KissMeData/000180/price/prices-20240401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

2024-11-17 15:27:48 +09:00

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1993	43	2	2.21	195542190	98296	167.41	1945	2005	1945	2535	1365	1950	1989.32	2.15	4212	1983	1966	1937	1920	1891	1975	1929	360	585	500	1440	1	1	69751600	1390	-5.81	0.24	12	0.14	-343.00	8433.00	2320	20240221	-14.09	1739	20231020	14.61	2320	-14.09	20240221	1801	10.66	20240125	2320	-14.09	20240221	1739	14.61	20231020	1.74	N	000180	500	360 억	1496378	N	N	0	N	N
3	20240430	150104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1984	34	2	1.74	177870528	89381	152.23	1945	2005	1945	2535	1365	1950	1990.03	2.15	4342	1983	1966	1937	1920	1891	1975	1929	360	585	500	1440	1	1	69751600	1384	-5.78	0.24	12	0.13	-343.00	8433.00	2320	20240221	-14.48	1739	20231020	14.09	2320	-14.48	20240221	1801	10.16	20240125	2320	-14.48	20240221	1739	14.09	20231020	1.74	N	000180	500	360 억	1496378	N	N	0	N	N
4	20240430	140104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1988	38	2	1.95	173696622	87277	148.65	1945	2005	1945	2535	1365	1950	1990.18	2.15	4277	1983	1966	1937	1920	1891	1975	1929	360	585	500	1440	1	1	69751600	1387	-5.80	0.24	12	0.13	-343.00	8433.00	2320	20240221	-14.31	1739	20231020	14.32	2320	-14.31	20240221	1801	10.38	20240125	2320	-14.31	20240221	1739	14.32	20231020	1.74	N	000180	500	360 억	1496378	N	N	0	N	N
5	20240430	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1999	49	2	2.51	134160931	67420	114.83	1945	2005	1945	2535	1365	1950	1989.93	2.15	3907	1983	1966	1937	1920	1891	1975	1929	360	585	500	1440	1	1	69751600	1394	-5.83	0.24	12	0.10	-343.00	8433.00	2320	20240221	-13.84	1739	20231020	14.95	2320	-13.84	20240221	1801	10.99	20240125	2320	-13.84	20240221	1739	14.95	20231020	1.74	N	000180	500	360 억	1496378	N	N	0	N	N
6	20240430	120104	57	100.00	KOSPI	서비스업	N	N	N	N	N	2000	50	2	2.56	117246195	58948	100.40	1945	2005	1945	2535	1365	1950	1988.98	2.15	6331	1983	1966	1937	1920	1891	1975	1929	360	585	500	1440	5	1	69751600	1395	-5.83	0.24	12	0.08	-343.00	8433.00	2320	20240221	-13.79	1739	20231020	15.01	2320	-13.79	20240221	1801	11.05	20240125	2320	-13.79	20240221	1739	15.01	20231020	1.74	N	000180	500	360 억	1496378	N	N	0	N	N
7	20240430	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1999	49	2	2.51	110054943	55351	94.27	1945	2005	1945	2535	1365	1950	1988.31	2.15	6331	1983	1966	1937	1920	1891	1975	1929	360	585	500	1440	1	1	69751600	1394	-5.83	0.24	12	0.08	-343.00	8433.00	2320	20240221	-13.84	1739	20231020	14.95	2320	-13.84	20240221	1801	10.99	20240125	2320	-13.84	20240221	1739	14.95	20231020	1.74	N	000180	500	360 억	1496378	N	N	0	N	N
8	20240430	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1989	39	2	2.00	33750703	17104	29.13	1945	1989	1945	2535	1365	1950	1973.26	2.15	1402	1983	1966	1937	1920	1891	1975	1929	360	585	500	1440	1	1	69751600	1387	-5.80	0.24	12	0.02	-343.00	8433.00	2320	20240221	-14.27	1739	20231020	14.38	2320	-14.27	20240221	1801	10.44	20240125	2320	-14.27	20240221	1739	14.38	20231020	1.74	N	000180	500	360 억	1496378	N	N	0	N	N
9	20240430	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1951	1	2	0.05	459026	236	0.40	1945	1951	1945	2535	1365	1950	1945.03	2.15	-235	1983	1966	1937	1920	1891	1975	1929	360	585	500	1440	1	1	69751600	1361	-5.69	0.23	12	0.00	-343.00	8433.00	2320	20240221	-15.91	1739	20231020	12.19	2320	-15.91	20240221	1801	8.33	20240125	2320	-15.91	20240221	1739	12.19	20231020	1.74	N	000180	500	360 억	1496378	N	N	0	N	N
10	20240429	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1950	44	2	2.31	113701509	58714	191.03	1908	1954	1908	2475	1335	1906	1936.53	2.14	2330	1915	1910	1901	1896	1887	1913	1899	360	569	500	1410	1	1	69751600	1360	-5.69	0.23	12	0.08	-343.00	8433.00	2320	20240221	-15.95	1739	20231020	12.13	2320	-15.95	20240221	1801	8.27	20240125	2320	-15.95	20240221	1739	12.13	20231020	1.74	N	000180	500	360 억	1494312	N	N	21	N	N
11	20240429	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1941	35	2	1.84	102693288	53059	172.63	1908	1954	1908	2475	1335	1906	1935.45	2.14	5141	1915	1910	1901	1896	1887	1913	1899	360	569	500	1410	1	1	69751600	1354	-5.66	0.23	12	0.08	-343.00	8433.00	2320	20240221	-16.34	1739	20231020	11.62	2320	-16.34	20240221	1801	7.77	20240125	2320	-16.34	20240221	1739	11.62	20231020	1.74	N	000180	500	360 억	1494312	N	N	21	N	N
12	20240429	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1942	36	2	1.89	100017487	51681	168.15	1908	1954	1908	2475	1335	1906	1935.29	2.14	5260	1915	1910	1901	1896	1887	1913	1899	360	569	500	1410	1	1	69751600	1355	-5.66	0.23	12	0.07	-343.00	8433.00	2320	20240221	-16.29	1739	20231020	11.67	2320	-16.29	20240221	1801	7.83	20240125	2320	-16.29	20240221	1739	11.67	20231020	1.74	N	000180	500	360 억	1494312	N	N	21	N	N
13	20240429	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1946	40	2	2.10	90263543	46661	151.82	1908	1954	1908	2475	1335	1906	1934.45	2.14	3971	1915	1910	1901	1896	1887	1913	1899	360	569	500	1410	1	1	69751600	1357	-5.67	0.23	12	0.07	-343.00	8433.00	2320	20240221	-16.12	1739	20231020	11.90	2320	-16.12	20240221	1801	8.05	20240125	2320	-16.12	20240221	1739	11.90	20231020	1.74	N	000180	500	360 억	1494312	N	N	21	N	N
14	20240429	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1946	40	2	2.10	86855750	44907	146.11	1908	1954	1908	2475	1335	1906	1934.12	2.14	3961	1915	1910	1901	1896	1887	1913	1899	360	569	500	1410	1	1	69751600	1357	-5.67	0.23	12	0.06	-343.00	8433.00	2320	20240221	-16.12	1739	20231020	11.90	2320	-16.12	20240221	1801	8.05	20240125	2320	-16.12	20240221	1739	11.90	20231020	1.74	N	000180	500	360 억	1494312	N	N	21	N	N
15	20240429	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1945	39	2	2.05	79753265	41256	134.23	1908	1954	1908	2475	1335	1906	1933.13	2.14	4184	1915	1910	1901	1896	1887	1913	1899	360	569	500	1410	1	1	69751600	1357	-5.67	0.23	12	0.06	-343.00	8433.00	2320	20240221	-16.16	1739	20231020	11.85	2320	-16.16	20240221	1801	8.00	20240125	2320	-16.16	20240221	1739	11.85	20231020	1.74	N	000180	500	360 억	1494312	N	N	21	N	N
16	20240429	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1954	48	2	2.52	64445625	33393	108.65	1908	1954	1908	2475	1335	1906	1929.91	2.14	5431	1915	1910	1901	1896	1887	1913	1899	360	569	500	1410	1	1	69751600	1363	-5.70	0.23	12	0.05	-343.00	8433.00	2320	20240221	-15.78	1739	20231020	12.36	2320	-15.78	20240221	1801	8.50	20240125	2320	-15.78	20240221	1739	12.36	20231020	1.74	N	000180	500	360 억	1494312	N	N	21	N	N
17	20240429	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1920	14	2	0.73	1852165	967	3.15	1908	1920	1908	2475	1335	1906	1915.37	2.14	-14	1915	1910	1901	1896	1887	1913	1899	360	569	500	1410	1	1	69751600	1339	-5.60	0.23	12	0.00	-343.00	8433.00	2320	20240221	-17.24	1739	20231020	10.41	2320	-17.24	20240221	1801	6.61	20240125	2320	-17.24	20240221	1739	10.41	20231020	1.74	N	000180	500	360 억	1494312	N	N	21	N	N
18	20240426	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1906	2	2	0.11	58403856	30735	165.80	1905	1906	1892	2475	1333	1904	1900.24	2.14	3835	1917	1910	1900	1893	1883	1905	1888	360	571	500	1400	1	1	69751600	1329	-5.56	0.23	12	0.04	-343.00	8433.00	2320	20240221	-17.84	1739	20231020	9.60	2320	-17.84	20240221	1801	5.83	20240125	2320	-17.84	20240221	1739	9.60	20231020	1.75	N	000180	500	360 억	1491933	N	N	21	N	N
19	20240426	150104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1905	1	2	0.05	53850370	28343	152.90	1905	1906	1892	2475	1333	1904	1899.95	2.14	3282	1917	1910	1900	1893	1883	1905	1888	360	571	500	1400	1	1	69751600	1329	-5.55	0.23	12	0.04	-343.00	8433.00	2320	20240221	-17.89	1739	20231020	9.55	2320	-17.89	20240221	1801	5.77	20240125	2320	-17.89	20240221	1739	9.55	20231020	1.75	N	000180	500	360 억	1491933	N	N	0	N	N
20	20240426	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1903	-1	5	-0.05	43012924	22652	122.20	1905	1905	1892	2475	1333	1904	1898.86	2.14	1558	1917	1910	1900	1893	1883	1905	1888	360	571	500	1400	1	1	69751600	1327	-5.55	0.23	12	0.03	-343.00	8433.00	2320	20240221	-17.97	1739	20231020	9.43	2320	-17.97	20240221	1801	5.66	20240125	2320	-17.97	20240221	1739	9.43	20231020	1.75	N	000180	500	360 억	1491933	N	N	0	N	N
21	20240426	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1900	-4	5	-0.21	36119760	19024	102.63	1905	1905	1892	2475	1333	1904	1898.64	2.14	1558	1917	1910	1900	1893	1883	1905	1888	360	571	500	1400	1	1	69751600	1325	-5.54	0.23	12	0.03	-343.00	8433.00	2320	20240221	-18.10	1739	20231020	9.26	2320	-18.10	20240221	1801	5.50	20240125	2320	-18.10	20240221	1739	9.26	20231020	1.75	N	000180	500	360 억	1491933	N	N	0	N	N
22	20240426	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1903	-1	5	-0.05	23630930	12444	67.13	1905	1905	1892	2475	1333	1904	1898.98	2.14	1668	1917	1910	1900	1893	1883	1905	1888	360	571	500	1400	1	1	69751600	1327	-5.55	0.23	12	0.02	-343.00	8433.00	2320	20240221	-17.97	1739	20231020	9.43	2320	-17.97	20240221	1801	5.66	20240125	2320	-17.97	20240221	1739	9.43	20231020	1.75	N	000180	500	360 억	1491933	N	N	0	N	N
23	20240426	110104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1899	-5	5	-0.26	13176155	6946	37.47	1905	1905	1892	2475	1333	1904	1896.94	2.14	1676	1917	1910	1900	1893	1883	1905	1888	360	571	500	1400	1	1	69751600	1325	-5.54	0.23	12	0.01	-343.00	8433.00	2320	20240221	-18.15	1739	20231020	9.20	2320	-18.15	20240221	1801	5.44	20240125	2320	-18.15	20240221	1739	9.20	20231020	1.75	N	000180	500	360 억	1491933	N	N	0	N	N
24	20240426	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1895	-9	5	-0.47	9310371	4914	26.51	1905	1905	1892	2475	1333	1904	1894.66	2.14	2167	1917	1910	1900	1893	1883	1905	1888	360	571	500	1400	1	1	69751600	1322	-5.52	0.22	12	0.01	-343.00	8433.00	2320	20240221	-18.32	1739	20231020	8.97	2320	-18.32	20240221	1801	5.22	20240125	2320	-18.32	20240221	1739	8.97	20231020	1.75	N	000180	500	360 억	1491933	N	N	0	N	N
25	20240426	090104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1903	-1	5	-0.05	64750	34	0.18	1905	1905	1903	2475	1333	1904	1904.41	2.14	-13	1917	1910	1900	1893	1883	1905	1888	360	571	500	1400	1	1	69751600	1327	-5.55	0.23	12	0.00	-343.00	8433.00	2320	20240221	-17.97	1739	20231020	9.43	2320	-17.97	20240221	1801	5.66	20240125	2320	-17.97	20240221	1739	9.43	20231020	1.75	N	000180	500	360 억	1491933	N	N	0	N	N
26	20240425	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1904	-1	5	-0.05	35194741	18535	62.73	1905	1907	1890	2475	1334	1905	1898.83	2.14	152	1916	1910	1899	1893	1882	1913	1896	360	570	500	1400	1	1	69751600	1328	-5.55	0.23	12	0.03	-343.00	8433.00	2320	20240221	-17.93	1739	20231020	9.49	2320	-17.93	20240221	1801	5.72	20240125	2320	-17.93	20240221	1739	9.49	20231020	1.77	N	000180	500	360 억	1491781	N	N	3	N	N
27	20240425	150104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1903	-2	5	-0.10	32791922	17273	58.46	1905	1907	1890	2475	1334	1905	1898.45	2.14	161	1916	1910	1899	1893	1882	1913	1896	360	570	500	1400	1	1	69751600	1327	-5.55	0.23	12	0.02	-343.00	8433.00	2320	20240221	-17.97	1739	20231020	9.43	2320	-17.97	20240221	1801	5.66	20240125	2320	-17.97	20240221	1739	9.43	20231020	1.77	N	000180	500	360 억	1491781	N	N	3	N	N
28	20240425	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1903	-2	5	-0.10	32358055	17045	57.69	1905	1907	1890	2475	1334	1905	1898.39	2.14	237	1916	1910	1899	1893	1882	1913	1896	360	570	500	1400	1	1	69751600	1327	-5.55	0.23	12	0.02	-343.00	8433.00	2320	20240221	-17.97	1739	20231020	9.43	2320	-17.97	20240221	1801	5.66	20240125	2320	-17.97	20240221	1739	9.43	20231020	1.77	N	000180	500	360 억	1491781	N	N	3	N	N
29	20240425	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1904	-1	5	-0.05	15423560	8117	27.47	1905	1907	1891	2475	1334	1905	1900.16	2.14	-251	1916	1910	1899	1893	1882	1913	1896	360	570	500	1400	1	1	69751600	1328	-5.55	0.23	12	0.01	-343.00	8433.00	2320	20240221	-17.93	1739	20231020	9.49	2320	-17.93	20240221	1801	5.72	20240125	2320	-17.93	20240221	1739	9.49	20231020	1.77	N	000180	500	360 억	1491781	N	N	3	N	N
30	20240425	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1903	-2	5	-0.10	14150674	7447	25.20	1905	1907	1891	2475	1334	1905	1900.18	2.14	-54	1916	1910	1899	1893	1882	1913	1896	360	570	500	1400	1	1	69751600	1327	-5.55	0.23	12	0.01	-343.00	8433.00	2320	20240221	-17.97	1739	20231020	9.43	2320	-17.97	20240221	1801	5.66	20240125	2320	-17.97	20240221	1739	9.43	20231020	1.77	N	000180	500	360 억	1491781	N	N	3	N	N
31	20240425	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1902	-3	5	-0.16	9223462	4853	16.43	1905	1907	1891	2475	1334	1905	1900.57	2.14	372	1916	1910	1899	1893	1882	1913	1896	360	570	500	1400	1	1	69751600	1327	-5.55	0.23	12	0.01	-343.00	8433.00	2320	20240221	-18.02	1739	20231020	9.37	2320	-18.02	20240221	1801	5.61	20240125	2320	-18.02	20240221	1739	9.37	20231020	1.77	N	000180	500	360 억	1491781	N	N	3	N	N
32	20240425	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1895	-10	5	-0.52	6056540	3186	10.78	1905	1907	1891	2475	1334	1905	1900.99	2.14	-78	1916	1910	1899	1893	1882	1913	1896	360	570	500	1400	1	1	69751600	1322	-5.52	0.22	12	0.00	-343.00	8433.00	2320	20240221	-18.32	1739	20231020	8.97	2320	-18.32	20240221	1801	5.22	20240125	2320	-18.32	20240221	1739	8.97	20231020	1.77	N	000180	500	360 억	1491781	N	N	3	N	N
33	20240425	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1905	0	3	0.00	3810	2	0.01	1905	1905	1905	2475	1334	1905	1905.00	2.14	0	1916	1910	1899	1893	1882	1913	1896	360	570	500	1400	1	1	69751600	1329	-5.55	0.23	12	0.00	-343.00	8433.00	2320	20240221	-17.89	1739	20231020	9.55	2320	-17.89	20240221	1801	5.77	20240125	2320	-17.89	20240221	1739	9.55	20231020	1.77	N	000180	500	360 억	1491781	N	N	3	N	N
34	20240424	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1905	18	2	0.95	55944990	29486	84.13	1888	1905	1888	2450	1321	1887	1897.34	2.13	6901	1924	1905	1896	1877	1868	1901	1873	360	563	500	1390	1	1	69751600	1329	-5.55	0.23	12	0.04	-343.00	8433.00	2320	20240221	-17.89	1739	20231020	9.55	2320	-17.89	20240221	1801	5.77	20240125	2320	-17.89	20240221	1739	9.55	20231020	1.76	N	000180	500	360 억	1485044	N	N	3	N	N
35	20240424	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1901	14	2	0.74	48869665	25765	73.51	1888	1905	1888	2450	1321	1887	1896.75	2.13	5330	1924	1905	1896	1877	1868	1901	1873	360	563	500	1390	1	1	69751600	1326	-5.54	0.23	12	0.04	-343.00	8433.00	2320	20240221	-18.06	1739	20231020	9.32	2320	-18.06	20240221	1801	5.55	20240125	2320	-18.06	20240221	1739	9.32	20231020	1.76	N	000180	500	360 억	1485044	N	N	0	N	N
36	20240424	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1898	11	2	0.58	33743883	17804	50.80	1888	1902	1888	2450	1321	1887	1895.30	2.13	-245	1924	1905	1896	1877	1868	1901	1873	360	563	500	1390	1	1	69751600	1324	-5.53	0.23	12	0.03	-343.00	8433.00	2320	20240221	-18.19	1739	20231020	9.14	2320	-18.19	20240221	1801	5.39	20240125	2320	-18.19	20240221	1739	9.14	20231020	1.76	N	000180	500	360 억	1485044	N	N	0	N	N
37	20240424	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1898	11	2	0.58	33542672	17698	50.50	1888	1902	1888	2450	1321	1887	1895.28	2.13	-250	1924	1905	1896	1877	1868	1901	1873	360	563	500	1390	1	1	69751600	1324	-5.53	0.23	12	0.03	-343.00	8433.00	2320	20240221	-18.19	1739	20231020	9.14	2320	-18.19	20240221	1801	5.39	20240125	2320	-18.19	20240221	1739	9.14	20231020	1.76	N	000180	500	360 억	1485044	N	N	0	N	N
38	20240424	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1898	11	2	0.58	30928319	16319	46.56	1888	1902	1888	2450	1321	1887	1895.23	2.13	425	1924	1905	1896	1877	1868	1901	1873	360	563	500	1390	1	1	69751600	1324	-5.53	0.23	12	0.02	-343.00	8433.00	2320	20240221	-18.19	1739	20231020	9.14	2320	-18.19	20240221	1801	5.39	20240125	2320	-18.19	20240221	1739	9.14	20231020	1.76	N	000180	500	360 억	1485044	N	N	0	N	N
39	20240424	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1895	8	2	0.42	21835897	11509	32.84	1888	1902	1888	2450	1321	1887	1897.29	2.13	-255	1924	1905	1896	1877	1868	1901	1873	360	563	500	1390	1	1	69751600	1322	-5.52	0.22	12	0.02	-343.00	8433.00	2320	20240221	-18.32	1739	20231020	8.97	2320	-18.32	20240221	1801	5.22	20240125	2320	-18.32	20240221	1739	8.97	20231020	1.76	N	000180	500	360 억	1485044	N	N	0	N	N
40	20240424	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1900	13	2	0.69	16045206	8461	24.14	1888	1902	1888	2450	1321	1887	1896.37	2.13	412	1924	1905	1896	1877	1868	1901	1873	360	563	500	1390	1	1	69751600	1325	-5.54	0.23	12	0.01	-343.00	8433.00	2320	20240221	-18.10	1739	20231020	9.26	2320	-18.10	20240221	1801	5.50	20240125	2320	-18.10	20240221	1739	9.26	20231020	1.76	N	000180	500	360 억	1485044	N	N	0	N	N
41	20240424	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1890	3	2	0.16	428610	227	0.65	1888	1890	1888	2450	1321	1887	1888.15	2.13	-24	1924	1905	1896	1877	1868	1901	1873	360	563	500	1390	1	1	69751600	1318	-5.51	0.22	12	0.00	-343.00	8433.00	2320	20240221	-18.53	1739	20231020	8.68	2320	-18.53	20240221	1801	4.94	20240125	2320	-18.53	20240221	1739	8.68	20231020	1.76	N	000180	500	360 억	1485044	N	N	0	N	N
42	20240423	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1887	-16	5	-0.84	66202957	34956	74.05	1905	1915	1887	2470	1333	1903	1893.89	2.15	-14603	1915	1909	1897	1891	1879	1912	1894	360	567	500	1400	1	1	69751600	1316	-5.50	0.22	12	0.05	-343.00	8433.00	2320	20240221	-18.66	1739	20231020	8.51	2320	-18.66	20240221	1801	4.78	20240125	2320	-18.66	20240221	1739	8.51	20231020	1.76	N	000180	500	360 억	1500483	N	N	1	N	N
43	20240423	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1899	-4	5	-0.21	53180374	28060	59.45	1905	1915	1887	2470	1333	1903	1895.24	2.15	-13618	1915	1909	1897	1891	1879	1912	1894	360	567	500	1400	1	1	69751600	1325	-5.54	0.23	12	0.04	-343.00	8433.00	2320	20240221	-18.15	1739	20231020	9.20	2320	-18.15	20240221	1801	5.44	20240125	2320	-18.15	20240221	1739	9.20	20231020	1.76	N	000180	500	360 억	1500483	N	N	1	N	N
44	20240423	140104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1894	-9	5	-0.47	52052007	27465	58.18	1905	1915	1887	2470	1333	1903	1895.21	2.15	-13099	1915	1909	1897	1891	1879	1912	1894	360	567	500	1400	1	1	69751600	1321	-5.52	0.22	12	0.04	-343.00	8433.00	2320	20240221	-18.36	1739	20231020	8.91	2320	-18.36	20240221	1801	5.16	20240125	2320	-18.36	20240221	1739	8.91	20231020	1.76	N	000180	500	360 억	1500483	N	N	1	N	N
45	20240423	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1895	-8	5	-0.42	34150417	17993	38.12	1905	1915	1892	2470	1333	1903	1897.98	2.15	-13017	1915	1909	1897	1891	1879	1912	1894	360	567	500	1400	1	1	69751600	1322	-5.52	0.22	12	0.03	-343.00	8433.00	2320	20240221	-18.32	1739	20231020	8.97	2320	-18.32	20240221	1801	5.22	20240125	2320	-18.32	20240221	1739	8.97	20231020	1.76	N	000180	500	360 억	1500483	N	N	1	N	N
46	20240423	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1899	-4	5	-0.21	18893189	9942	21.06	1905	1915	1896	2470	1333	1903	1900.34	2.15	-5803	1915	1909	1897	1891	1879	1912	1894	360	567	500	1400	1	1	69751600	1325	-5.54	0.23	12	0.01	-343.00	8433.00	2320	20240221	-18.15	1739	20231020	9.20	2320	-18.15	20240221	1801	5.44	20240125	2320	-18.15	20240221	1739	9.20	20231020	1.76	N	000180	500	360 억	1500483	N	N	1	N	N
47	20240423	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1897	-6	5	-0.32	12776805	6717	14.23	1905	1915	1897	2470	1333	1903	1902.16	2.15	-2798	1915	1909	1897	1891	1879	1912	1894	360	567	500	1400	1	1	69751600	1323	-5.53	0.22	12	0.01	-343.00	8433.00	2320	20240221	-18.23	1739	20231020	9.09	2320	-18.23	20240221	1801	5.33	20240125	2320	-18.23	20240221	1739	9.09	20231020	1.76	N	000180	500	360 억	1500483	N	N	1	N	N
48	20240423	100104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1911	8	2	0.42	6586010	3458	7.33	1905	1915	1900	2470	1333	1903	1904.57	2.15	-840	1915	1909	1897	1891	1879	1912	1894	360	567	500	1400	1	1	69751600	1333	-5.57	0.23	12	0.00	-343.00	8433.00	2320	20240221	-17.63	1739	20231020	9.89	2320	-17.63	20240221	1801	6.11	20240125	2320	-17.63	20240221	1739	9.89	20231020	1.76	N	000180	500	360 억	1500483	N	N	1	N	N
49	20240423	090104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1915	12	2	0.63	2084434	1093	2.32	1905	1915	1903	2470	1333	1903	1907.08	2.15	-464	1915	1909	1897	1891	1879	1912	1894	360	567	500	1400	1	1	69751600	1336	-5.58	0.23	12	0.00	-343.00	8433.00	2320	20240221	-17.46	1739	20231020	10.12	2320	-17.46	20240221	1801	6.33	20240125	2320	-17.46	20240221	1739	10.12	20231020	1.76	N	000180	500	360 억	1500483	N	N	1	N	N
50	20240422	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1903	1	2	0.05	89432378	47203	87.02	1900	1903	1885	2470	1332	1902	1894.63	2.14	-268	1941	1921	1898	1878	1855	1910	1867	360	568	500	1400	1	1	69751600	1327	-5.55	0.23	12	0.07	-343.00	8433.00	2320	20240221	-17.97	1739	20231020	9.43	2320	-17.97	20240221	1801	5.66	20240125	2320	-17.97	20240221	1739	9.43	20231020	1.78	N	000180	500	360 억	1494370	N	N	1	N	N
51	20240422	150104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1903	1	2	0.05	87986149	46443	85.62	1900	1903	1885	2470	1332	1902	1894.50	2.14	-69	1941	1921	1898	1878	1855	1910	1867	360	568	500	1400	1	1	69751600	1327	-5.55	0.23	12	0.07	-343.00	8433.00	2320	20240221	-17.97	1739	20231020	9.43	2320	-17.97	20240221	1801	5.66	20240125	2320	-17.97	20240221	1739	9.43	20231020	1.78	N	000180	500	360 억	1494370	N	N	0	N	N
52	20240422	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1903	1	2	0.05	72920719	38519	71.01	1900	1903	1885	2470	1332	1902	1893.11	2.14	-175	1941	1921	1898	1878	1855	1910	1867	360	568	500	1400	1	1	69751600	1327	-5.55	0.23	12	0.06	-343.00	8433.00	2320	20240221	-17.97	1739	20231020	9.43	2320	-17.97	20240221	1801	5.66	20240125	2320	-17.97	20240221	1739	9.43	20231020	1.78	N	000180	500	360 억	1494370	N	N	0	N	N
53	20240422	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1903	1	2	0.05	68347047	36115	66.58	1900	1903	1885	2470	1332	1902	1892.48	2.14	-113	1941	1921	1898	1878	1855	1910	1867	360	568	500	1400	1	1	69751600	1327	-5.55	0.23	12	0.05	-343.00	8433.00	2320	20240221	-17.97	1739	20231020	9.43	2320	-17.97	20240221	1801	5.66	20240125	2320	-17.97	20240221	1739	9.43	20231020	1.78	N	000180	500	360 억	1494370	N	N	0	N	N
54	20240422	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1889	-13	5	-0.68	48533667	25626	47.24	1900	1902	1885	2470	1332	1902	1893.92	2.14	-159	1941	1921	1898	1878	1855	1910	1867	360	568	500	1400	1	1	69751600	1318	-5.51	0.22	12	0.04	-343.00	8433.00	2320	20240221	-18.58	1739	20231020	8.63	2320	-18.58	20240221	1801	4.89	20240125	2320	-18.58	20240221	1739	8.63	20231020	1.78	N	000180	500	360 억	1494370	N	N	0	N	N
55	20240422	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1899	-3	5	-0.16	16640591	8760	16.15	1900	1902	1892	2470	1332	1902	1899.61	2.14	-127	1941	1921	1898	1878	1855	1910	1867	360	568	500	1400	1	1	69751600	1325	-5.54	0.23	12	0.01	-343.00	8433.00	2320	20240221	-18.15	1739	20231020	9.20	2320	-18.15	20240221	1801	5.44	20240125	2320	-18.15	20240221	1739	9.20	20231020	1.78	N	000180	500	360 억	1494370	N	N	0	N	N
56	20240422	100104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1902	0	3	0.00	12734571	6700	12.35	1900	1902	1892	2470	1332	1902	1900.68	2.14	-127	1941	1921	1898	1878	1855	1910	1867	360	568	500	1400	1	1	69751600	1327	-5.55	0.23	12	0.01	-343.00	8433.00	2320	20240221	-18.02	1739	20231020	9.37	2320	-18.02	20240221	1801	5.61	20240125	2320	-18.02	20240221	1739	9.37	20231020	1.78	N	000180	500	360 억	1494370	N	N	0	N	N
57	20240422	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1900	-2	5	-0.11	115900	61	0.11	1900	1900	1900	2470	1332	1902	1900.00	2.14	-9	1941	1921	1898	1878	1855	1910	1867	360	568	500	1400	1	1	69751600	1325	-5.54	0.23	12	0.00	-343.00	8433.00	2320	20240221	-18.10	1739	20231020	9.26	2320	-18.10	20240221	1801	5.50	20240125	2320	-18.10	20240221	1739	9.26	20231020	1.78	N	000180	500	360 억	1494370	N	N	0	N	N
58	20240419	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1902	-7	5	-0.37	102364284	54152	160.22	1918	1918	1875	2480	1337	1909	1890.31	2.17	-17114	1927	1917	1901	1891	1875	1923	1897	360	571	500	1410	1	1	69751600	1327	-5.55	0.23	12	0.08	-343.00	8433.00	2320	20240221	-18.02	1739	20231020	9.37	2320	-18.02	20240221	1801	5.61	20240125	2320	-18.02	20240221	1739	9.37	20231020	1.78	N	000180	500	360 억	1512636	N	N	2	N	N
59	20240419	150102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1893	-16	5	-0.84	100804635	53332	157.80	1918	1918	1875	2480	1337	1909	1890.13	2.17	-16824	1927	1917	1901	1891	1875	1923	1897	360	571	500	1410	1	1	69751600	1320	-5.52	0.22	12	0.08	-343.00	8433.00	2320	20240221	-18.41	1739	20231020	8.86	2320	-18.41	20240221	1801	5.11	20240125	2320	-18.41	20240221	1739	8.86	20231020	1.78	N	000180	500	360 억	1512636	N	N	2	N	N
60	20240419	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1901	-8	5	-0.42	84275759	44619	132.02	1918	1918	1875	2480	1337	1909	1888.79	2.17	-15138	1927	1917	1901	1891	1875	1923	1897	360	571	500	1410	1	1	69751600	1326	-5.54	0.23	12	0.06	-343.00	8433.00	2320	20240221	-18.06	1739	20231020	9.32	2320	-18.06	20240221	1801	5.55	20240125	2320	-18.06	20240221	1739	9.32	20231020	1.78	N	000180	500	360 억	1512636	N	N	2	N	N
61	20240419	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1891	-18	5	-0.94	48473804	25740	76.16	1918	1918	1875	2480	1337	1909	1883.21	2.17	-4646	1927	1917	1901	1891	1875	1923	1897	360	571	500	1410	1	1	69751600	1319	-5.51	0.22	12	0.04	-343.00	8433.00	2320	20240221	-18.49	1739	20231020	8.74	2320	-18.49	20240221	1801	5.00	20240125	2320	-18.49	20240221	1739	8.74	20231020	1.78	N	000180	500	360 억	1512636	N	N	2	N	N
62	20240419	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1880	-29	5	-1.52	32321172	17143	50.72	1918	1918	1875	2480	1337	1909	1885.39	2.17	-4379	1927	1917	1901	1891	1875	1923	1897	360	571	500	1410	1	1	69751600	1311	-5.48	0.22	12	0.02	-343.00	8433.00	2320	20240221	-18.97	1739	20231020	8.11	2320	-18.97	20240221	1801	4.39	20240125	2320	-18.97	20240221	1739	8.11	20231020	1.78	N	000180	500	360 억	1512636	N	N	2	N	N
63	20240419	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1894	-15	5	-0.79	5853958	3078	9.11	1918	1918	1894	2480	1337	1909	1901.87	2.17	-839	1927	1917	1901	1891	1875	1923	1897	360	571	500	1410	1	1	69751600	1321	-5.52	0.22	12	0.00	-343.00	8433.00	2320	20240221	-18.36	1739	20231020	8.91	2320	-18.36	20240221	1801	5.16	20240125	2320	-18.36	20240221	1739	8.91	20231020	1.78	N	000180	500	360 억	1512636	N	N	2	N	N
64	20240419	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1897	-12	5	-0.63	3840438	2018	5.97	1918	1918	1894	2480	1337	1909	1903.09	2.17	-191	1927	1917	1901	1891	1875	1923	1897	360	571	500	1410	1	1	69751600	1323	-5.53	0.22	12	0.00	-343.00	8433.00	2320	20240221	-18.23	1739	20231020	9.09	2320	-18.23	20240221	1801	5.33	20240125	2320	-18.23	20240221	1739	9.09	20231020	1.78	N	000180	500	360 억	1512636	N	N	2	N	N
65	20240419	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1918	9	2	0.47	959000	500	1.48	1918	1918	1918	2480	1337	1909	1918.00	2.17	0	1927	1917	1901	1891	1875	1923	1897	360	571	500	1410	1	1	69751600	1338	-5.59	0.23	12	0.00	-343.00	8433.00	2320	20240221	-17.33	1739	20231020	10.29	2320	-17.33	20240221	1801	6.50	20240125	2320	-17.33	20240221	1739	10.29	20231020	1.78	N	000180	500	360 억	1512636	N	N	2	N	N
66	20240418	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1909	5	2	0.26	64104302	33731	110.36	1885	1911	1885	2475	1333	1904	1900.46	2.16	4066	1923	1913	1900	1890	1877	1918	1895	360	571	500	1400	1	1	69751600	1332	-5.57	0.23	12	0.05	-343.00	8433.00	2320	20240221	-17.72	1739	20231020	9.78	2320	-17.72	20240221	1801	6.00	20240125	2320	-17.72	20240221	1739	9.78	20231020	1.80	N	000180	500	360 억	1508798	N	N	2	N	N
67	20240418	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1909	5	2	0.26	63512517	33421	109.35	1885	1911	1885	2475	1333	1904	1900.38	2.16	4024	1923	1913	1900	1890	1877	1918	1895	360	571	500	1400	1	1	69751600	1332	-5.57	0.23	12	0.05	-343.00	8433.00	2320	20240221	-17.72	1739	20231020	9.78	2320	-17.72	20240221	1801	6.00	20240125	2320	-17.72	20240221	1739	9.78	20231020	1.80	N	000180	500	360 억	1508798	N	N	9	N	N
68	20240418	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1905	1	2	0.05	55495930	29219	95.60	1885	1911	1885	2475	1333	1904	1899.31	2.16	3002	1923	1913	1900	1890	1877	1918	1895	360	571	500	1400	1	1	69751600	1329	-5.55	0.23	12	0.04	-343.00	8433.00	2320	20240221	-17.89	1739	20231020	9.55	2320	-17.89	20240221	1801	5.77	20240125	2320	-17.89	20240221	1739	9.55	20231020	1.80	N	000180	500	360 억	1508798	N	N	9	N	N
69	20240418	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1910	6	2	0.32	53661212	28256	92.45	1885	1911	1885	2475	1333	1904	1899.11	2.16	3136	1923	1913	1900	1890	1877	1918	1895	360	571	500	1400	1	1	69751600	1332	-5.57	0.23	12	0.04	-343.00	8433.00	2320	20240221	-17.67	1739	20231020	9.83	2320	-17.67	20240221	1801	6.05	20240125	2320	-17.67	20240221	1739	9.83	20231020	1.80	N	000180	500	360 억	1508798	N	N	9	N	N
70	20240418	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1905	1	2	0.05	40154473	21166	69.25	1885	1908	1885	2475	1333	1904	1897.12	2.16	30	1923	1913	1900	1890	1877	1918	1895	360	571	500	1400	1	1	69751600	1329	-5.55	0.23	12	0.03	-343.00	8433.00	2320	20240221	-17.89	1739	20231020	9.55	2320	-17.89	20240221	1801	5.77	20240125	2320	-17.89	20240221	1739	9.55	20231020	1.80	N	000180	500	360 억	1508798	N	N	9	N	N
71	20240418	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1906	2	2	0.11	36378608	19180	62.75	1885	1908	1885	2475	1333	1904	1896.69	2.16	-150	1923	1913	1900	1890	1877	1918	1895	360	571	500	1400	1	1	69751600	1329	-5.56	0.23	12	0.03	-343.00	8433.00	2320	20240221	-17.84	1739	20231020	9.60	2320	-17.84	20240221	1801	5.83	20240125	2320	-17.84	20240221	1739	9.60	20231020	1.80	N	000180	500	360 억	1508798	N	N	9	N	N
72	20240418	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1906	2	2	0.11	29038339	15325	50.14	1885	1908	1885	2475	1333	1904	1894.83	2.16	263	1923	1913	1900	1890	1877	1918	1895	360	571	500	1400	1	1	69751600	1329	-5.56	0.23	12	0.02	-343.00	8433.00	2320	20240221	-17.84	1739	20231020	9.60	2320	-17.84	20240221	1801	5.83	20240125	2320	-17.84	20240221	1739	9.60	20231020	1.80	N	000180	500	360 억	1508798	N	N	9	N	N
73	20240418	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1886	-18	5	-0.95	1781326	945	3.09	1885	1886	1885	2475	1333	1904	1885.00	2.16	0	1923	1913	1900	1890	1877	1918	1895	360	571	500	1400	1	1	69751600	1316	-5.50	0.22	12	0.00	-343.00	8433.00	2320	20240221	-18.71	1739	20231020	8.45	2320	-18.71	20240221	1801	4.72	20240125	2320	-18.71	20240221	1739	8.45	20231020	1.80	N	000180	500	360 억	1508798	N	N	9	N	N
74	20240417	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1904	4	2	0.21	57647227	30413	10.00	1899	1910	1887	2470	1330	1900	1895.48	2.17	-2174	1946	1923	1899	1876	1852	1911	1864	360	570	500	1400	1	1	69751600	1328	-5.55	0.23	12	0.04	-343.00	8433.00	2320	20240221	-17.93	1739	20231020	9.49	2320	-17.93	20240221	1801	5.72	20240125	2320	-17.93	20240221	1739	9.49	20231020	1.81	N	000180	500	360 억	1511110	N	N	9	N	N
75	20240417	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1903	3	2	0.16	49000558	25842	8.50	1899	1910	1887	2470	1330	1900	1896.16	2.17	-2276	1946	1923	1899	1876	1852	1911	1864	360	570	500	1400	1	1	69751600	1327	-5.55	0.23	12	0.04	-343.00	8433.00	2320	20240221	-17.97	1739	20231020	9.43	2320	-17.97	20240221	1801	5.66	20240125	2320	-17.97	20240221	1739	9.43	20231020	1.81	N	000180	500	360 억	1511110	N	N	42	N	N
76	20240417	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1896	-4	5	-0.21	41937621	22115	7.27	1899	1910	1887	2470	1330	1900	1896.34	2.17	-1547	1946	1923	1899	1876	1852	1911	1864	360	570	500	1400	1	1	69751600	1322	-5.53	0.22	12	0.03	-343.00	8433.00	2320	20240221	-18.28	1739	20231020	9.03	2320	-18.28	20240221	1801	5.27	20240125	2320	-18.28	20240221	1739	9.03	20231020	1.81	N	000180	500	360 억	1511110	N	N	42	N	N
77	20240417	130104	57	100.00	KOSPI	서비스업	N	N	N	N	N	1902	2	2	0.11	33539436	17675	5.81	1899	1910	1890	2470	1330	1900	1897.56	2.17	-1430	1946	1923	1899	1876	1852	1911	1864	360	570	500	1400	1	1	69751600	1327	-5.55	0.23	12	0.03	-343.00	8433.00	2320	20240221	-18.02	1739	20231020	9.37	2320	-18.02	20240221	1801	5.61	20240125	2320	-18.02	20240221	1739	9.37	20231020	1.81	N	000180	500	360 억	1511110	N	N	42	N	N
78	20240417	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1905	5	2	0.26	32013112	16872	5.55	1899	1910	1890	2470	1330	1900	1897.41	2.17	-728	1946	1923	1899	1876	1852	1911	1864	360	570	500	1400	1	1	69751600	1329	-5.55	0.23	12	0.02	-343.00	8433.00	2320	20240221	-17.89	1739	20231020	9.55	2320	-17.89	20240221	1801	5.77	20240125	2320	-17.89	20240221	1739	9.55	20231020	1.81	N	000180	500	360 억	1511110	N	N	42	N	N
79	20240417	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1896	-4	5	-0.21	24876664	13111	4.31	1899	1910	1890	2470	1330	1900	1897.39	2.17	-671	1946	1923	1899	1876	1852	1911	1864	360	570	500	1400	1	1	69751600	1322	-5.53	0.22	12	0.02	-343.00	8433.00	2320	20240221	-18.28	1739	20231020	9.03	2320	-18.28	20240221	1801	5.27	20240125	2320	-18.28	20240221	1739	9.03	20231020	1.81	N	000180	500	360 억	1511110	N	N	42	N	N
80	20240417	100102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1907	7	2	0.37	15815822	8331	2.74	1899	1910	1891	2470	1330	1900	1898.43	2.17	-484	1946	1923	1899	1876	1852	1911	1864	360	570	500	1400	1	1	69751600	1330	-5.56	0.23	12	0.01	-343.00	8433.00	2320	20240221	-17.80	1739	20231020	9.66	2320	-17.80	20240221	1801	5.89	20240125	2320	-17.80	20240221	1739	9.66	20231020	1.81	N	000180	500	360 억	1511110	N	N	42	N	N
81	20240417	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1899	-1	5	-0.05	2069708	1092	0.36	1899	1899	1891	2470	1330	1900	1895.34	2.17	-500	1946	1923	1899	1876	1852	1911	1864	360	570	500	1400	1	1	69751600	1325	-5.54	0.23	12	0.00	-343.00	8433.00	2320	20240221	-18.15	1739	20231020	9.20	2320	-18.15	20240221	1801	5.44	20240125	2320	-18.15	20240221	1739	9.20	20231020	1.81	N	000180	500	360 억	1511110	N	N	42	N	N
82	20240416	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1900	-20	5	-1.04	573677473	304008	218.96	1921	1922	1875	2495	1344	1920	1887.05	2.00	116519	1986	1952	1926	1892	1866	1940	1880	360	575	500	1420	1	1	69751600	1325	-5.54	0.23	12	0.44	-343.00	8433.00	2320	20240221	-18.10	1739	20231020	9.26	2320	-18.10	20240221	1801	5.50	20240125	2320	-18.10	20240221	1739	9.26	20231020	1.81	N	000180	500	360 억	1392233	N	N	42	N	N
83	20240416	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1904	-16	5	-0.83	551431307	292215	210.46	1921	1922	1875	2495	1344	1920	1887.07	2.00	110050	1986	1952	1926	1892	1866	1940	1880	360	575	500	1420	1	1	69751600	1328	-5.55	0.23	12	0.42	-343.00	8433.00	2320	20240221	-17.93	1739	20231020	9.49	2320	-17.93	20240221	1801	5.72	20240125	2320	-17.93	20240221	1739	9.49	20231020	1.81	N	000180	500	360 억	1392233	N	N	89	N	N
84	20240416	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1875	-45	5	-2.34	532898679	282386	203.38	1921	1922	1875	2495	1344	1920	1887.13	2.00	107972	1986	1952	1926	1892	1866	1940	1880	360	575	500	1420	1	1	69751600	1308	-5.47	0.22	12	0.40	-343.00	8433.00	2320	20240221	-19.18	1739	20231020	7.82	2320	-19.18	20240221	1801	4.11	20240125	2320	-19.18	20240221	1739	7.82	20231020	1.81	N	000180	500	360 억	1392233	N	N	89	N	N
85	20240416	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1888	-32	5	-1.67	438898232	232295	167.31	1921	1922	1876	2495	1344	1920	1889.40	2.00	91641	1986	1952	1926	1892	1866	1940	1880	360	575	500	1420	1	1	69751600	1317	-5.50	0.22	12	0.33	-343.00	8433.00	2320	20240221	-18.62	1739	20231020	8.57	2320	-18.62	20240221	1801	4.83	20240125	2320	-18.62	20240221	1739	8.57	20231020	1.81	N	000180	500	360 억	1392233	N	N	89	N	N
86	20240416	120105	57	100.00	KOSPI	서비스업	N	N	N	N	N	1900	-20	5	-1.04	108532313	57046	41.09	1921	1922	1895	2495	1344	1920	1902.54	2.00	-2204	1986	1952	1926	1892	1866	1940	1880	360	575	500	1420	1	1	69751600	1325	-5.54	0.23	12	0.08	-343.00	8433.00	2320	20240221	-18.10	1739	20231020	9.26	2320	-18.10	20240221	1801	5.50	20240125	2320	-18.10	20240221	1739	9.26	20231020	1.81	N	000180	500	360 억	1392233	N	N	89	N	N
87	20240416	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1909	-11	5	-0.57	98309463	51684	37.22	1921	1922	1895	2495	1344	1920	1902.13	2.00	-1836	1986	1952	1926	1892	1866	1940	1880	360	575	500	1420	1	1	69751600	1332	-5.57	0.23	12	0.07	-343.00	8433.00	2320	20240221	-17.72	1739	20231020	9.78	2320	-17.72	20240221	1801	6.00	20240125	2320	-17.72	20240221	1739	9.78	20231020	1.81	N	000180	500	360 억	1392233	N	N	89	N	N
88	20240416	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1908	-12	5	-0.62	10933280	5709	4.11	1921	1922	1908	2495	1344	1920	1915.10	2.00	-2891	1986	1952	1926	1892	1866	1940	1880	360	575	500	1420	1	1	69751600	1331	-5.56	0.23	12	0.01	-343.00	8433.00	2320	20240221	-17.76	1739	20231020	9.72	2320	-17.76	20240221	1801	5.94	20240125	2320	-17.76	20240221	1739	9.72	20231020	1.81	N	000180	500	360 억	1392233	N	N	89	N	N
89	20240416	090102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1921	1	2	0.05	109497	57	0.04	1921	1921	1921	2495	1344	1920	1921.00	2.00	-34	1986	1952	1926	1892	1866	1940	1880	360	575	500	1420	1	1	69751600	1340	-5.60	0.23	12	0.00	-343.00	8433.00	2320	20240221	-17.20	1739	20231020	10.47	2320	-17.20	20240221	1801	6.66	20240125	2320	-17.20	20240221	1739	10.47	20231020	1.81	N	000180	500	360 억	1392233	N	N	89	N	N
90	20240415	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1920	-48	5	-2.44	265769755	138835	197.00	1960	1960	1900	2555	1378	1968	1914.28	1.97	21935	2002	1985	1965	1948	1928	1975	1938	360	587	500	1450	1	1	69751600	1339	-5.60	0.23	12	0.20	-343.00	8433.00	2320	20240221	-17.24	1739	20231020	10.41	2320	-17.24	20240221	1801	6.61	20240125	2320	-17.24	20240221	1739	10.41	20231020	1.82	N	000180	500	360 억	1370684	N	N	89	N	N
91	20240415	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1922	-46	5	-2.34	247364343	129250	183.40	1960	1960	1900	2555	1378	1968	1913.84	1.97	22599	2002	1985	1965	1948	1928	1975	1938	360	587	500	1450	1	1	69751600	1341	-5.60	0.23	12	0.19	-343.00	8433.00	2320	20240221	-17.16	1739	20231020	10.52	2320	-17.16	20240221	1801	6.72	20240125	2320	-17.16	20240221	1739	10.52	20231020	1.82	N	000180	500	360 억	1370684	N	N	955	N	N
92	20240415	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1925	-43	5	-2.18	240326561	125574	178.18	1960	1960	1900	2555	1378	1968	1913.82	1.97	22737	2002	1985	1965	1948	1928	1975	1938	360	587	500	1450	1	1	69751600	1343	-5.61	0.23	12	0.18	-343.00	8433.00	2320	20240221	-17.03	1739	20231020	10.70	2320	-17.03	20240221	1801	6.89	20240125	2320	-17.03	20240221	1739	10.70	20231020	1.82	N	000180	500	360 억	1370684	N	N	955	N	N
93	20240415	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1930	-38	5	-1.93	231109013	120789	171.39	1960	1960	1900	2555	1378	1968	1913.33	1.97	24067	2002	1985	1965	1948	1928	1975	1938	360	587	500	1450	1	1	69751600	1346	-5.63	0.23	12	0.17	-343.00	8433.00	2320	20240221	-16.81	1739	20231020	10.98	2320	-16.81	20240221	1801	7.16	20240125	2320	-16.81	20240221	1739	10.98	20231020	1.82	N	000180	500	360 억	1370684	N	N	955	N	N
94	20240415	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1913	-55	5	-2.79	226983132	118639	168.34	1960	1960	1900	2555	1378	1968	1913.23	1.97	24214	2002	1985	1965	1948	1928	1975	1938	360	587	500	1450	1	1	69751600	1334	-5.58	0.23	12	0.17	-343.00	8433.00	2320	20240221	-17.54	1739	20231020	10.01	2320	-17.54	20240221	1801	6.22	20240125	2320	-17.54	20240221	1739	10.01	20231020	1.82	N	000180	500	360 억	1370684	N	N	955	N	N
95	20240415	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1925	-43	5	-2.18	77363091	40287	57.16	1960	1960	1910	2555	1378	1968	1920.30	1.97	-4357	2002	1985	1965	1948	1928	1975	1938	360	587	500	1450	1	1	69751600	1343	-5.61	0.23	12	0.06	-343.00	8433.00	2320	20240221	-17.03	1739	20231020	10.70	2320	-17.03	20240221	1801	6.89	20240125	2320	-17.03	20240221	1739	10.70	20231020	1.82	N	000180	500	360 억	1370684	N	N	955	N	N
96	20240415	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1925	-43	5	-2.18	71293804	37127	52.68	1960	1960	1910	2555	1378	1968	1920.27	1.97	-4257	2002	1985	1965	1948	1928	1975	1938	360	587	500	1450	1	1	69751600	1343	-5.61	0.23	12	0.05	-343.00	8433.00	2320	20240221	-17.03	1739	20231020	10.70	2320	-17.03	20240221	1801	6.89	20240125	2320	-17.03	20240221	1739	10.70	20231020	1.82	N	000180	500	360 억	1370684	N	N	955	N	N
97	20240415	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1949	-19	5	-0.97	1975918	1011	1.43	1960	1960	1949	2555	1378	1968	1954.42	1.97	-665	2002	1985	1965	1948	1928	1975	1938	360	587	500	1450	1	1	69751600	1359	-5.68	0.23	12	0.00	-343.00	8433.00	2320	20240221	-15.99	1739	20231020	12.08	2320	-15.99	20240221	1801	8.22	20240125	2320	-15.99	20240221	1739	12.08	20231020	1.82	N	000180	500	360 억	1370684	N	N	955	N	N
98	20240412	160102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1968	-5	5	-0.25	138233010	70347	124.26	1975	1982	1945	2560	1382	1973	1965.02	1.96	3290	2003	1987	1980	1964	1957	1984	1961	360	587	500	1460	1	1	69751600	1373	-5.74	0.23	12	0.10	-343.00	8433.00	2320	20240221	-15.17	1739	20231020	13.17	2320	-15.17	20240221	1801	9.27	20240125	2320	-15.17	20240221	1739	13.17	20231020	1.81	N	000180	500	360 억	1368593	N	N	955	N	N
99	20240412	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1959	-14	5	-0.71	86968370	44142	77.97	1975	1982	1957	2560	1382	1973	1970.20	1.96	-1639	2003	1987	1980	1964	1957	1984	1961	360	587	500	1460	1	1	69751600	1366	-5.71	0.23	12	0.06	-343.00	8433.00	2320	20240221	-15.56	1739	20231020	12.65	2320	-15.56	20240221	1801	8.77	20240125	2320	-15.56	20240221	1739	12.65	20231020	1.81	N	000180	500	360 억	1368593	N	N	209	N	N
100	20240412	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1964	-9	5	-0.46	82956503	42097	74.36	1975	1982	1960	2560	1382	1973	1970.60	1.96	-591	2003	1987	1980	1964	1957	1984	1961	360	587	500	1460	1	1	69751600	1370	-5.73	0.23	12	0.06	-343.00	8433.00	2320	20240221	-15.34	1739	20231020	12.94	2320	-15.34	20240221	1801	9.05	20240125	2320	-15.34	20240221	1739	12.94	20231020	1.81	N	000180	500	360 억	1368593	N	N	209	N	N
101	20240412	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1969	-4	5	-0.20	59183701	29997	52.99	1975	1982	1969	2560	1382	1973	1972.99	1.96	-553	2003	1987	1980	1964	1957	1984	1961	360	587	500	1460	1	1	69751600	1373	-5.74	0.23	12	0.04	-343.00	8433.00	2320	20240221	-15.13	1739	20231020	13.23	2320	-15.13	20240221	1801	9.33	20240125	2320	-15.13	20240221	1739	13.23	20231020	1.81	N	000180	500	360 억	1368593	N	N	209	N	N
102	20240412	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1972	-1	5	-0.05	37181047	18834	33.27	1975	1982	1970	2560	1382	1973	1974.15	1.96	-1901	2003	1987	1980	1964	1957	1984	1961	360	587	500	1460	1	1	69751600	1376	-5.75	0.23	12	0.03	-343.00	8433.00	2320	20240221	-15.00	1739	20231020	13.40	2320	-15.00	20240221	1801	9.49	20240125	2320	-15.00	20240221	1739	13.40	20231020	1.81	N	000180	500	360 억	1368593	N	N	209	N	N
103	20240412	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1977	4	2	0.20	28988928	14681	25.93	1975	1982	1970	2560	1382	1973	1974.59	1.96	-1989	2003	1987	1980	1964	1957	1984	1961	360	587	500	1460	1	1	69751600	1379	-5.76	0.23	12	0.02	-343.00	8433.00	2320	20240221	-14.78	1739	20231020	13.69	2320	-14.78	20240221	1801	9.77	20240125	2320	-14.78	20240221	1739	13.69	20231020	1.81	N	000180	500	360 억	1368593	N	N	209	N	N
104	20240412	100102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1978	5	2	0.25	22464241	11383	20.11	1975	1979	1970	2560	1382	1973	1973.49	1.96	-1893	2003	1987	1980	1964	1957	1984	1961	360	587	500	1460	1	1	69751600	1380	-5.77	0.23	12	0.02	-343.00	8433.00	2320	20240221	-14.74	1739	20231020	13.74	2320	-14.74	20240221	1801	9.83	20240125	2320	-14.74	20240221	1739	13.74	20231020	1.81	N	000180	500	360 억	1368593	N	N	209	N	N
105	20240412	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1975	2	2	0.10	207375	105	0.19	1975	1975	1975	2560	1382	1973	1975.00	1.96	-15	2003	1987	1980	1964	1957	1984	1961	360	587	500	1460	1	1	69751600	1378	-5.76	0.23	12	0.00	-343.00	8433.00	2320	20240221	-14.87	1739	20231020	13.57	2320	-14.87	20240221	1801	9.66	20240125	2320	-14.87	20240221	1739	13.57	20231020	1.81	N	000180	500	360 억	1368593	N	N	209	N	N
106	20240411	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1973	-23	5	-1.15	107143754	54032	132.69	1996	1996	1973	2590	1398	1996	1982.97	1.96	1894	2030	2012	2002	1984	1974	2008	1980	360	594	500	1470	1	1	69751600	1376	-5.75	0.23	12	0.08	-343.00	8433.00	2320	20240221	-14.96	1739	20231020	13.46	2320	-14.96	20240221	1801	9.55	20240125	2320	-14.96	20240221	1739	13.46	20231020	1.83	N	000180	500	360 억	1366699	N	N	209	N	N
107	20240411	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1980	-16	5	-0.80	81674751	41132	101.01	1996	1996	1973	2590	1398	1996	1985.67	1.96	1495	2030	2012	2002	1984	1974	2008	1980	360	594	500	1470	1	1	69751600	1381	-5.77	0.23	12	0.06	-343.00	8433.00	2320	20240221	-14.66	1739	20231020	13.86	2320	-14.66	20240221	1801	9.94	20240125	2320	-14.66	20240221	1739	13.86	20231020	1.83	N	000180	500	360 억	1366699	N	N	298	N	N
108	20240411	140108	57	100.00	KOSPI	서비스업	N	N	N	N	N	1990	-6	5	-0.30	64087974	32260	79.22	1996	1996	1973	2590	1398	1996	1986.61	1.96	1020	2030	2012	2002	1984	1974	2008	1980	360	594	500	1470	1	1	69751600	1388	-5.80	0.24	12	0.05	-343.00	8433.00	2320	20240221	-14.22	1739	20231020	14.43	2320	-14.22	20240221	1801	10.49	20240125	2320	-14.22	20240221	1739	14.43	20231020	1.83	N	000180	500	360 억	1366699	N	N	298	N	N
109	20240411	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1985	-11	5	-0.55	61348549	30883	75.84	1996	1996	1973	2590	1398	1996	1986.48	1.96	680	2030	2012	2002	1984	1974	2008	1980	360	594	500	1470	1	1	69751600	1385	-5.79	0.24	12	0.04	-343.00	8433.00	2320	20240221	-14.44	1739	20231020	14.15	2320	-14.44	20240221	1801	10.22	20240125	2320	-14.44	20240221	1739	14.15	20231020	1.83	N	000180	500	360 억	1366699	N	N	298	N	N
110	20240411	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1991	-5	5	-0.25	56484994	28435	69.83	1996	1996	1973	2590	1398	1996	1986.46	1.96	748	2030	2012	2002	1984	1974	2008	1980	360	594	500	1470	1	1	69751600	1389	-5.80	0.24	12	0.04	-343.00	8433.00	2320	20240221	-14.18	1739	20231020	14.49	2320	-14.18	20240221	1801	10.55	20240125	2320	-14.18	20240221	1739	14.49	20231020	1.83	N	000180	500	360 억	1366699	N	N	298	N	N
111	20240411	110102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1989	-7	5	-0.35	45441724	22873	56.17	1996	1996	1973	2590	1398	1996	1986.70	1.96	-2226	2030	2012	2002	1984	1974	2008	1980	360	594	500	1470	1	1	69751600	1387	-5.80	0.24	12	0.03	-343.00	8433.00	2320	20240221	-14.27	1739	20231020	14.38	2320	-14.27	20240221	1801	10.44	20240125	2320	-14.27	20240221	1739	14.38	20231020	1.83	N	000180	500	360 억	1366699	N	N	298	N	N
112	20240411	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1994	-2	5	-0.10	35510257	17880	43.91	1996	1996	1973	2590	1398	1996	1986.03	1.96	-2501	2030	2012	2002	1984	1974	2008	1980	360	594	500	1470	1	1	69751600	1391	-5.81	0.24	12	0.03	-343.00	8433.00	2320	20240221	-14.05	1739	20231020	14.66	2320	-14.05	20240221	1801	10.72	20240125	2320	-14.05	20240221	1739	14.66	20231020	1.83	N	000180	500	360 억	1366699	N	N	298	N	N
113	20240411	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1995	-1	5	-0.05	3991	2	0.00	1996	1996	1995	2590	1398	1996	1995.50	1.96	-1	2030	2012	2002	1984	1974	2008	1980	360	594	500	1470	1	1	69751600	1392	-5.82	0.24	12	0.00	-343.00	8433.00	2320	20240221	-14.01	1739	20231020	14.72	2320	-14.01	20240221	1801	10.77	20240125	2320	-14.01	20240221	1739	14.72	20231020	1.83	N	000180	500	360 억	1366699	N	N	298	N	N
114	20240409	160102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1996	-14	5	-0.70	81301198	40670	86.22	2005	2020	1992	2610	1410	2010	1999.05	1.96	-1274	2050	2030	2015	1995	1980	2022	1987	360	600	500	1480	1	1	69751600	1392	-5.82	0.24	12	0.06	-343.00	8433.00	2320	20240221	-13.97	1739	20231020	14.78	2320	-13.97	20240221	1801	10.83	20240125	2320	-13.97	20240221	1739	14.78	20231020	1.83	N	000180	500	360 억	1369039	N	N	298	N	N
115	20240409	150102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1995	-15	5	-0.75	71503535	35759	75.81	2005	2020	1992	2610	1410	2010	1999.60	1.96	-399	2050	2030	2015	1995	1980	2022	1987	360	600	500	1480	1	1	69751600	1392	-5.82	0.24	12	0.05	-343.00	8433.00	2320	20240221	-14.01	1739	20231020	14.72	2320	-14.01	20240221	1801	10.77	20240125	2320	-14.01	20240221	1739	14.72	20231020	1.83	N	000180	500	360 억	1369039	N	N	0	N	N
116	20240409	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2005	-5	5	-0.25	55769315	27877	59.10	2005	2020	1992	2610	1410	2010	2000.55	1.96	-73	2050	2030	2015	1995	1980	2022	1987	360	600	500	1480	5	1	69751600	1399	-5.85	0.24	12	0.04	-343.00	8433.00	2320	20240221	-13.58	1739	20231020	15.30	2320	-13.58	20240221	1801	11.33	20240125	2320	-13.58	20240221	1739	15.30	20231020	1.83	N	000180	500	360 억	1369039	N	N	0	N	N
117	20240409	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1999	-11	5	-0.55	52288459	26137	55.41	2005	2020	1992	2610	1410	2010	2000.55	1.96	347	2050	2030	2015	1995	1980	2022	1987	360	600	500	1480	1	1	69751600	1394	-5.83	0.24	12	0.04	-343.00	8433.00	2320	20240221	-13.84	1739	20231020	14.95	2320	-13.84	20240221	1801	10.99	20240125	2320	-13.84	20240221	1739	14.95	20231020	1.83	N	000180	500	360 억	1369039	N	N	0	N	N
118	20240409	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1998	-12	5	-0.60	47283142	23629	50.09	2005	2020	1992	2610	1410	2010	2001.06	1.96	483	2050	2030	2015	1995	1980	2022	1987	360	600	500	1480	1	1	69751600	1394	-5.83	0.24	12	0.03	-343.00	8433.00	2320	20240221	-13.88	1739	20231020	14.89	2320	-13.88	20240221	1801	10.94	20240125	2320	-13.88	20240221	1739	14.89	20231020	1.83	N	000180	500	360 억	1369039	N	N	0	N	N
119	20240409	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2005	-5	5	-0.25	28090738	14021	29.72	2005	2020	1992	2610	1410	2010	2003.48	1.96	857	2050	2030	2015	1995	1980	2022	1987	360	600	500	1480	5	1	69751600	1399	-5.85	0.24	12	0.02	-343.00	8433.00	2320	20240221	-13.58	1739	20231020	15.30	2320	-13.58	20240221	1801	11.33	20240125	2320	-13.58	20240221	1739	15.30	20231020	1.83	N	000180	500	360 억	1369039	N	N	0	N	N
120	20240409	100102	57	100.00	KOSPI	서비스업	N	N	N	N	N	2020	10	2	0.50	23397155	11675	24.75	2005	2020	1992	2610	1410	2010	2004.04	1.96	542	2050	2030	2015	1995	1980	2022	1987	360	600	500	1480	5	1	69751600	1409	-5.89	0.24	12	0.02	-343.00	8433.00	2320	20240221	-12.93	1739	20231020	16.16	2320	-12.93	20240221	1801	12.16	20240125	2320	-12.93	20240221	1739	16.16	20231020	1.83	N	000180	500	360 억	1369039	N	N	0	N	N
121	20240409	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2005	-5	5	-0.25	2005	1	0.00	2005	2005	2005	2610	1410	2010	2005.00	1.96	0	2050	2030	2015	1995	1980	2022	1987	360	600	500	1480	5	1	69751600	1399	-5.85	0.24	12	0.00	-343.00	8433.00	2320	20240221	-13.58	1739	20231020	15.30	2320	-13.58	20240221	1801	11.33	20240125	2320	-13.58	20240221	1739	15.30	20231020	1.83	N	000180	500	360 억	1369039	N	N	0	N	N
122	20240408	160102	57	100.00	KOSPI	서비스업	N	N	N	N	N	2010	-30	5	-1.47	93804665	46776	90.07	2035	2035	2000	2650	1430	2040	2005.39	1.96	-4949	2066	2052	2031	2017	1996	2060	2025	360	610	500	1500	5	1	69751600	1402	-5.86	0.24	12	0.07	-343.00	8433.00	2320	20240221	-13.36	1739	20231020	15.58	2320	-13.36	20240221	1801	11.60	20240125	2320	-13.36	20240221	1739	15.58	20231020	1.84	N	000180	500	360 억	1370481	N	N	503	N	N
123	20240408	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2005	-35	5	-1.72	93135335	46443	89.43	2035	2035	2000	2650	1430	2040	2005.37	1.96	-4913	2066	2052	2031	2017	1996	2060	2025	360	610	500	1500	5	1	69751600	1399	-5.85	0.24	12	0.07	-343.00	8433.00	2320	20240221	-13.58	1739	20231020	15.30	2320	-13.58	20240221	1801	11.33	20240125	2320	-13.58	20240221	1739	15.30	20231020	1.84	N	000180	500	360 억	1370481	N	N	503	N	N
124	20240408	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2005	-35	5	-1.72	81593100	40674	78.32	2035	2035	2000	2650	1430	2040	2006.03	1.96	-3451	2066	2052	2031	2017	1996	2060	2025	360	610	500	1500	5	1	69751600	1399	-5.85	0.24	12	0.06	-343.00	8433.00	2320	20240221	-13.58	1739	20231020	15.30	2320	-13.58	20240221	1801	11.33	20240125	2320	-13.58	20240221	1739	15.30	20231020	1.84	N	000180	500	360 억	1370481	N	N	503	N	N
125	20240408	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2005	-35	5	-1.72	51220345	25492	49.09	2035	2035	2000	2650	1430	2040	2009.27	1.96	-1747	2066	2052	2031	2017	1996	2060	2025	360	610	500	1500	5	1	69751600	1399	-5.85	0.24	12	0.04	-343.00	8433.00	2320	20240221	-13.58	1739	20231020	15.30	2320	-13.58	20240221	1801	11.33	20240125	2320	-13.58	20240221	1739	15.30	20231020	1.84	N	000180	500	360 억	1370481	N	N	503	N	N
126	20240408	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2020	-20	5	-0.98	48124260	23948	46.12	2035	2035	2000	2650	1430	2040	2009.53	1.96	-353	2066	2052	2031	2017	1996	2060	2025	360	610	500	1500	5	1	69751600	1409	-5.89	0.24	12	0.03	-343.00	8433.00	2320	20240221	-12.93	1739	20231020	16.16	2320	-12.93	20240221	1801	12.16	20240125	2320	-12.93	20240221	1739	16.16	20231020	1.84	N	000180	500	360 억	1370481	N	N	503	N	N
127	20240408	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2015	-25	5	-1.23	36564785	18185	35.02	2035	2035	2005	2650	1430	2040	2010.71	1.96	-131	2066	2052	2031	2017	1996	2060	2025	360	610	500	1500	5	1	69751600	1405	-5.87	0.24	12	0.03	-343.00	8433.00	2320	20240221	-13.15	1739	20231020	15.87	2320	-13.15	20240221	1801	11.88	20240125	2320	-13.15	20240221	1739	15.87	20231020	1.84	N	000180	500	360 억	1370481	N	N	503	N	N
128	20240408	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2020	-20	5	-0.98	12446110	6168	11.88	2035	2035	2010	2650	1430	2040	2017.85	1.96	-329	2066	2052	2031	2017	1996	2060	2025	360	610	500	1500	5	1	69751600	1409	-5.89	0.24	12	0.01	-343.00	8433.00	2320	20240221	-12.93	1739	20231020	16.16	2320	-12.93	20240221	1801	12.16	20240125	2320	-12.93	20240221	1739	16.16	20231020	1.84	N	000180	500	360 억	1370481	N	N	503	N	N
129	20240408	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2035	-5	5	-0.25	67155	33	0.06	2035	2035	2035	2650	1430	2040	2035.00	1.96	0	2066	2052	2031	2017	1996	2060	2025	360	610	500	1500	5	1	69751600	1419	-5.93	0.24	12	0.00	-343.00	8433.00	2320	20240221	-12.28	1739	20231020	17.02	2320	-12.28	20240221	1801	12.99	20240125	2320	-12.28	20240221	1739	17.02	20231020	1.84	N	000180	500	360 억	1370481	N	N	503	N	N
130	20240405	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2040	0	3	0.00	105340475	51891	82.16	2030	2045	2010	2650	1430	2040	2029.90	1.99	-13892	2070	2055	2030	2015	1990	2062	2022	360	610	500	1500	5	1	69751600	1423	-5.95	0.24	12	0.07	-343.00	8433.00	2320	20240221	-12.07	1739	20231020	17.31	2320	-12.07	20240221	1801	13.27	20240125	2320	-12.07	20240221	1739	17.31	20231020	1.87	N	000180	500	360 억	1384576	N	N	503	N	N
131	20240405	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2035	-5	5	-0.25	75068025	37003	58.59	2030	2045	2010	2650	1430	2040	2028.70	1.99	-12062	2070	2055	2030	2015	1990	2062	2022	360	610	500	1500	5	1	69751600	1419	-5.93	0.24	12	0.05	-343.00	8433.00	2320	20240221	-12.28	1739	20231020	17.02	2320	-12.28	20240221	1801	12.99	20240125	2320	-12.28	20240221	1739	17.02	20231020	1.87	N	000180	500	360 억	1384576	N	N	10	N	N
132	20240405	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2040	0	3	0.00	57725910	28415	44.99	2030	2045	2010	2650	1430	2040	2031.53	1.99	-8602	2070	2055	2030	2015	1990	2062	2022	360	610	500	1500	5	1	69751600	1423	-5.95	0.24	12	0.04	-343.00	8433.00	2320	20240221	-12.07	1739	20231020	17.31	2320	-12.07	20240221	1801	13.27	20240125	2320	-12.07	20240221	1739	17.31	20231020	1.87	N	000180	500	360 억	1384576	N	N	10	N	N
133	20240405	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2025	-15	5	-0.74	48013155	23619	37.40	2030	2045	2010	2650	1430	2040	2032.82	1.99	-8363	2070	2055	2030	2015	1990	2062	2022	360	610	500	1500	5	1	69751600	1412	-5.90	0.24	12	0.03	-343.00	8433.00	2320	20240221	-12.72	1739	20231020	16.45	2320	-12.72	20240221	1801	12.44	20240125	2320	-12.72	20240221	1739	16.45	20231020	1.87	N	000180	500	360 억	1384576	N	N	10	N	N
134	20240405	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2040	0	3	0.00	46451790	22850	36.18	2030	2045	2010	2650	1430	2040	2032.90	1.99	-8015	2070	2055	2030	2015	1990	2062	2022	360	610	500	1500	5	1	69751600	1423	-5.95	0.24	12	0.03	-343.00	8433.00	2320	20240221	-12.07	1739	20231020	17.31	2320	-12.07	20240221	1801	13.27	20240125	2320	-12.07	20240221	1739	17.31	20231020	1.87	N	000180	500	360 억	1384576	N	N	10	N	N
135	20240405	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2035	-5	5	-0.25	38948750	19161	30.34	2030	2045	2010	2650	1430	2040	2032.71	1.99	-6105	2070	2055	2030	2015	1990	2062	2022	360	610	500	1500	5	1	69751600	1419	-5.93	0.24	12	0.03	-343.00	8433.00	2320	20240221	-12.28	1739	20231020	17.02	2320	-12.28	20240221	1801	12.99	20240125	2320	-12.28	20240221	1739	17.02	20231020	1.87	N	000180	500	360 억	1384576	N	N	10	N	N
136	20240405	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2030	-10	5	-0.49	1262635	625	0.99	2030	2030	2010	2650	1430	2040	2020.22	1.99	-201	2070	2055	2030	2015	1990	2062	2022	360	610	500	1500	5	1	69751600	1416	-5.92	0.24	12	0.00	-343.00	8433.00	2320	20240221	-12.50	1739	20231020	16.73	2320	-12.50	20240221	1801	12.72	20240125	2320	-12.50	20240221	1739	16.73	20231020	1.87	N	000180	500	360 억	1384576	N	N	10	N	N
137	20240405	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2025	-15	5	-0.74	42625	21	0.03	2030	2030	2025	2650	1430	2040	2029.76	1.99	0	2070	2055	2030	2015	1990	2062	2022	360	610	500	1500	5	1	69751600	1412	-5.90	0.24	12	0.00	-343.00	8433.00	2320	20240221	-12.72	1739	20231020	16.45	2320	-12.72	20240221	1801	12.44	20240125	2320	-12.72	20240221	1739	16.45	20231020	1.87	N	000180	500	360 억	1384576	N	N	10	N	N
138	20240404	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2040	10	2	0.49	128036835	63026	31.79	2030	2045	2005	2635	1425	2030	2031.48	2.01	-11231	2102	2065	2023	1986	1944	2084	2005	360	605	500	1500	5	1	69751600	1423	-5.95	0.24	12	0.09	-343.00	8433.00	2320	20240221	-12.07	1739	20231020	17.31	2320	-12.07	20240221	1801	13.27	20240125	2320	-12.07	20240221	1739	17.31	20231020	1.88	N	000180	500	360 억	1401054	N	N	10	N	N
139	20240404	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2020	-10	5	-0.49	79084720	39041	19.69	2030	2045	2005	2635	1425	2030	2025.68	2.01	-1941	2102	2065	2023	1986	1944	2084	2005	360	605	500	1500	5	1	69751600	1409	-5.89	0.24	12	0.06	-343.00	8433.00	2320	20240221	-12.93	1739	20231020	16.16	2320	-12.93	20240221	1801	12.16	20240125	2320	-12.93	20240221	1739	16.16	20231020	1.88	N	000180	500	360 억	1401054	N	N	23	N	N
140	20240404	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2030	0	3	0.00	67307320	33190	16.74	2030	2045	2005	2635	1425	2030	2027.94	2.01	-308	2102	2065	2023	1986	1944	2084	2005	360	605	500	1500	5	1	69751600	1416	-5.92	0.24	12	0.05	-343.00	8433.00	2320	20240221	-12.50	1739	20231020	16.73	2320	-12.50	20240221	1801	12.72	20240125	2320	-12.50	20240221	1739	16.73	20231020	1.88	N	000180	500	360 억	1401054	N	N	23	N	N
141	20240404	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2035	5	2	0.25	59193640	29175	14.72	2030	2045	2005	2635	1425	2030	2028.92	2.01	-308	2102	2065	2023	1986	1944	2084	2005	360	605	500	1500	5	1	69751600	1419	-5.93	0.24	12	0.04	-343.00	8433.00	2320	20240221	-12.28	1739	20231020	17.02	2320	-12.28	20240221	1801	12.99	20240125	2320	-12.28	20240221	1739	17.02	20231020	1.88	N	000180	500	360 억	1401054	N	N	23	N	N
142	20240404	120102	57	100.00	KOSPI	서비스업	N	N	N	N	N	2025	-5	5	-0.25	33686845	16650	8.40	2030	2045	2010	2635	1425	2030	2023.23	2.01	800	2102	2065	2023	1986	1944	2084	2005	360	605	500	1500	5	1	69751600	1412	-5.90	0.24	12	0.02	-343.00	8433.00	2320	20240221	-12.72	1739	20231020	16.45	2320	-12.72	20240221	1801	12.44	20240125	2320	-12.72	20240221	1739	16.45	20231020	1.88	N	000180	500	360 억	1401054	N	N	23	N	N
143	20240404	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2025	-5	5	-0.25	28977055	14307	7.22	2030	2045	2010	2635	1425	2030	2025.38	2.01	800	2102	2065	2023	1986	1944	2084	2005	360	605	500	1500	5	1	69751600	1412	-5.90	0.24	12	0.02	-343.00	8433.00	2320	20240221	-12.72	1739	20231020	16.45	2320	-12.72	20240221	1801	12.44	20240125	2320	-12.72	20240221	1739	16.45	20231020	1.88	N	000180	500	360 억	1401054	N	N	23	N	N
144	20240404	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2035	5	2	0.25	12120125	5960	3.01	2030	2045	2020	2635	1425	2030	2033.58	2.01	-998	2102	2065	2023	1986	1944	2084	2005	360	605	500	1500	5	1	69751600	1419	-5.93	0.24	12	0.01	-343.00	8433.00	2320	20240221	-12.28	1739	20231020	17.02	2320	-12.28	20240221	1801	12.99	20240125	2320	-12.28	20240221	1739	17.02	20231020	1.88	N	000180	500	360 억	1401054	N	N	23	N	N
145	20240404	090102	57	100.00	KOSPI	서비스업	N	N	N	N	N	2040	10	2	0.49	1255335	618	0.31	2030	2040	2030	2635	1425	2030	2031.29	2.01	-316	2102	2065	2023	1986	1944	2084	2005	360	605	500	1500	5	1	69751600	1423	-5.95	0.24	12	0.00	-343.00	8433.00	2320	20240221	-12.07	1739	20231020	17.31	2320	-12.07	20240221	1801	13.27	20240125	2320	-12.07	20240221	1739	17.31	20231020	1.88	N	000180	500	360 억	1401054	N	N	23	N	N
146	20240403	160103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2030	34	2	1.70	403660770	198221	141.99	1982	2060	1981	2590	1398	1996	2036.42	2.02	-7554	2020	2007	1992	1979	1964	2000	1972	360	594	500	1470	5	1	69751600	1416	-5.92	0.24	12	0.28	-343.00	8433.00	2320	20240221	-12.50	1739	20231020	16.73	2320	-12.50	20240221	1801	12.72	20240125	2320	-12.50	20240221	1739	16.73	20231020	1.88	N	000180	500	360 억	1409764	N	N	23	N	N
147	20240403	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2025	29	2	1.45	384355875	188689	135.16	1982	2060	1981	2590	1398	1996	2036.98	2.02	-8852	2020	2007	1992	1979	1964	2000	1972	360	594	500	1470	5	1	69751600	1412	-5.90	0.24	12	0.27	-343.00	8433.00	2320	20240221	-12.72	1739	20231020	16.45	2320	-12.72	20240221	1801	12.44	20240125	2320	-12.72	20240221	1739	16.45	20231020	1.88	N	000180	500	360 억	1409764	N	N	126	N	N
148	20240403	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2030	34	2	1.70	357406900	175470	125.69	1982	2060	1981	2590	1398	1996	2036.85	2.02	-7343	2020	2007	1992	1979	1964	2000	1972	360	594	500	1470	5	1	69751600	1416	-5.92	0.24	12	0.25	-343.00	8433.00	2320	20240221	-12.50	1739	20231020	16.73	2320	-12.50	20240221	1801	12.72	20240125	2320	-12.50	20240221	1739	16.73	20231020	1.88	N	000180	500	360 억	1409764	N	N	126	N	N
149	20240403	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2050	54	2	2.71	278651350	136946	98.10	1982	2055	1981	2590	1398	1996	2034.75	2.02	-6860	2020	2007	1992	1979	1964	2000	1972	360	594	500	1470	5	1	69751600	1430	-5.98	0.24	12	0.20	-343.00	8433.00	2320	20240221	-11.64	1739	20231020	17.88	2320	-11.64	20240221	1801	13.83	20240125	2320	-11.64	20240221	1739	17.88	20231020	1.88	N	000180	500	360 억	1409764	N	N	126	N	N
150	20240403	120102	57	100.00	KOSPI	서비스업	N	N	N	N	N	2005	9	2	0.45	114544910	56652	40.58	1982	2045	1981	2590	1398	1996	2021.90	2.02	92	2020	2007	1992	1979	1964	2000	1972	360	594	500	1470	5	1	69751600	1399	-5.85	0.24	12	0.08	-343.00	8433.00	2320	20240221	-13.58	1739	20231020	15.30	2320	-13.58	20240221	1801	11.33	20240125	2320	-13.58	20240221	1739	15.30	20231020	1.88	N	000180	500	360 억	1409764	N	N	126	N	N
151	20240403	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2025	29	2	1.45	112036720	55402	39.69	1982	2045	1981	2590	1398	1996	2022.25	2.02	369	2020	2007	1992	1979	1964	2000	1972	360	594	500	1470	5	1	69751600	1412	-5.90	0.24	12	0.08	-343.00	8433.00	2320	20240221	-12.72	1739	20231020	16.45	2320	-12.72	20240221	1801	12.44	20240125	2320	-12.72	20240221	1739	16.45	20231020	1.88	N	000180	500	360 억	1409764	N	N	126	N	N
152	20240403	100102	57	100.00	KOSPI	서비스업	N	N	N	N	N	2000	4	2	0.20	26679512	13378	9.58	1982	2000	1981	2590	1398	1996	1994.28	2.02	407	2020	2007	1992	1979	1964	2000	1972	360	594	500	1470	5	1	69751600	1395	-5.83	0.24	12	0.02	-343.00	8433.00	2320	20240221	-13.79	1739	20231020	15.01	2320	-13.79	20240221	1801	11.05	20240125	2320	-13.79	20240221	1739	15.01	20231020	1.88	N	000180	500	360 억	1409764	N	N	126	N	N
153	20240403	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1981	-15	5	-0.75	2011630	1015	0.73	1982	1982	1981	2590	1398	1996	1981.90	2.02	-1015	2020	2007	1992	1979	1964	2000	1972	360	594	500	1470	1	1	69751600	1382	-5.78	0.23	12	0.00	-343.00	8433.00	2320	20240221	-14.61	1739	20231020	13.92	2320	-14.61	20240221	1801	9.99	20240125	2320	-14.61	20240221	1739	13.92	20231020	1.88	N	000180	500	360 억	1409764	N	N	126	N	N
154	20240402	160102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1996	-3	5	-0.15	276618084	139251	362.18	1998	2005	1977	2595	1400	1999	1986.47	1.99	15775	2043	2021	2008	1986	1973	2032	1997	360	596	500	1470	1	1	69751600	1392	-5.82	0.24	12	0.20	-343.00	8433.00	2320	20240221	-13.97	1739	20231020	14.78	2320	-13.97	20240221	1801	10.83	20240125	2320	-13.97	20240221	1739	14.78	20231020	1.89	N	000180	500	360 억	1389601	N	N	126	N	N
155	20240402	150103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1995	-4	5	-0.20	261359773	131579	342.23	1998	2005	1977	2595	1400	1999	1986.33	1.99	15834	2043	2021	2008	1986	1973	2032	1997	360	596	500	1470	1	1	69751600	1392	-5.82	0.24	12	0.19	-343.00	8433.00	2320	20240221	-14.01	1739	20231020	14.72	2320	-14.01	20240221	1801	10.77	20240125	2320	-14.01	20240221	1739	14.72	20231020	1.89	N	000180	500	360 억	1389601	N	N	0	N	N
156	20240402	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1986	-13	5	-0.65	249016142	125371	326.08	1998	2005	1977	2595	1400	1999	1986.23	1.99	15505	2043	2021	2008	1986	1973	2032	1997	360	596	500	1470	1	1	69751600	1385	-5.79	0.24	12	0.18	-343.00	8433.00	2320	20240221	-14.40	1739	20231020	14.20	2320	-14.40	20240221	1801	10.27	20240125	2320	-14.40	20240221	1739	14.20	20231020	1.89	N	000180	500	360 억	1389601	N	N	0	N	N
157	20240402	130103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1985	-14	5	-0.70	217197904	109319	284.33	1998	2005	1980	2595	1400	1999	1986.83	1.99	13609	2043	2021	2008	1986	1973	2032	1997	360	596	500	1470	1	1	69751600	1385	-5.79	0.24	12	0.16	-343.00	8433.00	2320	20240221	-14.44	1739	20231020	14.15	2320	-14.44	20240221	1801	10.22	20240125	2320	-14.44	20240221	1739	14.15	20231020	1.89	N	000180	500	360 억	1389601	N	N	0	N	N
158	20240402	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1997	-2	5	-0.10	119288153	59894	155.78	1998	2005	1985	2595	1400	1999	1991.65	1.99	-4008	2043	2021	2008	1986	1973	2032	1997	360	596	500	1470	1	1	69751600	1393	-5.82	0.24	12	0.09	-343.00	8433.00	2320	20240221	-13.92	1739	20231020	14.84	2320	-13.92	20240221	1801	10.88	20240125	2320	-13.92	20240221	1739	14.84	20231020	1.89	N	000180	500	360 억	1389601	N	N	0	N	N
159	20240402	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1998	-1	5	-0.05	72530031	36360	94.57	1998	2005	1987	2595	1400	1999	1994.78	1.99	-4013	2043	2021	2008	1986	1973	2032	1997	360	596	500	1470	1	1	69751600	1394	-5.83	0.24	12	0.05	-343.00	8433.00	2320	20240221	-13.88	1739	20231020	14.89	2320	-13.88	20240221	1801	10.94	20240125	2320	-13.88	20240221	1739	14.89	20231020	1.89	N	000180	500	360 억	1389601	N	N	0	N	N
160	20240402	100103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2005	6	2	0.30	33034260	16543	43.03	1998	2005	1992	2595	1400	1999	1996.87	1.99	-3897	2043	2021	2008	1986	1973	2032	1997	360	596	500	1470	5	1	69751600	1399	-5.85	0.24	12	0.02	-343.00	8433.00	2320	20240221	-13.58	1739	20231020	15.30	2320	-13.58	20240221	1801	11.33	20240125	2320	-13.58	20240221	1739	15.30	20231020	1.89	N	000180	500	360 억	1389601	N	N	0	N	N
161	20240402	090102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1999	0	3	0.00	0	0	0.00	0	0	0	2595	1400	1999	0.00	1.99	0	2043	2021	2008	1986	1973	2032	1997	360	596	500	1470	1	1	69751600	1394	-5.83	0.24	12	0.00	-343.00	8433.00	2320	20240221	-13.84	1739	20231020	14.95	2320	-13.84	20240221	1801	10.99	20240125	2320	-13.84	20240221	1739	14.95	20231020	1.89	N	000180	500	360 억	1389601	N	N	0	N	N
162	20240401	160102	57	100.00	KOSPI	서비스업	N	N	N	N	N	1999	-1	5	-0.05	77072283	38438	68.35	1995	2030	1995	2600	1400	2000	2005.12	1.99	558	2055	2027	2012	1984	1969	2020	1977	360	600	500	1480	1	1	69751600	1394	-5.83	0.24	12	0.06	-343.00	8433.00	2320	20240221	-13.84	1739	20231020	14.95	2320	-13.84	20240221	1801	10.99	20240125	2320	-13.84	20240221	1739	14.95	20231020	1.83	N	000180	500	360 억	1385050	N	N	1	N	N
163	20240401	150102	57	100.00	KOSPI	서비스업	N	N	N	N	N	2000	0	3	0.00	65729160	32765	58.27	1995	2030	1995	2600	1400	2000	2006.08	1.99	901	2055	2027	2012	1984	1969	2020	1977	360	600	500	1480	5	1	69751600	1395	-5.83	0.24	12	0.05	-343.00	8433.00	2320	20240221	-13.79	1739	20231020	15.01	2320	-13.79	20240221	1801	11.05	20240125	2320	-13.79	20240221	1739	15.01	20231020	1.83	N	000180	500	360 억	1385050	N	N	1	N	N
164	20240401	140103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2005	5	2	0.25	63300430	31551	56.11	1995	2030	1995	2600	1400	2000	2006.29	1.99	855	2055	2027	2012	1984	1969	2020	1977	360	600	500	1480	5	1	69751600	1399	-5.85	0.24	12	0.05	-343.00	8433.00	2320	20240221	-13.58	1739	20231020	15.30	2320	-13.58	20240221	1801	11.33	20240125	2320	-13.58	20240221	1739	15.30	20231020	1.83	N	000180	500	360 억	1385050	N	N	1	N	N
165	20240401	130102	57	100.00	KOSPI	서비스업	N	N	N	N	N	2015	15	2	0.75	57403220	28610	50.88	1995	2030	1995	2600	1400	2000	2006.40	1.99	866	2055	2027	2012	1984	1969	2020	1977	360	600	500	1480	5	1	69751600	1405	-5.87	0.24	12	0.04	-343.00	8433.00	2320	20240221	-13.15	1739	20231020	15.87	2320	-13.15	20240221	1801	11.88	20240125	2320	-13.15	20240221	1739	15.87	20231020	1.83	N	000180	500	360 억	1385050	N	N	1	N	N
166	20240401	120103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2010	10	2	0.50	55303410	27566	49.02	1995	2030	1995	2600	1400	2000	2006.22	1.99	879	2055	2027	2012	1984	1969	2020	1977	360	600	500	1480	5	1	69751600	1402	-5.86	0.24	12	0.04	-343.00	8433.00	2320	20240221	-13.36	1739	20231020	15.58	2320	-13.36	20240221	1801	11.60	20240125	2320	-13.36	20240221	1739	15.58	20231020	1.83	N	000180	500	360 억	1385050	N	N	1	N	N
167	20240401	110103	57	100.00	KOSPI	서비스업	N	N	N	N	N	2010	10	2	0.50	50337065	25084	44.61	1995	2030	1995	2600	1400	2000	2006.74	1.99	276	2055	2027	2012	1984	1969	2020	1977	360	600	500	1480	5	1	69751600	1402	-5.86	0.24	12	0.04	-343.00	8433.00	2320	20240221	-13.36	1739	20231020	15.58	2320	-13.36	20240221	1801	11.60	20240125	2320	-13.36	20240221	1739	15.58	20231020	1.83	N	000180	500	360 억	1385050	N	N	1	N	N
168	20240401	100102	57	100.00	KOSPI	서비스업	N	N	N	N	N	2020	20	2	1.00	38944570	19414	34.52	1995	2020	1995	2600	1400	2000	2006.00	1.99	249	2055	2027	2012	1984	1969	2020	1977	360	600	500	1480	5	1	69751600	1409	-5.89	0.24	12	0.03	-343.00	8433.00	2320	20240221	-12.93	1739	20231020	16.16	2320	-12.93	20240221	1801	12.16	20240125	2320	-12.93	20240221	1739	16.16	20231020	1.83	N	000180	500	360 억	1385050	N	N	1	N	N
169	20240401	090103	57	100.00	KOSPI	서비스업	N	N	N	N	N	1995	-5	5	-0.25	1753605	879	1.56	1995	1995	1995	2600	1400	2000	1995.00	1.99	-129	2055	2027	2012	1984	1969	2020	1977	360	600	500	1480	1	1	69751600	1392	-5.82	0.24	12	0.00	-343.00	8433.00	2320	20240221	-14.01	1739	20231020	14.72	2320	-14.01	20240221	1801	10.77	20240125	2320	-14.01	20240221	1739	14.72	20231020	1.83	N	000180	500	360 억	1385050	N	N	1	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History