20000,20231024,15.75,29250,-20.85,20240220,20150,14.89,20240119,29250,-20.85,20240220,20000,15.75,20231024,0.84,N,181710,500,187 억,,3876455,N,N,106,N,00,N
20240404,150737,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,23150,-350,5,-1.49,1030893950,44314,78.10,23550,23800,23000,30550,16450,23500,23263.39,11.48,0,-13766,24100,23800,23600,23300,23100,23700,23200,188,7050,500,16920,50,1,33766123,7817,-95.27,0.48,12,0.13,-243.00,48250.00,29250,20240220,-20.85,20000,20231024,15.75,29250,-20.85,20240220,20150,14.89,20240119,29250,-20.85,20240220,20000,15.75,20231024,0.84,N,181710,500,187 억,,3876455,N,N,255,N,00,N
20240404,140741,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,23100,-400,5,-1.70,795698950,34117,60.13,23550,23800,23050,30550,16450,23500,23322.65,11.48,0,-15478,24100,23800,23600,23300,23100,23700,23200,188,7050,500,16920,50,1,33766123,7800,-95.06,0.48,12,0.10,-243.00,48250.00,29250,20240220,-21.03,20000,20231024,15.50,29250,-21.03,20240220,20150,14.64,20240119,29250,-21.03,20240220,20000,15.50,20231024,0.84,N,181710,500,187 억,,3876455,N,N,255,N,00,N
20240404,130732,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,23350,-150,5,-0.64,430912550,18357,32.35,23550,23800,23250,30550,16450,23500,23474.02,11.48,0,-11670,24100,23800,23600,23300,23100,23700,23200,188,7050,500,16920,50,1,33766123,7884,-96.09,0.48,12,0.05,-243.00,48250.00,29250,20240220,-20.17,20000,20231024,16.75,29250,-20.17,20240220,20150,15.88,20240119,29250,-20.17,20240220,20000,16.75,20231024,0.84,N,181710,500,187 억,,3876455,N,N,255,N,00,N
20240404,120738,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,23250,-250,5,-1.06,349891250,14880,26.23,23550,23800,23250,30550,16450,23500,23514.20,11.48,0,-9834,24100,23800,23600,23300,23100,23700,23200,188,7050,500,16920,50,1,33766123,7851,-95.68,0.48,12,0.04,-243.00,48250.00,29250,20240220,-20.51,20000,20231024,16.25,29250,-20.51,20240220,20150,15.38,20240119,29250,-20.51,20240220,20000,16.25,20231024,0.84,N,181710,500,187 억,,3876455,N,N,255,N,00,N
20240404,110740,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,23400,-100,5,-0.43,259714500,11017,19.42,23550,23800,23400,30550,16450,23500,23573.98,11.48,0,-6943,24100,23800,23600,23300,23100,23700,23200,188,7050,500,16920,50,1,33766123,7901,-96.30,0.48,12,0.03,-243.00,48250.00,29250,20240220,-20.00,20000,20231024,17.00,29250,-20.00,20240220,20150,16.13,20240119,29250,-20.00,20240220,20000,17.00,20231024,0.84,N,181710,500,187 억,,3876455,N,N,255,N,00,N
20240404,100739,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,23450,-50,5,-0.21,196566250,8324,14.67,23550,23800,23450,30550,16450,23500,23614.40,11.48,0,-5818,24100,23800,23600,23300,23100,23700,23200,188,7050,500,16920,50,1,33766123,7918,-96.50,0.49,12,0.02,-243.00,48250.00,29250,20240220,-19.83,20000,20231024,17.25,29250,-19.83,20240220,20150,16.38,20240119,29250,-19.83,20240220,20000,17.25,20231024,0.84,N,181710,500,187 억,,3876455,N,N,255,N,00,N
20240404,090739,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,23600,100,2,0.43,8493600,360,0.63,23550,23650,23550,30550,16450,23500,23593.33,11.48,0,-223,24100,23800,23600,23300,23100,23700,23200,188,7050,500,16920,50,1,33766123,7969,-97.12,0.49,12,0.00,-243.00,48250.00,29250,20240220,-19.32,20000,20231024,18.00,29250,-19.32,20240220,20150,17.12,20240119,29250,-19.32,20240220,20000,18.00,20231024,0.84,N,181710,500,187 억,,3876455,N,N,255,N,00,N
20240403,160738,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,23500,-300,5,-1.26,1300603550,55084,64.22,23700,23900,23400,30900,16700,23800,23611.49,11.49,0,-5324,25200,24500,24050,23350,22900,24275,23125,188,7100,500,17130,50,1,33766123,7935,-96.71,0.49,12,0.16,-243.00,48250.00,29250,20240220,-19.66,20000,20231024,17.50,29250,-19.66,20240220,20150,16.63,20240119,29250,-19.66,20240220,20000,17.50,20231024,0.84,N,181710,500,187 억,,3878938,N,N,255,N,00,N
20240403,150737,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,23550,-250,5,-1.05,1162782900,49217,57.38,23700,23900,23400,30900,16700,23800,23625.64,11.49,0,-7034,25200,24500,24050,23350,22900,24275,23125,188,7100,500,17130,50,1,33766123,7952,-96.91,0.49,12,0.15,-243.00,48250.00,29250,20240220,-19.49,20000,20231024,17.75,29250,-19.49,20240220,20150,16.87,20240119,29250,-19.49,20240220,20000,17.75,20231024,0.84,N,181710,500,187 억,,3878938,N,N,416,N,00,N
20240403,140731,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,23650,-150,5,-0.63,888321100,37575,43.80,23700,23900,23400,30900,16700,23800,23641.28,11.49,0,-2811,25200,24500,24050,23350,22900,24275,23125,188,7100,500,17130,50,1,33766123,7986,-97.33,0.49,12,0.11,-243.00,48250.00,29250,20240220,-19.15,20000,20231024,18.25,29250,-19.15,20240220,20150,17.37,20240119,29250,-19.15,20240220,20000,18.25,20231024,0.84,N,181710,500,187 억,,3878938,N,N,416,N,00,N
20240403,130730,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,23650,-150,5,-0.63,701563550,29722,34.65,23700,23900,23400,30900,16700,23800,23604.18,11.49,0,-80,25200,24500,24050,23350,22900,24275,23125,188,7100,500,17130,50,1,33766123,7986,-97.33,0.49,12,0.09,-243.00,48250.00,29250,20240220,-19.15,20000,20231024,18.25,29250,-19.15,20240220,20150,17.37,20240119,29250,-19.15,20240220,20000,18.25,20231024,0.84,N,181710,500,187 억,,3878938,N,N,416,N,00,N
20240403,120730,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,23600,-200,5,-0.84,549421350,23274,27.13,23700,23900,23400,30900,16700,23800,23606.66,11.49,0,1157,25200,24500,24050,23350,22900,24275,23125,188,7100,500,17130,50,1,33766123,7969,-97.12,0.49,12,0.07,-243.00,48250.00,29250,20240220,-19.32,20000,20231024,18.00,29250,-19.32,20240220,20150,17.12,20240119,29250,-19.32,20240220,20000,18.00,20231024,0.84,N,181710,500,187 억,,3878938,N,N,416,N,00,N
20240403,110734,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,23650,-150,5,-0.63,352508200,14911,17.38,23700,23900,23500,30900,16700,23800,23640.82,11.49,0,4126,25200,24500,24050,23350,22900,24275,23125,188,7100,500,17130,50,1,33766123,7986,-97.33,0.49,12,0.04,-243.00,48250.00,29250,20240220,-19.15,20000,20231024,18.25,29250,-19.15,20240220,20150,17.37,20240119,29250,-19.15,20240220,20000,18.25,20231024,0.84,N,181710,500,187 억,,3878938,N,N,416,N,00,N
20240403,100732,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,23550,-250,5,-1.05,154726700,6557,7.64,23700,23750,23500,30900,16700,23800,23597.18,11.49,0,857,25200,24500,24050,23350,22900,24275,23125,188,7100,500,17130,50,1,33766123,7952,-96.91,0.49,12,0.02,-243.00,48250.00,29250,20240220,-19.49,20000,20231024,17.75,29250,-19.49,20240220,20150,16.87,20240119,29250,-19.49,20240220,20000,17.75,20231024,0.84,N,181710,500,187 억,,3878938,N,N,416,N,00,N
20240403,090733,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,23750,-50,5,-0.21,13363350,564,0.66,23700,23750,23650,30900,16700,23800,23693.88,11.49,0,-434,25200,24500,24050,23350,22900,24275,23125,188,7100,500,17130,50,1,33766123,8019,-97.74,0.49,12,0.00,-243.00,48250.00,29250,20240220,-18.80,20000,20231024,18.75,29250,-18.80,20240220,20150,17.87,20240119,29250,-18.80,20240220,20000,18.75,20231024,0.84,N,181710,500,187 억,,3878938,N,N,416,N,00,N
20240402,160721,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,23800,-1000,5,-4.03,2044587650,85222,125.41,24700,24750,23600,32200,17400,24800,23991.34,11.50,0,-3908,25433,25116,24883,24566,24333,25000,24450,188,7400,500,17850,50,1,33766123,8036,-97.94,0.49,12,0.25,-243.00,48250.00,29250,20240220,-18.63,20000,20231024,19.00,29250,-18.63,20240220,20150,18.11,20240119,29250,-18.63,20240220,20000,19.00,20231024,0.84,N,181710,500,187 억,,3882708,N,N,416,N,00,N
20240402,150728,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,23700,-1100,5,-4.44,1870417100,77876,114.60,24700,24750,23700,32200,17400,24800,24017.89,11.50,0,-5364,25433,25116,24883,24566,24333,25000,24450,188,7400,500,17850,50,1,33766123,8003,-97.53,0.49,12,0.23,-243.00,48250.00,29250,20240220,-18.97,20000,20231024,18.50,29250,-18.97,20240220,20150,17.62,20240119,29250,-18.97,20240220,20000,18.50,20231024,0.84,N,181710,500,187 억,,3882708,N,N,0,N,00,N
20240402,140732,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,23850,-950,5,-3.83,1227410550,50826,74.79,24700,24750,23850,32200,17400,24800,24149.27,11.50,0,-7136,25433,25116,24883,24566,24333,25000,24450,188,7400,500,17850,50,1,33766123,8053,-98.15,0.49,12,0.15,-243.00,48250.00,29250,20240220,-18.46,20000,20231024,19.25,29250,-18.46,20240220,20150,18.36,20240119,29250,-18.46,20240220,20000,19.25,20231024,0.84,N,181710,500,187 억,,3882708,N,N,0,N,00,N
20240402,130721,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,24000,-800,5,-3.23,906459600,37428,55.08,24700,24750,24000,32200,17400,24800,24218.76,11.50,0,-8127,25433,25116,24883,24566,24333,25000,24450,188,7400,500,17850,50,1,33766123,8104,-98.77,0.50,12,0.11,-243.00,48250.00,29250,20240220,-17.95,20000,20231024,20.00,29250,-17.95,20240220,20150,19.11,20240119,29250,-17.95,20240220,20000,20.00,20231024,0.84,N,181710,500,187 억,,3882708,N,N,0,N,00,N
20240402,120717,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,24100,-700,5,-2.82,716613850,29530,43.45,24700,24750,24000,32200,17400,24800,24267.32,11.50,0,-7330,25433,25116,24883,24566,24333,25000,24450,188,7400,500,17850,50,1,33766123,8138,-99.18,0.50,12,0.09,-243.00,48250.00,29250,20240220,-17.61,20000,20231024,20.50,29250,-17.61,20240220,20150,19.60,20240119,29250,-17.61,20240220,20000,20.50,20231024,0.84,N,181710,500,187 억,,3882708,N,N,0,N,00,N
20240402,110722,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,24100,-700,5,-2.82,602271200,24787,36.48,24700,24750,24000,32200,17400,24800,24297.87,11.50,0,-6702,25433,25116,24883,24566,24333,25000,24450,188,7400,500,17850,50,1,33766123,8138,-99.18,0.50,12,0.07,-243.00,48250.00,29250,20240220,-17.61,20000,20231024,20.50,29250,-17.61,20240220,20150,19.60,20240119,29250,-17.61,20240220,20000,20.50,20231024,0.84,N,181710,500,187 억,,3882708,N,N,0,N,00,N
20240402,100723,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,24350,-450,5,-1.81,267117800,10914,16.06,24700,24750,24300,32200,17400,24800,24474.78,11.50,0,-5228,25433,25116,24883,24566,24333,25000,24450,188,7400,500,17850,50,1,33766123,8222,-100.21,0.50,12,0.03,-243.00,48250.00,29250,20240220,-16.75,20000,20231024,21.75,29250,-16.75,20240220,20150,20.84,20240119,29250,-16.75,20240220,20000,21.75,20231024,0.84,N,181710,500,187 억,,3882708,N,N,0,N,00,N
20240402,090722,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,24600,-200,5,-0.81,57644450,2343,3.45,24700,24700,24500,32200,17400,24800,24602.84,11.50,0,-1029,25433,25116,24883,24566,24333,25000,24450,188,7400,500,17850,50,1,33766123,8306,-101.23,0.51,12,0.01,-243.00,48250.00,29250,20240220,-15.90,20000,20231024,23.00,29250,-15.90,20240220,20150,22.08,20240119,29250,-15.90,20240220,20000,23.00,20231024,0.84,N,181710,500,187 억,,3882708,N,N,0,N,00,N
20240401,160720,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,24800,100,2,0.40,1687659150,67936,148.49,24850,25200,24650,32100,17300,24700,24842.29,11.48,0,-1065,25633,25166,24933,24466,24233,25050,24350,188,7400,500,17780,50,1,33766123,8374,-102.06,0.51,12,0.20,-243.00,48250.00,29250,20240220,-15.21,20000,20231024,24.00,29250,-15.21,20240220,20150,23.08,20240119,29250,-15.21,20240220,20000,24.00,20231024,0.82,N,181710,500,187 억,,3875630,N,N,22,N,00,N
20240401,150722,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,24700,0,3,0.00,1628076300,65529,143.23,24850,25200,24650,32100,17300,24700,24845.54,11.48,0,-1298,25633,25166,24933,24466,24233,25050,24350,188,7400,500,17780,50,1,33766123,8340,-101.65,0.51,12,0.19,-243.00,48250.00,29250,20240220,-15.56,20000,20231024,23.50,29250,-15.56,20240220,20150,22.58,20240119,29250,-15.56,20240220,20000,23.50,20231024,0.82,N,181710,500,187 억,,3875630,N,N,22,N,00,N
20240401,140717,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,24850,150,2,0.61,1284983700,51653,112.90,24850,25200,24700,32100,17300,24700,24877.87,11.48,0,-1278,25633,25166,24933,24466,24233,25050,24350,188,7400,500,17780,50,1,33766123,8391,-102.26,0.52,12,0.15,-243.00,48250.00,29250,20240220,-15.04,20000,20231024,24.25,29250,-15.04,20240220,20150,23.33,20240119,29250,-15.04,20240220,20000,24.25,20231024,0.82,N,181710,500,187 억,,3875630,N,N,22,N,00,N
20240401,130715,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,24900,200,2,0.81,1015452700,40794,89.17,24850,25200,24700,32100,17300,24700,24893.08,11.48,0,-2520,25633,25166,24933,24466,24233,25050,24350,188,7400,500,17780,50,1,33766123,8408,-102.47,0.52,12,0.12,-243.00,48250.00,29250,20240220,-14.87,20000,20231024,24.50,29250,-14.87,20240220,20150,23.57,20240119,29250,-14.87,20240220,20000,24.50,20231024,0.82,N,181710,500,187 억,,3875630,N,N,22,N,00,N
20240401,120721,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,24800,100,2,0.40,732849450,29373,64.20,24850,25200,24700,32100,17300,24700,24951.34,11.48,0,-1615,25633,25166,24933,24466,24233,25050,24350,188,7400,500,17780,50,1,33766123,8374,-102.06,0.51,12,0.09,-243.00,48250.00,29250,20240220,-15.21,20000,20231024,24.00,29250,-15.21,20240220,20150,23.08,20240119,29250,-15.21,20240220,20000,24.00,20231024,0.82,N,181710,500,187 억,,3875630,N,N,22,N,00,N
20240401,110720,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,24900,200,2,0.81,527910200,21108,46.14,24850,25200,24750,32100,17300,24700,25012.68,11.48,0,-193,25633,25166,24933,24466,24233,25050,24350,188,7400,500,17780,50,1,33766123,8408,-102.47,0.52,12,0.06,-243.00,48250.00,29250,20240220,-14.87,20000,20231024,24.50,29250,-14.87,20240220,20150,23.57,20240119,29250,-14.87,20240220,20000,24.50,20231024,0.82,N,181710,500,187 억,,3875630,N,N,22,N,00,N
20240401,100717,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,25150,450,2,1.82,306459850,12277,26.83,24850,25200,24750,32100,17300,24700,24966.10,11.48,0,413,25633,25166,24933,24466,24233,25050,24350,188,7400,500,17780,50,1,33766123,8492,-103.50,0.52,12,0.04,-243.00,48250.00,29250,20240220,-14.02,20000,20231024,25.75,29250,-14.02,20240220,20150,24.81,20240119,29250,-14.02,20240220,20000,25.75,20231024,0.82,N,181710,500,187 억,,3875630,N,N,22,N,00,N
20240401,090717,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,24900,200,2,0.81,38442500,1543,3.37,24850,25050,24750,32100,17300,24700,24943.12,11.48,0,-77,25633,25166,24933,24466,24233,25050,24350,188,7400,500,17780,50,1,33766123,8408,-102.47,0.52,12,0.00,-243.00,48250.00,29250,20240220,-14.87,20000,20231024,24.50,29250,-14.87,20240220,20150,23.57,20240119,29250,-14.87,20240220,20000,24.50,20231024,0.82,N,181710,500,187 억,,3875630,N,N,22,N,00,N