KissMeData/037270/price/prices-20240401.csv at 40b490fde3f0f1d3b308f5475dc754a9a42842e2

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160451	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4020	0	3	0.00	402604850	99946	103.91	4015	4050	4010	5220	2815	4020	4028.24	1.57	-12794	4050	4035	4015	4000	3980	4042	4007	323	1200	500	2970	5	1	63429410	2550	11.82	1.57	12	0.16	340.00	2564.00	7250	20230517	-44.55	3950	20231020	1.77	4630	-13.17	20240311	3950	1.77	20240419	7250	-44.55	20230517	3950	1.77	20231020	2.69	N	037270	500	323 억	993536	N	N	1417	N	N
3	20240430	150452	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4025	5	2	0.12	361352935	89686	93.24	4015	4050	4010	5220	2815	4020	4029.09	1.57	-12105	4050	4035	4015	4000	3980	4042	4007	323	1200	500	2970	5	1	63429410	2553	11.84	1.57	12	0.14	340.00	2564.00	7250	20230517	-44.48	3950	20231020	1.90	4630	-13.07	20240311	3950	1.90	20240419	7250	-44.48	20230517	3950	1.90	20231020	2.69	N	037270	500	323 억	993536	N	N	1417	N	N
4	20240430	140453	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4025	5	2	0.12	329119565	81682	84.92	4015	4050	4010	5220	2815	4020	4029.28	1.57	-10735	4050	4035	4015	4000	3980	4042	4007	323	1200	500	2970	5	1	63429410	2553	11.84	1.57	12	0.13	340.00	2564.00	7250	20230517	-44.48	3950	20231020	1.90	4630	-13.07	20240311	3950	1.90	20240419	7250	-44.48	20230517	3950	1.90	20231020	2.69	N	037270	500	323 억	993536	N	N	1417	N	N
5	20240430	130452	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4040	20	2	0.50	299618300	74368	77.32	4015	4050	4010	5220	2815	4020	4028.87	1.57	-10528	4050	4035	4015	4000	3980	4042	4007	323	1200	500	2970	5	1	63429410	2563	11.88	1.58	12	0.12	340.00	2564.00	7250	20230517	-44.28	3950	20231020	2.28	4630	-12.74	20240311	3950	2.28	20240419	7250	-44.28	20230517	3950	2.28	20231020	2.69	N	037270	500	323 억	993536	N	N	1417	N	N
6	20240430	120452	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4035	15	2	0.37	254864630	63299	65.81	4015	4050	4010	5220	2815	4020	4026.37	1.57	-6879	4050	4035	4015	4000	3980	4042	4007	323	1200	500	2970	5	1	63429410	2559	11.87	1.57	12	0.10	340.00	2564.00	7250	20230517	-44.34	3950	20231020	2.15	4630	-12.85	20240311	3950	2.15	20240419	7250	-44.34	20230517	3950	2.15	20231020	2.69	N	037270	500	323 억	993536	N	N	1417	N	N
7	20240430	110451	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4020	0	3	0.00	141620055	35234	36.63	4015	4050	4010	5220	2815	4020	4019.41	1.57	906	4050	4035	4015	4000	3980	4042	4007	323	1200	500	2970	5	1	63429410	2550	11.82	1.57	12	0.06	340.00	2564.00	7250	20230517	-44.55	3950	20231020	1.77	4630	-13.17	20240311	3950	1.77	20240419	7250	-44.55	20230517	3950	1.77	20231020	2.69	N	037270	500	323 억	993536	N	N	1417	N	N
8	20240430	100449	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4020	0	3	0.00	84619365	21030	21.86	4015	4050	4015	5220	2815	4020	4023.75	1.57	736	4050	4035	4015	4000	3980	4042	4007	323	1200	500	2970	5	1	63429410	2550	11.82	1.57	12	0.03	340.00	2564.00	7250	20230517	-44.55	3950	20231020	1.77	4630	-13.17	20240311	3950	1.77	20240419	7250	-44.55	20230517	3950	1.77	20231020	2.69	N	037270	500	323 억	993536	N	N	1417	N	N
9	20240430	090458	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4045	25	2	0.62	8839550	2191	2.28	4015	4050	4015	5220	2815	4020	4034.81	1.57	582	4050	4035	4015	4000	3980	4042	4007	323	1200	500	2970	5	1	63429410	2566	11.90	1.58	12	0.00	340.00	2564.00	7250	20230517	-44.21	3950	20231020	2.41	4630	-12.63	20240311	3950	2.41	20240419	7250	-44.21	20230517	3950	2.41	20231020	2.69	N	037270	500	323 억	993536	N	N	1417	N	N
10	20240429	160439	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4020	35	2	0.88	379279195	94628	40.13	4000	4030	3995	5180	2790	3985	4008.10	1.58	-9299	4085	4035	4000	3950	3915	4017	3932	323	1195	500	2940	5	1	63429410	2550	11.82	1.57	12	0.15	340.00	2564.00	7250	20230517	-44.55	3950	20231020	1.77	4630	-13.17	20240311	3950	1.77	20240419	7250	-44.55	20230517	3950	1.77	20231020	2.71	N	037270	500	323 억	1002877	N	N	1417	N	N
11	20240429	150450	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4005	20	2	0.50	346536930	86472	36.67	4000	4030	3995	5180	2790	3985	4007.50	1.58	-11999	4085	4035	4000	3950	3915	4017	3932	323	1195	500	2940	5	1	63429410	2540	11.78	1.56	12	0.14	340.00	2564.00	7250	20230517	-44.76	3950	20231020	1.39	4630	-13.50	20240311	3950	1.39	20240419	7250	-44.76	20230517	3950	1.39	20231020	2.71	N	037270	500	323 억	1002877	N	N	872	N	N
12	20240429	140436	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4010	25	2	0.63	301470930	75230	31.90	4000	4030	3995	5180	2790	3985	4007.32	1.58	-11215	4085	4035	4000	3950	3915	4017	3932	323	1195	500	2940	5	1	63429410	2544	11.79	1.56	12	0.12	340.00	2564.00	7250	20230517	-44.69	3950	20231020	1.52	4630	-13.39	20240311	3950	1.52	20240419	7250	-44.69	20230517	3950	1.52	20231020	2.71	N	037270	500	323 억	1002877	N	N	872	N	N
13	20240429	130450	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4010	25	2	0.63	224905375	56125	23.80	4000	4030	3995	5180	2790	3985	4007.22	1.58	-10385	4085	4035	4000	3950	3915	4017	3932	323	1195	500	2940	5	1	63429410	2544	11.79	1.56	12	0.09	340.00	2564.00	7250	20230517	-44.69	3950	20231020	1.52	4630	-13.39	20240311	3950	1.52	20240419	7250	-44.69	20230517	3950	1.52	20231020	2.71	N	037270	500	323 억	1002877	N	N	872	N	N
14	20240429	120449	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4010	25	2	0.63	214339660	53489	22.68	4000	4030	3995	5180	2790	3985	4007.17	1.58	-10335	4085	4035	4000	3950	3915	4017	3932	323	1195	500	2940	5	1	63429410	2544	11.79	1.56	12	0.08	340.00	2564.00	7250	20230517	-44.69	3950	20231020	1.52	4630	-13.39	20240311	3950	1.52	20240419	7250	-44.69	20230517	3950	1.52	20231020	2.71	N	037270	500	323 억	1002877	N	N	872	N	N
15	20240429	110438	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4010	25	2	0.63	179230115	44729	18.97	4000	4030	3995	5180	2790	3985	4007.02	1.58	-8621	4085	4035	4000	3950	3915	4017	3932	323	1195	500	2940	5	1	63429410	2544	11.79	1.56	12	0.07	340.00	2564.00	7250	20230517	-44.69	3950	20231020	1.52	4630	-13.39	20240311	3950	1.52	20240419	7250	-44.69	20230517	3950	1.52	20231020	2.71	N	037270	500	323 억	1002877	N	N	872	N	N
16	20240429	100450	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4010	25	2	0.63	117205220	29250	12.40	4000	4030	3995	5180	2790	3985	4007.02	1.58	-8662	4085	4035	4000	3950	3915	4017	3932	323	1195	500	2940	5	1	63429410	2544	11.79	1.56	12	0.05	340.00	2564.00	7250	20230517	-44.69	3950	20231020	1.52	4630	-13.39	20240311	3950	1.52	20240419	7250	-44.69	20230517	3950	1.52	20231020	2.71	N	037270	500	323 억	1002877	N	N	872	N	N
17	20240429	090451	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4005	20	2	0.50	10651385	2660	1.13	4000	4030	4000	5180	2790	3985	4004.28	1.58	-451	4085	4035	4000	3950	3915	4017	3932	323	1195	500	2940	5	1	63429410	2540	11.78	1.56	12	0.00	340.00	2564.00	7250	20230517	-44.76	3950	20231020	1.39	4630	-13.50	20240311	3950	1.39	20240419	7250	-44.76	20230517	3950	1.39	20231020	2.71	N	037270	500	323 억	1002877	N	N	872	N	N
18	20240426	160449	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3985	-55	5	-1.36	936459370	234371	178.91	4045	4050	3965	5250	2830	4040	3995.66	1.63	-29777	4093	4066	4038	4011	3983	4067	4012	323	1210	500	2980	5	1	63429410	2528	11.72	1.55	12	0.37	340.00	2564.00	7250	20230517	-45.03	3950	20231020	0.89	4630	-13.93	20240311	3950	0.89	20240419	7250	-45.03	20230517	3950	0.89	20231020	2.76	N	037270	500	323 억	1033413	N	N	872	N	N
19	20240426	150449	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4000	-40	5	-0.99	864898745	216423	165.21	4045	4050	3965	5250	2830	4040	3996.33	1.63	-28958	4093	4066	4038	4011	3983	4067	4012	323	1210	500	2980	5	1	63429410	2537	11.76	1.56	12	0.34	340.00	2564.00	7250	20230517	-44.83	3950	20231020	1.27	4630	-13.61	20240311	3950	1.27	20240419	7250	-44.83	20230517	3950	1.27	20231020	2.76	N	037270	500	323 억	1033413	N	N	387	N	N
20	20240426	140447	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3990	-50	5	-1.24	817116315	204446	156.07	4045	4050	3965	5250	2830	4040	3996.73	1.63	-25802	4093	4066	4038	4011	3983	4067	4012	323	1210	500	2980	5	1	63429410	2531	11.74	1.56	12	0.32	340.00	2564.00	7250	20230517	-44.97	3950	20231020	1.01	4630	-13.82	20240311	3950	1.01	20240419	7250	-44.97	20230517	3950	1.01	20231020	2.76	N	037270	500	323 억	1033413	N	N	387	N	N
21	20240426	130447	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	3990	-50	5	-1.24	578395945	144400	110.23	4045	4050	3985	5250	2830	4040	4005.51	1.63	-11367	4093	4066	4038	4011	3983	4067	4012	323	1210	500	2980	5	1	63429410	2531	11.74	1.56	12	0.23	340.00	2564.00	7250	20230517	-44.97	3950	20231020	1.01	4630	-13.82	20240311	3950	1.01	20240419	7250	-44.97	20230517	3950	1.01	20231020	2.76	N	037270	500	323 억	1033413	N	N	387	N	N
22	20240426	120447	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4005	-35	5	-0.87	321407395	80121	61.16	4045	4050	4000	5250	2830	4040	4011.52	1.63	-9107	4093	4066	4038	4011	3983	4067	4012	323	1210	500	2980	5	1	63429410	2540	11.78	1.56	12	0.13	340.00	2564.00	7250	20230517	-44.76	3950	20231020	1.39	4630	-13.50	20240311	3950	1.39	20240419	7250	-44.76	20230517	3950	1.39	20231020	2.76	N	037270	500	323 억	1033413	N	N	387	N	N
23	20240426	110447	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4005	-35	5	-0.87	264398700	65889	50.30	4045	4050	4000	5250	2830	4040	4012.79	1.63	-8474	4093	4066	4038	4011	3983	4067	4012	323	1210	500	2980	5	1	63429410	2540	11.78	1.56	12	0.10	340.00	2564.00	7250	20230517	-44.76	3950	20231020	1.39	4630	-13.50	20240311	3950	1.39	20240419	7250	-44.76	20230517	3950	1.39	20231020	2.76	N	037270	500	323 억	1033413	N	N	387	N	N
24	20240426	100446	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4025	-15	5	-0.37	109172805	27162	20.73	4045	4050	4010	5250	2830	4040	4019.32	1.63	-4642	4093	4066	4038	4011	3983	4067	4012	323	1210	500	2980	5	1	63429410	2553	11.84	1.57	12	0.04	340.00	2564.00	7250	20230517	-44.48	3950	20231020	1.90	4630	-13.07	20240311	3950	1.90	20240419	7250	-44.48	20230517	3950	1.90	20231020	2.76	N	037270	500	323 억	1033413	N	N	387	N	N
25	20240426	090449	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4050	10	2	0.25	1132585	280	0.21	4045	4050	4045	5250	2830	4040	4045.04	1.63	-40	4093	4066	4038	4011	3983	4067	4012	323	1210	500	2980	5	1	63429410	2569	11.91	1.58	12	0.00	340.00	2564.00	7250	20230517	-44.14	3950	20231020	2.53	4630	-12.53	20240311	3950	2.53	20240419	7250	-44.14	20230517	3950	2.53	20231020	2.76	N	037270	500	323 억	1033413	N	N	387	N	N
26	20240425	160443	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4040	-5	5	-0.12	524512260	129963	88.84	4040	4065	4010	5250	2835	4045	4035.86	1.57	-6187	4131	4087	4046	4002	3961	4067	3982	323	1205	500	2990	5	1	63429410	2563	11.88	1.58	12	0.20	340.00	2564.00	7250	20230517	-44.28	3950	20231020	2.28	4630	-12.74	20240311	3950	2.28	20240419	7250	-44.28	20230517	3950	2.28	20231020	2.74	N	037270	500	323 억	995990	N	N	387	N	N
27	20240425	150448	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4045	0	3	0.00	473523425	117333	80.21	4040	4065	4010	5250	2835	4045	4035.72	1.57	-5465	4131	4087	4046	4002	3961	4067	3982	323	1205	500	2990	5	1	63429410	2566	11.90	1.58	12	0.18	340.00	2564.00	7250	20230517	-44.21	3950	20231020	2.41	4630	-12.63	20240311	3950	2.41	20240419	7250	-44.21	20230517	3950	2.41	20231020	2.74	N	037270	500	323 억	995990	N	N	126	N	N
28	20240425	140445	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4040	-5	5	-0.12	402065580	99634	68.11	4040	4065	4010	5250	2835	4045	4035.43	1.57	-3073	4131	4087	4046	4002	3961	4067	3982	323	1205	500	2990	5	1	63429410	2563	11.88	1.58	12	0.16	340.00	2564.00	7250	20230517	-44.28	3950	20231020	2.28	4630	-12.74	20240311	3950	2.28	20240419	7250	-44.28	20230517	3950	2.28	20231020	2.74	N	037270	500	323 억	995990	N	N	126	N	N
29	20240425	130447	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4045	0	3	0.00	332659775	82458	56.37	4040	4065	4010	5250	2835	4045	4034.29	1.57	-5134	4131	4087	4046	4002	3961	4067	3982	323	1205	500	2990	5	1	63429410	2566	11.90	1.58	12	0.13	340.00	2564.00	7250	20230517	-44.21	3950	20231020	2.41	4630	-12.63	20240311	3950	2.41	20240419	7250	-44.21	20230517	3950	2.41	20231020	2.74	N	037270	500	323 억	995990	N	N	126	N	N
30	20240425	120445	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4050	5	2	0.12	266386155	66102	45.19	4040	4055	4010	5250	2835	4045	4029.93	1.57	-5809	4131	4087	4046	4002	3961	4067	3982	323	1205	500	2990	5	1	63429410	2569	11.91	1.58	12	0.10	340.00	2564.00	7250	20230517	-44.14	3950	20231020	2.53	4630	-12.53	20240311	3950	2.53	20240419	7250	-44.14	20230517	3950	2.53	20231020	2.74	N	037270	500	323 억	995990	N	N	126	N	N
31	20240425	110446	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4025	-20	5	-0.49	138732195	34404	23.52	4040	4050	4015	5250	2835	4045	4032.44	1.57	-9278	4131	4087	4046	4002	3961	4067	3982	323	1205	500	2990	5	1	63429410	2553	11.84	1.57	12	0.05	340.00	2564.00	7250	20230517	-44.48	3950	20231020	1.90	4630	-13.07	20240311	3950	1.90	20240419	7250	-44.48	20230517	3950	1.90	20231020	2.74	N	037270	500	323 억	995990	N	N	126	N	N
32	20240425	100445	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4050	5	2	0.12	58640035	14522	9.93	4040	4050	4020	5250	2835	4045	4038.01	1.57	-481	4131	4087	4046	4002	3961	4067	3982	323	1205	500	2990	5	1	63429410	2569	11.91	1.58	12	0.02	340.00	2564.00	7250	20230517	-44.14	3950	20231020	2.53	4630	-12.53	20240311	3950	2.53	20240419	7250	-44.14	20230517	3950	2.53	20231020	2.74	N	037270	500	323 억	995990	N	N	126	N	N
33	20240425	090447	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4020	-25	5	-0.62	7368405	1829	1.25	4040	4040	4020	5250	2835	4045	4028.65	1.57	-82	4131	4087	4046	4002	3961	4067	3982	323	1205	500	2990	5	1	63429410	2550	11.82	1.57	12	0.00	340.00	2564.00	7250	20230517	-44.55	3950	20231020	1.77	4630	-13.17	20240311	3950	1.77	20240419	7250	-44.55	20230517	3950	1.77	20231020	2.74	N	037270	500	323 억	995990	N	N	126	N	N
34	20240424	160444	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4045	-5	5	-0.12	554382310	137147	70.18	4090	4090	4005	5260	2835	4050	4042.25	1.59	-10907	4186	4117	4071	4002	3956	4095	3980	323	1210	500	2990	5	1	63429410	2566	11.90	1.58	12	0.22	340.00	2564.00	7250	20230517	-44.21	3950	20231020	2.41	4630	-12.63	20240311	3950	2.41	20240419	7250	-44.21	20230517	3950	2.41	20231020	2.77	N	037270	500	323 억	1009552	N	N	126	N	N
35	20240424	150444	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4045	-5	5	-0.12	533316945	131935	67.51	4090	4090	4005	5260	2835	4050	4042.27	1.59	-9868	4186	4117	4071	4002	3956	4095	3980	323	1210	500	2990	5	1	63429410	2566	11.90	1.58	12	0.21	340.00	2564.00	7250	20230517	-44.21	3950	20231020	2.41	4630	-12.63	20240311	3950	2.41	20240419	7250	-44.21	20230517	3950	2.41	20231020	2.77	N	037270	500	323 억	1009552	N	N	0	N	N
36	20240424	140443	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4040	-10	5	-0.25	462896115	114516	58.60	4090	4090	4005	5260	2835	4050	4042.20	1.59	-10935	4186	4117	4071	4002	3956	4095	3980	323	1210	500	2990	5	1	63429410	2563	11.88	1.58	12	0.18	340.00	2564.00	7250	20230517	-44.28	3950	20231020	2.28	4630	-12.74	20240311	3950	2.28	20240419	7250	-44.28	20230517	3950	2.28	20231020	2.77	N	037270	500	323 억	1009552	N	N	0	N	N
37	20240424	130448	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4040	-10	5	-0.25	433355380	107199	54.86	4090	4090	4005	5260	2835	4050	4042.53	1.59	-10850	4186	4117	4071	4002	3956	4095	3980	323	1210	500	2990	5	1	63429410	2563	11.88	1.58	12	0.17	340.00	2564.00	7250	20230517	-44.28	3950	20231020	2.28	4630	-12.74	20240311	3950	2.28	20240419	7250	-44.28	20230517	3950	2.28	20231020	2.77	N	037270	500	323 억	1009552	N	N	0	N	N
38	20240424	120445	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4035	-15	5	-0.37	378901970	93693	47.95	4090	4090	4005	5260	2835	4050	4044.08	1.59	-6273	4186	4117	4071	4002	3956	4095	3980	323	1210	500	2990	5	1	63429410	2559	11.87	1.57	12	0.15	340.00	2564.00	7250	20230517	-44.34	3950	20231020	2.15	4630	-12.85	20240311	3950	2.15	20240419	7250	-44.34	20230517	3950	2.15	20231020	2.77	N	037270	500	323 억	1009552	N	N	0	N	N
39	20240424	110443	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4050	0	3	0.00	218407795	53888	27.58	4090	4090	4040	5260	2835	4050	4053.00	1.59	-4230	4186	4117	4071	4002	3956	4095	3980	323	1210	500	2990	5	1	63429410	2569	11.91	1.58	12	0.08	340.00	2564.00	7250	20230517	-44.14	3950	20231020	2.53	4630	-12.53	20240311	3950	2.53	20240419	7250	-44.14	20230517	3950	2.53	20231020	2.77	N	037270	500	323 억	1009552	N	N	0	N	N
40	20240424	100442	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4065	15	2	0.37	135923655	33536	17.16	4090	4090	4040	5260	2835	4050	4053.07	1.59	7448	4186	4117	4071	4002	3956	4095	3980	323	1210	500	2990	5	1	63429410	2578	11.96	1.59	12	0.05	340.00	2564.00	7250	20230517	-43.93	3950	20231020	2.91	4630	-12.20	20240311	3950	2.91	20240419	7250	-43.93	20230517	3950	2.91	20231020	2.77	N	037270	500	323 억	1009552	N	N	0	N	N
41	20240424	090444	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4075	25	2	0.62	11517025	2839	1.45	4090	4090	4050	5260	2835	4050	4056.72	1.59	198	4186	4117	4071	4002	3956	4095	3980	323	1210	500	2990	5	1	63429410	2585	11.99	1.59	12	0.00	340.00	2564.00	7250	20230517	-43.79	3950	20231020	3.16	4630	-11.99	20240311	3950	3.16	20240419	7250	-43.79	20230517	3950	3.16	20231020	2.77	N	037270	500	323 억	1009552	N	N	0	N	N
42	20240423	160434	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4050	-55	5	-1.34	780874505	192204	117.69	4105	4140	4025	5330	2875	4105	4062.75	1.65	-32738	4195	4150	4115	4070	4035	4132	4052	323	1225	500	3030	5	1	63429410	2569	11.91	1.58	12	0.30	340.00	2564.00	7250	20230517	-44.14	3950	20231020	2.53	4630	-12.53	20240311	3950	2.53	20240419	7250	-44.14	20230517	3950	2.53	20231020	2.83	N	037270	500	323 억	1043781	N	N	384	N	N
43	20240423	150443	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4070	-35	5	-0.85	743882970	183074	112.10	4105	4140	4025	5330	2875	4105	4063.29	1.65	-30256	4195	4150	4115	4070	4035	4132	4052	323	1225	500	3030	5	1	63429410	2582	11.97	1.59	12	0.29	340.00	2564.00	7250	20230517	-43.86	3950	20231020	3.04	4630	-12.10	20240311	3950	3.04	20240419	7250	-43.86	20230517	3950	3.04	20231020	2.83	N	037270	500	323 억	1043781	N	N	384	N	N
44	20240423	140443	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4055	-50	5	-1.22	678496995	166968	102.23	4105	4140	4025	5330	2875	4105	4063.63	1.65	-28591	4195	4150	4115	4070	4035	4132	4052	323	1225	500	3030	5	1	63429410	2572	11.93	1.58	12	0.26	340.00	2564.00	7250	20230517	-44.07	3950	20231020	2.66	4630	-12.42	20240311	3950	2.66	20240419	7250	-44.07	20230517	3950	2.66	20231020	2.83	N	037270	500	323 억	1043781	N	N	384	N	N
45	20240423	130441	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4070	-35	5	-0.85	624101795	153546	94.02	4105	4140	4025	5330	2875	4105	4064.59	1.65	-26377	4195	4150	4115	4070	4035	4132	4052	323	1225	500	3030	5	1	63429410	2582	11.97	1.59	12	0.24	340.00	2564.00	7250	20230517	-43.86	3950	20231020	3.04	4630	-12.10	20240311	3950	3.04	20240419	7250	-43.86	20230517	3950	3.04	20231020	2.83	N	037270	500	323 억	1043781	N	N	384	N	N
46	20240423	120441	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4040	-65	5	-1.58	550098630	135269	82.83	4105	4140	4025	5330	2875	4105	4066.70	1.65	-22423	4195	4150	4115	4070	4035	4132	4052	323	1225	500	3030	5	1	63429410	2563	11.88	1.58	12	0.21	340.00	2564.00	7250	20230517	-44.28	3950	20231020	2.28	4630	-12.74	20240311	3950	2.28	20240419	7250	-44.28	20230517	3950	2.28	20231020	2.83	N	037270	500	323 억	1043781	N	N	384	N	N
47	20240423	110440	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4045	-60	5	-1.46	358490675	87812	53.77	4105	4140	4035	5330	2875	4105	4082.48	1.65	-22934	4195	4150	4115	4070	4035	4132	4052	323	1225	500	3030	5	1	63429410	2566	11.90	1.58	12	0.14	340.00	2564.00	7250	20230517	-44.21	3950	20231020	2.41	4630	-12.63	20240311	3950	2.41	20240419	7250	-44.21	20230517	3950	2.41	20231020	2.83	N	037270	500	323 억	1043781	N	N	384	N	N
48	20240423	100441	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4105	0	3	0.00	154925835	37726	23.10	4105	4140	4085	5330	2875	4105	4106.61	1.65	-774	4195	4150	4115	4070	4035	4132	4052	323	1225	500	3030	5	1	63429410	2604	12.07	1.60	12	0.06	340.00	2564.00	7250	20230517	-43.38	3950	20231020	3.92	4630	-11.34	20240311	3950	3.92	20240419	7250	-43.38	20230517	3950	3.92	20231020	2.83	N	037270	500	323 억	1043781	N	N	384	N	N
49	20240423	090442	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4115	10	2	0.24	17259040	4206	2.58	4105	4140	4095	5330	2875	4105	4103.43	1.65	-2160	4195	4150	4115	4070	4035	4132	4052	323	1225	500	3030	5	1	63429410	2610	12.10	1.60	12	0.01	340.00	2564.00	7250	20230517	-43.24	3950	20231020	4.18	4630	-11.12	20240311	3950	4.18	20240419	7250	-43.24	20230517	3950	4.18	20231020	2.83	N	037270	500	323 억	1043781	N	N	384	N	N
50	20240422	160441	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4105	10	2	0.24	667770830	161973	95.55	4115	4160	4080	5320	2870	4095	4122.79	1.64	1000	4271	4182	4066	3977	3861	4125	3920	323	1225	500	3030	5	1	63429410	2604	12.07	1.60	12	0.26	340.00	2564.00	7250	20230517	-43.38	3950	20231020	3.92	4630	-11.34	20240311	3950	3.92	20240419	7250	-43.38	20230517	3950	3.92	20231020	2.86	N	037270	500	323 억	1042845	N	N	384	N	N
51	20240422	150439	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4105	10	2	0.24	552770035	133986	79.04	4115	4160	4080	5320	2870	4095	4125.58	1.64	-164	4271	4182	4066	3977	3861	4125	3920	323	1225	500	3030	5	1	63429410	2604	12.07	1.60	12	0.21	340.00	2564.00	7250	20230517	-43.38	3950	20231020	3.92	4630	-11.34	20240311	3950	3.92	20240419	7250	-43.38	20230517	3950	3.92	20231020	2.86	N	037270	500	323 억	1042845	N	N	0	N	N
52	20240422	140440	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4135	40	2	0.98	432095290	104501	61.65	4115	4160	4095	5320	2870	4095	4134.84	1.64	11626	4271	4182	4066	3977	3861	4125	3920	323	1225	500	3030	5	1	63429410	2623	12.16	1.61	12	0.16	340.00	2564.00	7250	20230517	-42.97	3950	20231020	4.68	4630	-10.69	20240311	3950	4.68	20240419	7250	-42.97	20230517	3950	4.68	20231020	2.86	N	037270	500	323 억	1042845	N	N	0	N	N
53	20240422	130438	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4145	50	2	1.22	292100345	70588	41.64	4115	4160	4095	5320	2870	4095	4138.10	1.64	18550	4271	4182	4066	3977	3861	4125	3920	323	1225	500	3030	5	1	63429410	2629	12.19	1.62	12	0.11	340.00	2564.00	7250	20230517	-42.83	3950	20231020	4.94	4630	-10.48	20240311	3950	4.94	20240419	7250	-42.83	20230517	3950	4.94	20231020	2.86	N	037270	500	323 억	1042845	N	N	0	N	N
54	20240422	120439	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4140	45	2	1.10	281325340	67986	40.11	4115	4160	4095	5320	2870	4095	4137.99	1.64	18181	4271	4182	4066	3977	3861	4125	3920	323	1225	500	3030	5	1	63429410	2626	12.18	1.61	12	0.11	340.00	2564.00	7250	20230517	-42.90	3950	20231020	4.81	4630	-10.58	20240311	3950	4.81	20240419	7250	-42.90	20230517	3950	4.81	20231020	2.86	N	037270	500	323 억	1042845	N	N	0	N	N
55	20240422	110439	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4140	45	2	1.10	203900775	49245	29.05	4115	4160	4095	5320	2870	4095	4140.54	1.64	12792	4271	4182	4066	3977	3861	4125	3920	323	1225	500	3030	5	1	63429410	2626	12.18	1.61	12	0.08	340.00	2564.00	7250	20230517	-42.90	3950	20231020	4.81	4630	-10.58	20240311	3950	4.81	20240419	7250	-42.90	20230517	3950	4.81	20231020	2.86	N	037270	500	323 억	1042845	N	N	0	N	N
56	20240422	100440	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4150	55	2	1.34	137363625	33146	19.55	4115	4155	4095	5320	2870	4095	4144.20	1.64	9346	4271	4182	4066	3977	3861	4125	3920	323	1225	500	3030	5	1	63429410	2632	12.21	1.62	12	0.05	340.00	2564.00	7250	20230517	-42.76	3950	20231020	5.06	4630	-10.37	20240311	3950	5.06	20240419	7250	-42.76	20230517	3950	5.06	20231020	2.86	N	037270	500	323 억	1042845	N	N	0	N	N
57	20240422	090439	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4150	55	2	1.34	31185640	7559	4.46	4115	4150	4095	5320	2870	4095	4125.63	1.64	2496	4271	4182	4066	3977	3861	4125	3920	323	1225	500	3030	5	1	63429410	2632	12.21	1.62	12	0.01	340.00	2564.00	7250	20230517	-42.76	3950	20231020	5.06	4630	-10.37	20240311	3950	5.06	20240419	7250	-42.76	20230517	3950	5.06	20231020	2.86	N	037270	500	323 억	1042845	N	N	0	N	N
58	20240419	160421	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	4095	-35	5	-0.85	687947850	169172	119.59	4115	4155	3950	5360	2895	4130	4066.53	1.63	9671	4193	4161	4103	4071	4013	4177	4087	323	1230	500	3050	5	1	63429410	2597	12.04	1.60	12	0.27	340.00	2564.00	7250	20230517	-43.52	3950	20240419	3.67	4630	-11.56	20240311	3950	3.67	20240419	7250	-43.52	20230517	3950	3.67	20240419	2.87	N	037270	500	323 억	1032138	N	N	5	N	N
59	20240419	150424	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	4090	-40	5	-0.97	671325890	165117	116.72	4115	4155	3950	5360	2895	4130	4065.76	1.63	11126	4193	4161	4103	4071	4013	4177	4087	323	1230	500	3050	5	1	63429410	2594	12.03	1.60	12	0.26	340.00	2564.00	7250	20230517	-43.59	3950	20240419	3.54	4630	-11.66	20240311	3950	3.54	20240419	7250	-43.59	20230517	3950	3.54	20240419	2.87	N	037270	500	323 억	1032138	N	N	5	N	N
60	20240419	140419	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	4080	-50	5	-1.21	567567825	139755	98.79	4115	4155	3950	5360	2895	4130	4061.16	1.63	-839	4193	4161	4103	4071	4013	4177	4087	323	1230	500	3050	5	1	63429410	2588	12.00	1.59	12	0.22	340.00	2564.00	7250	20230517	-43.72	3950	20240419	3.29	4630	-11.88	20240311	3950	3.29	20240419	7250	-43.72	20230517	3950	3.29	20240419	2.87	N	037270	500	323 억	1032138	N	N	5	N	N
61	20240419	130422	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	4060	-70	5	-1.69	523320200	128855	91.09	4115	4155	3950	5360	2895	4130	4061.31	1.63	-1004	4193	4161	4103	4071	4013	4177	4087	323	1230	500	3050	5	1	63429410	2575	11.94	1.58	12	0.20	340.00	2564.00	7250	20230517	-44.00	3950	20240419	2.78	4630	-12.31	20240311	3950	2.78	20240419	7250	-44.00	20230517	3950	2.78	20240419	2.87	N	037270	500	323 억	1032138	N	N	5	N	N
62	20240419	120420	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	4035	-95	5	-2.30	461456225	113616	80.31	4115	4155	3950	5360	2895	4130	4061.54	1.63	-2731	4193	4161	4103	4071	4013	4177	4087	323	1230	500	3050	5	1	63429410	2559	11.87	1.57	12	0.18	340.00	2564.00	7250	20230517	-44.34	3950	20240419	2.15	4630	-12.85	20240311	3950	2.15	20240419	7250	-44.34	20230517	3950	2.15	20240419	2.87	N	037270	500	323 억	1032138	N	N	5	N	N
63	20240419	110423	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4080	-50	5	-1.21	248735780	60614	42.85	4115	4155	4055	5360	2895	4130	4103.60	1.63	-1215	4193	4161	4103	4071	4013	4177	4087	323	1230	500	3050	5	1	63429410	2588	12.00	1.59	12	0.10	340.00	2564.00	7250	20230517	-43.72	3950	20231020	3.29	4630	-11.88	20240311	3990	2.26	20240307	7250	-43.72	20230517	3950	3.29	20231020	2.87	N	037270	500	323 억	1032138	N	N	5	N	N
64	20240419	100422	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4155	25	2	0.61	103538615	25153	17.78	4115	4155	4090	5360	2895	4130	4116.35	1.63	3893	4193	4161	4103	4071	4013	4177	4087	323	1230	500	3050	5	1	63429410	2635	12.22	1.62	12	0.04	340.00	2564.00	7250	20230517	-42.69	3950	20231020	5.19	4630	-10.26	20240311	3990	4.14	20240307	7250	-42.69	20230517	3950	5.19	20231020	2.87	N	037270	500	323 억	1032138	N	N	5	N	N
65	20240419	090419	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4120	-10	5	-0.24	5195000	1262	0.89	4115	4130	4105	5360	2895	4130	4116.47	1.63	-838	4193	4161	4103	4071	4013	4177	4087	323	1230	500	3050	5	1	63429410	2613	12.12	1.61	12	0.00	340.00	2564.00	7250	20230517	-43.17	3950	20231020	4.30	4630	-11.02	20240311	3990	3.26	20240307	7250	-43.17	20230517	3950	4.30	20231020	2.87	N	037270	500	323 억	1032138	N	N	5	N	N
66	20240418	160419	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4130	95	2	2.35	579291770	141121	168.29	4045	4135	4045	5240	2825	4035	4104.76	1.56	42911	4138	4086	4058	4006	3978	4075	3995	323	1205	500	2980	5	1	63429410	2620	12.15	1.61	12	0.22	340.00	2564.00	7250	20230517	-43.03	3950	20231020	4.56	4630	-10.80	20240311	3990	3.51	20240307	7250	-43.03	20230517	3950	4.56	20231020	2.87	N	037270	500	323 억	989455	N	N	5	N	N
67	20240418	150420	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4125	90	2	2.23	462600690	112861	134.59	4045	4130	4045	5240	2825	4035	4098.85	1.56	39690	4138	4086	4058	4006	3978	4075	3995	323	1205	500	2980	5	1	63429410	2616	12.13	1.61	12	0.18	340.00	2564.00	7250	20230517	-43.10	3950	20231020	4.43	4630	-10.91	20240311	3990	3.38	20240307	7250	-43.10	20230517	3950	4.43	20231020	2.87	N	037270	500	323 억	989455	N	N	46	N	N
68	20240418	140421	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4105	70	2	1.73	353616805	86396	103.03	4045	4125	4045	5240	2825	4035	4092.98	1.56	25748	4138	4086	4058	4006	3978	4075	3995	323	1205	500	2980	5	1	63429410	2604	12.07	1.60	12	0.14	340.00	2564.00	7250	20230517	-43.38	3950	20231020	3.92	4630	-11.34	20240311	3990	2.88	20240307	7250	-43.38	20230517	3950	3.92	20231020	2.87	N	037270	500	323 억	989455	N	N	46	N	N
69	20240418	130420	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4115	80	2	1.98	327291140	79985	95.39	4045	4125	4045	5240	2825	4035	4091.91	1.56	23909	4138	4086	4058	4006	3978	4075	3995	323	1205	500	2980	5	1	63429410	2610	12.10	1.60	12	0.13	340.00	2564.00	7250	20230517	-43.24	3950	20231020	4.18	4630	-11.12	20240311	3990	3.13	20240307	7250	-43.24	20230517	3950	4.18	20231020	2.87	N	037270	500	323 억	989455	N	N	46	N	N
70	20240418	120419	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4095	60	2	1.49	283744900	69370	82.73	4045	4125	4045	5240	2825	4035	4090.31	1.56	24209	4138	4086	4058	4006	3978	4075	3995	323	1205	500	2980	5	1	63429410	2597	12.04	1.60	12	0.11	340.00	2564.00	7250	20230517	-43.52	3950	20231020	3.67	4630	-11.56	20240311	3990	2.63	20240307	7250	-43.52	20230517	3950	3.67	20231020	2.87	N	037270	500	323 억	989455	N	N	46	N	N
71	20240418	110420	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4100	65	2	1.61	250361810	61214	73.00	4045	4125	4045	5240	2825	4035	4089.94	1.56	22831	4138	4086	4058	4006	3978	4075	3995	323	1205	500	2980	5	1	63429410	2601	12.06	1.60	12	0.10	340.00	2564.00	7250	20230517	-43.45	3950	20231020	3.80	4630	-11.45	20240311	3990	2.76	20240307	7250	-43.45	20230517	3950	3.80	20231020	2.87	N	037270	500	323 억	989455	N	N	46	N	N
72	20240418	100420	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4090	55	2	1.36	210385695	51445	61.35	4045	4125	4045	5240	2825	4035	4089.53	1.56	22884	4138	4086	4058	4006	3978	4075	3995	323	1205	500	2980	5	1	63429410	2594	12.03	1.60	12	0.08	340.00	2564.00	7250	20230517	-43.59	3950	20231020	3.54	4630	-11.66	20240311	3990	2.51	20240307	7250	-43.59	20230517	3950	3.54	20231020	2.87	N	037270	500	323 억	989455	N	N	46	N	N
73	20240418	090420	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4065	30	2	0.74	9138625	2257	2.69	4045	4070	4045	5240	2825	4035	4049.01	1.56	362	4138	4086	4058	4006	3978	4075	3995	323	1205	500	2980	5	1	63429410	2578	11.96	1.59	12	0.00	340.00	2564.00	7250	20230517	-43.93	3950	20231020	2.91	4630	-12.20	20240311	3990	1.88	20240307	7250	-43.93	20230517	3950	2.91	20231020	2.87	N	037270	500	323 억	989455	N	N	46	N	N
74	20240417	160414	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4035	5	2	0.12	329419395	81356	58.29	4035	4110	4030	5230	2825	4030	4049.31	1.56	3137	4176	4102	4061	3987	3946	4082	3967	323	1200	500	2980	5	1	63429410	2559	11.87	1.57	12	0.13	340.00	2564.00	7250	20230517	-44.34	3950	20231020	2.15	4630	-12.85	20240311	3990	1.13	20240307	7250	-44.34	20230517	3950	2.15	20231020	2.90	N	037270	500	323 억	986940	N	N	46	N	N
75	20240417	150422	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4045	15	2	0.37	265787995	65592	46.99	4035	4110	4030	5230	2825	4030	4052.14	1.56	3165	4176	4102	4061	3987	3946	4082	3967	323	1200	500	2980	5	1	63429410	2566	11.90	1.58	12	0.10	340.00	2564.00	7250	20230517	-44.21	3950	20231020	2.41	4630	-12.63	20240311	3990	1.38	20240307	7250	-44.21	20230517	3950	2.41	20231020	2.90	N	037270	500	323 억	986940	N	N	233	N	N
76	20240417	140419	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4055	25	2	0.62	211310165	52125	37.35	4035	4110	4030	5230	2825	4030	4053.91	1.56	2865	4176	4102	4061	3987	3946	4082	3967	323	1200	500	2980	5	1	63429410	2572	11.93	1.58	12	0.08	340.00	2564.00	7250	20230517	-44.07	3950	20231020	2.66	4630	-12.42	20240311	3990	1.63	20240307	7250	-44.07	20230517	3950	2.66	20231020	2.90	N	037270	500	323 억	986940	N	N	233	N	N
77	20240417	130421	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4055	25	2	0.62	179938845	44380	31.80	4035	4110	4030	5230	2825	4030	4054.50	1.56	2194	4176	4102	4061	3987	3946	4082	3967	323	1200	500	2980	5	1	63429410	2572	11.93	1.58	12	0.07	340.00	2564.00	7250	20230517	-44.07	3950	20231020	2.66	4630	-12.42	20240311	3990	1.63	20240307	7250	-44.07	20230517	3950	2.66	20231020	2.90	N	037270	500	323 억	986940	N	N	233	N	N
78	20240417	120420	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4060	30	2	0.74	158922035	39198	28.08	4035	4110	4030	5230	2825	4030	4054.34	1.56	2315	4176	4102	4061	3987	3946	4082	3967	323	1200	500	2980	5	1	63429410	2575	11.94	1.58	12	0.06	340.00	2564.00	7250	20230517	-44.00	3950	20231020	2.78	4630	-12.31	20240311	3990	1.75	20240307	7250	-44.00	20230517	3950	2.78	20231020	2.90	N	037270	500	323 억	986940	N	N	233	N	N
79	20240417	110424	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4055	25	2	0.62	119378505	29448	21.10	4035	4110	4030	5230	2825	4030	4053.87	1.56	2299	4176	4102	4061	3987	3946	4082	3967	323	1200	500	2980	5	1	63429410	2572	11.93	1.58	12	0.05	340.00	2564.00	7250	20230517	-44.07	3950	20231020	2.66	4630	-12.42	20240311	3990	1.63	20240307	7250	-44.07	20230517	3950	2.66	20231020	2.90	N	037270	500	323 억	986940	N	N	233	N	N
80	20240417	100418	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4060	30	2	0.74	80770430	19907	14.26	4035	4110	4035	5230	2825	4030	4057.39	1.56	4355	4176	4102	4061	3987	3946	4082	3967	323	1200	500	2980	5	1	63429410	2575	11.94	1.58	12	0.03	340.00	2564.00	7250	20230517	-44.00	3950	20231020	2.78	4630	-12.31	20240311	3990	1.75	20240307	7250	-44.00	20230517	3950	2.78	20231020	2.90	N	037270	500	323 억	986940	N	N	233	N	N
81	20240417	090417	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4080	50	2	1.24	7545535	1869	1.34	4035	4110	4035	5230	2825	4030	4037.20	1.56	421	4176	4102	4061	3987	3946	4082	3967	323	1200	500	2980	5	1	63429410	2588	12.00	1.59	12	0.00	340.00	2564.00	7250	20230517	-43.72	3950	20231020	3.29	4630	-11.88	20240311	3990	2.26	20240307	7250	-43.72	20230517	3950	3.29	20231020	2.90	N	037270	500	323 억	986940	N	N	233	N	N
82	20240416	160421	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4030	-75	5	-1.83	539238930	132991	98.59	4055	4135	4020	5330	2875	4105	4054.89	1.61	-35890	4175	4140	4105	4070	4035	4157	4087	323	1225	500	3030	5	1	63429410	2556	11.85	1.57	12	0.21	340.00	2564.00	7250	20230517	-44.41	3950	20231020	2.03	4630	-12.96	20240311	3990	1.00	20240307	7250	-44.41	20230517	3950	2.03	20231020	2.92	N	037270	500	323 억	1020111	N	N	233	N	N
83	20240416	150418	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4035	-70	5	-1.71	499451115	123126	91.28	4055	4135	4020	5330	2875	4105	4056.42	1.61	-33640	4175	4140	4105	4070	4035	4157	4087	323	1225	500	3030	5	1	63429410	2559	11.87	1.57	12	0.19	340.00	2564.00	7250	20230517	-44.34	3950	20231020	2.15	4630	-12.85	20240311	3990	1.13	20240307	7250	-44.34	20230517	3950	2.15	20231020	2.92	N	037270	500	323 억	1020111	N	N	79	N	N
84	20240416	140417	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4040	-65	5	-1.58	417336860	102743	76.17	4055	4135	4025	5330	2875	4105	4061.95	1.61	-30929	4175	4140	4105	4070	4035	4157	4087	323	1225	500	3030	5	1	63429410	2563	11.88	1.58	12	0.16	340.00	2564.00	7250	20230517	-44.28	3950	20231020	2.28	4630	-12.74	20240311	3990	1.25	20240307	7250	-44.28	20230517	3950	2.28	20231020	2.92	N	037270	500	323 억	1020111	N	N	79	N	N
85	20240416	130419	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4035	-70	5	-1.71	378666050	93176	69.08	4055	4135	4025	5330	2875	4105	4063.99	1.61	-26944	4175	4140	4105	4070	4035	4157	4087	323	1225	500	3030	5	1	63429410	2559	11.87	1.57	12	0.15	340.00	2564.00	7250	20230517	-44.34	3950	20231020	2.15	4630	-12.85	20240311	3990	1.13	20240307	7250	-44.34	20230517	3950	2.15	20231020	2.92	N	037270	500	323 억	1020111	N	N	79	N	N
86	20240416	120421	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4055	-50	5	-1.22	343851690	84559	62.69	4055	4135	4025	5330	2875	4105	4066.41	1.61	-23702	4175	4140	4105	4070	4035	4157	4087	323	1225	500	3030	5	1	63429410	2572	11.93	1.58	12	0.13	340.00	2564.00	7250	20230517	-44.07	3950	20231020	2.66	4630	-12.42	20240311	3990	1.63	20240307	7250	-44.07	20230517	3950	2.66	20231020	2.92	N	037270	500	323 억	1020111	N	N	79	N	N
87	20240416	110419	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4060	-45	5	-1.10	174495330	42686	31.65	4055	4135	4055	5330	2875	4105	4087.88	1.61	-4470	4175	4140	4105	4070	4035	4157	4087	323	1225	500	3030	5	1	63429410	2575	11.94	1.58	12	0.07	340.00	2564.00	7250	20230517	-44.00	3950	20231020	2.78	4630	-12.31	20240311	3990	1.75	20240307	7250	-44.00	20230517	3950	2.78	20231020	2.92	N	037270	500	323 억	1020111	N	N	79	N	N
88	20240416	100413	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4120	15	2	0.37	77615440	18959	14.06	4055	4135	4055	5330	2875	4105	4093.86	1.61	554	4175	4140	4105	4070	4035	4157	4087	323	1225	500	3030	5	1	63429410	2613	12.12	1.61	12	0.03	340.00	2564.00	7250	20230517	-43.17	3950	20231020	4.30	4630	-11.02	20240311	3990	3.26	20240307	7250	-43.17	20230517	3950	4.30	20231020	2.92	N	037270	500	323 억	1020111	N	N	79	N	N
89	20240416	090414	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4105	0	3	0.00	24205735	5939	4.40	4055	4105	4055	5330	2875	4105	4075.73	1.61	822	4175	4140	4105	4070	4035	4157	4087	323	1225	500	3030	5	1	63429410	2604	12.07	1.60	12	0.01	340.00	2564.00	7250	20230517	-43.38	3950	20231020	3.92	4630	-11.34	20240311	3990	2.88	20240307	7250	-43.38	20230517	3950	3.92	20231020	2.92	N	037270	500	323 억	1020111	N	N	79	N	N
90	20240415	160412	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4105	-65	5	-1.56	546320325	133342	102.31	4070	4140	4070	5420	2920	4170	4097.13	1.61	-2796	4246	4207	4156	4117	4066	4227	4137	323	1250	500	3080	5	1	63429410	2604	12.07	1.60	12	0.21	340.00	2564.00	7250	20230517	-43.38	3950	20231020	3.92	4630	-11.34	20240311	3990	2.88	20240307	7250	-43.38	20230517	3950	3.92	20231020	2.91	N	037270	500	323 억	1023141	N	N	79	N	N
91	20240415	150417	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4115	-55	5	-1.32	525879460	128367	98.50	4070	4140	4070	5420	2920	4170	4096.69	1.61	-1653	4246	4207	4156	4117	4066	4227	4137	323	1250	500	3080	5	1	63429410	2610	12.10	1.60	12	0.20	340.00	2564.00	7250	20230517	-43.24	3950	20231020	4.18	4630	-11.12	20240311	3990	3.13	20240307	7250	-43.24	20230517	3950	4.18	20231020	2.91	N	037270	500	323 억	1023141	N	N	1305	N	N
92	20240415	140411	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4110	-60	5	-1.44	485912240	118642	91.03	4070	4140	4070	5420	2920	4170	4095.62	1.61	495	4246	4207	4156	4117	4066	4227	4137	323	1250	500	3080	5	1	63429410	2607	12.09	1.60	12	0.19	340.00	2564.00	7250	20230517	-43.31	3950	20231020	4.05	4630	-11.23	20240311	3990	3.01	20240307	7250	-43.31	20230517	3950	4.05	20231020	2.91	N	037270	500	323 억	1023141	N	N	1305	N	N
93	20240415	130410	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4105	-65	5	-1.56	362812195	88584	67.97	4070	4140	4070	5420	2920	4170	4095.69	1.61	4743	4246	4207	4156	4117	4066	4227	4137	323	1250	500	3080	5	1	63429410	2604	12.07	1.60	12	0.14	340.00	2564.00	7250	20230517	-43.38	3950	20231020	3.92	4630	-11.34	20240311	3990	2.88	20240307	7250	-43.38	20230517	3950	3.92	20231020	2.91	N	037270	500	323 억	1023141	N	N	1305	N	N
94	20240415	120415	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4105	-65	5	-1.56	330265010	80657	61.89	4070	4140	4070	5420	2920	4170	4094.69	1.61	7155	4246	4207	4156	4117	4066	4227	4137	323	1250	500	3080	5	1	63429410	2604	12.07	1.60	12	0.13	340.00	2564.00	7250	20230517	-43.38	3950	20231020	3.92	4630	-11.34	20240311	3990	2.88	20240307	7250	-43.38	20230517	3950	3.92	20231020	2.91	N	037270	500	323 억	1023141	N	N	1305	N	N
95	20240415	110414	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4085	-85	5	-2.04	307337260	75059	57.59	4070	4140	4070	5420	2920	4170	4094.61	1.61	8534	4246	4207	4156	4117	4066	4227	4137	323	1250	500	3080	5	1	63429410	2591	12.01	1.59	12	0.12	340.00	2564.00	7250	20230517	-43.66	3950	20231020	3.42	4630	-11.77	20240311	3990	2.38	20240307	7250	-43.66	20230517	3950	3.42	20231020	2.91	N	037270	500	323 억	1023141	N	N	1305	N	N
96	20240415	100414	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4120	-50	5	-1.20	151970160	37108	28.47	4070	4125	4070	5420	2920	4170	4095.35	1.61	10785	4246	4207	4156	4117	4066	4227	4137	323	1250	500	3080	5	1	63429410	2613	12.12	1.61	12	0.06	340.00	2564.00	7250	20230517	-43.17	3950	20231020	4.30	4630	-11.02	20240311	3990	3.26	20240307	7250	-43.17	20230517	3950	4.30	20231020	2.91	N	037270	500	323 억	1023141	N	N	1305	N	N
97	20240415	090415	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4100	-70	5	-1.68	46904330	11482	8.81	4070	4105	4070	5420	2920	4170	4085.03	1.61	5198	4246	4207	4156	4117	4066	4227	4137	323	1250	500	3080	5	1	63429410	2601	12.06	1.60	12	0.02	340.00	2564.00	7250	20230517	-43.45	3950	20231020	3.80	4630	-11.45	20240311	3990	2.76	20240307	7250	-43.45	20230517	3950	3.80	20231020	2.91	N	037270	500	323 억	1023141	N	N	1305	N	N
98	20240412	160413	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4170	75	2	1.83	535066400	128758	120.90	4110	4195	4105	5320	2870	4095	4155.54	1.61	6134	4165	4130	4090	4055	4015	4147	4072	323	1225	500	3030	5	1	63429410	2645	12.26	1.63	12	0.20	340.00	2564.00	7250	20230517	-42.48	3950	20231020	5.57	4630	-9.94	20240311	3990	4.51	20240307	7250	-42.48	20230517	3950	5.57	20231020	2.91	N	037270	500	323 억	1018430	N	N	1305	N	N
99	20240412	150412	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4160	65	2	1.59	467806260	112551	105.68	4110	4195	4105	5320	2870	4095	4156.39	1.61	1714	4165	4130	4090	4055	4015	4147	4072	323	1225	500	3030	5	1	63429410	2639	12.24	1.62	12	0.18	340.00	2564.00	7250	20230517	-42.62	3950	20231020	5.32	4630	-10.15	20240311	3990	4.26	20240307	7250	-42.62	20230517	3950	5.32	20231020	2.91	N	037270	500	323 억	1018430	N	N	8133	N	N
100	20240412	140412	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4150	55	2	1.34	433130625	104192	97.83	4110	4195	4105	5320	2870	4095	4157.04	1.61	1055	4165	4130	4090	4055	4015	4147	4072	323	1225	500	3030	5	1	63429410	2632	12.21	1.62	12	0.16	340.00	2564.00	7250	20230517	-42.76	3950	20231020	5.06	4630	-10.37	20240311	3990	4.01	20240307	7250	-42.76	20230517	3950	5.06	20231020	2.91	N	037270	500	323 억	1018430	N	N	8133	N	N
101	20240412	130410	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4120	25	2	0.61	407613705	98018	92.04	4110	4195	4105	5320	2870	4095	4158.56	1.61	-528	4165	4130	4090	4055	4015	4147	4072	323	1225	500	3030	5	1	63429410	2613	12.12	1.61	12	0.15	340.00	2564.00	7250	20230517	-43.17	3950	20231020	4.30	4630	-11.02	20240311	3990	3.26	20240307	7250	-43.17	20230517	3950	4.30	20231020	2.91	N	037270	500	323 억	1018430	N	N	8133	N	N
102	20240412	120412	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4165	70	2	1.71	309883685	74444	69.90	4110	4195	4105	5320	2870	4095	4162.64	1.61	934	4165	4130	4090	4055	4015	4147	4072	323	1225	500	3030	5	1	63429410	2642	12.25	1.62	12	0.12	340.00	2564.00	7250	20230517	-42.55	3950	20231020	5.44	4630	-10.04	20240311	3990	4.39	20240307	7250	-42.55	20230517	3950	5.44	20231020	2.91	N	037270	500	323 억	1018430	N	N	8133	N	N
103	20240412	110409	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4165	70	2	1.71	272634145	65509	61.51	4110	4195	4105	5320	2870	4095	4161.78	1.61	3609	4165	4130	4090	4055	4015	4147	4072	323	1225	500	3030	5	1	63429410	2642	12.25	1.62	12	0.10	340.00	2564.00	7250	20230517	-42.55	3950	20231020	5.44	4630	-10.04	20240311	3990	4.39	20240307	7250	-42.55	20230517	3950	5.44	20231020	2.91	N	037270	500	323 억	1018430	N	N	8133	N	N
104	20240412	100411	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4175	80	2	1.95	178516165	42991	40.37	4110	4185	4105	5320	2870	4095	4152.41	1.61	5041	4165	4130	4090	4055	4015	4147	4072	323	1225	500	3030	5	1	63429410	2648	12.28	1.63	12	0.07	340.00	2564.00	7250	20230517	-42.41	3950	20231020	5.70	4630	-9.83	20240311	3990	4.64	20240307	7250	-42.41	20230517	3950	5.70	20231020	2.91	N	037270	500	323 억	1018430	N	N	8133	N	N
105	20240412	090410	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4145	50	2	1.22	17352735	4207	3.95	4110	4155	4105	5320	2870	4095	4124.73	1.61	-1693	4165	4130	4090	4055	4015	4147	4072	323	1225	500	3030	5	1	63429410	2629	12.19	1.62	12	0.01	340.00	2564.00	7250	20230517	-42.83	3950	20231020	4.94	4630	-10.48	20240311	3990	3.88	20240307	7250	-42.83	20230517	3950	4.94	20231020	2.91	N	037270	500	323 억	1018430	N	N	8133	N	N
106	20240411	160407	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4095	-10	5	-0.24	430409360	105173	81.64	4085	4125	4050	5330	2875	4105	4092.37	1.61	-1620	4231	4167	4126	4062	4021	4200	4095	323	1225	500	3030	5	1	63429410	2597	12.04	1.60	12	0.17	340.00	2564.00	7250	20230517	-43.52	3950	20231020	3.67	4630	-11.56	20240311	3990	2.63	20240307	7250	-43.52	20230517	3950	3.67	20231020	2.95	N	037270	500	323 억	1019915	N	N	8133	N	N
107	20240411	150413	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4110	5	2	0.12	391211410	95613	74.22	4085	4125	4050	5330	2875	4105	4091.60	1.61	-910	4231	4167	4126	4062	4021	4200	4095	323	1225	500	3030	5	1	63429410	2607	12.09	1.60	12	0.15	340.00	2564.00	7250	20230517	-43.31	3950	20231020	4.05	4630	-11.23	20240311	3990	3.01	20240307	7250	-43.31	20230517	3950	4.05	20231020	2.95	N	037270	500	323 억	1019915	N	N	0	N	N
108	20240411	140413	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4105	0	3	0.00	310321995	75855	58.88	4085	4125	4050	5330	2875	4105	4090.97	1.61	-3546	4231	4167	4126	4062	4021	4200	4095	323	1225	500	3030	5	1	63429410	2604	12.07	1.60	12	0.12	340.00	2564.00	7250	20230517	-43.38	3950	20231020	3.92	4630	-11.34	20240311	3990	2.88	20240307	7250	-43.38	20230517	3950	3.92	20231020	2.95	N	037270	500	323 억	1019915	N	N	0	N	N
109	20240411	130404	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4095	-10	5	-0.24	266357990	65127	50.56	4085	4125	4050	5330	2875	4105	4089.80	1.61	-3609	4231	4167	4126	4062	4021	4200	4095	323	1225	500	3030	5	1	63429410	2597	12.04	1.60	12	0.10	340.00	2564.00	7250	20230517	-43.52	3950	20231020	3.67	4630	-11.56	20240311	3990	2.63	20240307	7250	-43.52	20230517	3950	3.67	20231020	2.95	N	037270	500	323 억	1019915	N	N	0	N	N
110	20240411	120410	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4100	-5	5	-0.12	244439525	59776	46.40	4085	4125	4050	5330	2875	4105	4089.23	1.61	-3441	4231	4167	4126	4062	4021	4200	4095	323	1225	500	3030	5	1	63429410	2601	12.06	1.60	12	0.09	340.00	2564.00	7250	20230517	-43.45	3950	20231020	3.80	4630	-11.45	20240311	3990	2.76	20240307	7250	-43.45	20230517	3950	3.80	20231020	2.95	N	037270	500	323 억	1019915	N	N	0	N	N
111	20240411	110407	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4105	0	3	0.00	202179480	49485	38.41	4085	4125	4050	5330	2875	4105	4085.63	1.61	-2803	4231	4167	4126	4062	4021	4200	4095	323	1225	500	3030	5	1	63429410	2604	12.07	1.60	12	0.08	340.00	2564.00	7250	20230517	-43.38	3950	20231020	3.92	4630	-11.34	20240311	3990	2.88	20240307	7250	-43.38	20230517	3950	3.92	20231020	2.95	N	037270	500	323 억	1019915	N	N	0	N	N
112	20240411	100411	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4105	0	3	0.00	140735080	34469	26.76	4085	4125	4050	5330	2875	4105	4082.88	1.61	-4508	4231	4167	4126	4062	4021	4200	4095	323	1225	500	3030	5	1	63429410	2604	12.07	1.60	12	0.05	340.00	2564.00	7250	20230517	-43.38	3950	20231020	3.92	4630	-11.34	20240311	3990	2.88	20240307	7250	-43.38	20230517	3950	3.92	20231020	2.95	N	037270	500	323 억	1019915	N	N	0	N	N
113	20240411	090409	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4120	15	2	0.37	14444705	3514	2.73	4085	4125	4085	5330	2875	4105	4110.78	1.61	-66	4231	4167	4126	4062	4021	4200	4095	323	1225	500	3030	5	1	63429410	2613	12.12	1.61	12	0.01	340.00	2564.00	7250	20230517	-43.17	3950	20231020	4.30	4630	-11.02	20240311	3990	3.26	20240307	7250	-43.17	20230517	3950	4.30	20231020	2.95	N	037270	500	323 억	1019915	N	N	0	N	N
114	20240409	160403	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4105	-15	5	-0.36	523920085	126879	87.02	4085	4190	4085	5350	2885	4120	4129.30	1.66	-29698	4286	4202	4161	4077	4036	4182	4057	323	1230	500	3040	5	1	63429410	2604	12.07	1.60	12	0.20	340.00	2564.00	7250	20230517	-43.38	3950	20231020	3.92	4630	-11.34	20240311	3990	2.88	20240307	7250	-43.38	20230517	3950	3.92	20231020	2.96	N	037270	500	323 억	1052426	N	N	163	N	N
115	20240409	150405	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4105	-15	5	-0.36	476930175	115431	79.17	4085	4190	4085	5350	2885	4120	4131.73	1.66	-29635	4286	4202	4161	4077	4036	4182	4057	323	1230	500	3040	5	1	63429410	2604	12.07	1.60	12	0.18	340.00	2564.00	7250	20230517	-43.38	3950	20231020	3.92	4630	-11.34	20240311	3990	2.88	20240307	7250	-43.38	20230517	3950	3.92	20231020	2.96	N	037270	500	323 억	1052426	N	N	163	N	N
116	20240409	140408	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4125	5	2	0.12	369723635	89310	61.26	4085	4190	4085	5350	2885	4120	4139.78	1.66	-21857	4286	4202	4161	4077	4036	4182	4057	323	1230	500	3040	5	1	63429410	2616	12.13	1.61	12	0.14	340.00	2564.00	7250	20230517	-43.10	3950	20231020	4.43	4630	-10.91	20240311	3990	3.38	20240307	7250	-43.10	20230517	3950	4.43	20231020	2.96	N	037270	500	323 억	1052426	N	N	163	N	N
117	20240409	130404	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4110	-10	5	-0.24	308905235	74543	51.13	4085	4190	4085	5350	2885	4120	4143.99	1.66	-9069	4286	4202	4161	4077	4036	4182	4057	323	1230	500	3040	5	1	63429410	2607	12.09	1.60	12	0.12	340.00	2564.00	7250	20230517	-43.31	3950	20231020	4.05	4630	-11.23	20240311	3990	3.01	20240307	7250	-43.31	20230517	3950	4.05	20231020	2.96	N	037270	500	323 억	1052426	N	N	163	N	N
118	20240409	120407	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4125	5	2	0.12	274413755	66181	45.39	4085	4190	4085	5350	2885	4120	4146.41	1.66	-5535	4286	4202	4161	4077	4036	4182	4057	323	1230	500	3040	5	1	63429410	2616	12.13	1.61	12	0.10	340.00	2564.00	7250	20230517	-43.10	3950	20231020	4.43	4630	-10.91	20240311	3990	3.38	20240307	7250	-43.10	20230517	3950	4.43	20231020	2.96	N	037270	500	323 억	1052426	N	N	163	N	N
119	20240409	110404	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4140	20	2	0.49	210136945	50625	34.72	4085	4190	4085	5350	2885	4120	4150.85	1.66	-808	4286	4202	4161	4077	4036	4182	4057	323	1230	500	3040	5	1	63429410	2626	12.18	1.61	12	0.08	340.00	2564.00	7250	20230517	-42.90	3950	20231020	4.81	4630	-10.58	20240311	3990	3.76	20240307	7250	-42.90	20230517	3950	4.81	20231020	2.96	N	037270	500	323 억	1052426	N	N	163	N	N
120	20240409	100402	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4160	40	2	0.97	153433320	36967	25.35	4085	4190	4085	5350	2885	4120	4150.55	1.66	2910	4286	4202	4161	4077	4036	4182	4057	323	1230	500	3040	5	1	63429410	2639	12.24	1.62	12	0.06	340.00	2564.00	7250	20230517	-42.62	3950	20231020	5.32	4630	-10.15	20240311	3990	4.26	20240307	7250	-42.62	20230517	3950	5.32	20231020	2.96	N	037270	500	323 억	1052426	N	N	163	N	N
121	20240409	090409	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4170	50	2	1.21	16646595	4055	2.78	4085	4170	4085	5350	2885	4120	4105.20	1.66	1817	4286	4202	4161	4077	4036	4182	4057	323	1230	500	3040	5	1	63429410	2645	12.26	1.63	12	0.01	340.00	2564.00	7250	20230517	-42.48	3950	20231020	5.57	4630	-9.94	20240311	3990	4.51	20240307	7250	-42.48	20230517	3950	5.57	20231020	2.96	N	037270	500	323 억	1052426	N	N	163	N	N
122	20240408	160400	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4120	-55	5	-1.32	588542110	141093	87.40	4225	4245	4120	5420	2925	4175	4171.70	1.67	-11150	4255	4215	4140	4100	4025	4235	4120	323	1245	500	3080	5	1	63429410	2613	12.12	1.61	12	0.22	340.00	2564.00	7250	20230517	-43.17	3950	20231020	4.30	4630	-11.02	20240311	3990	3.26	20240307	7250	-43.17	20230517	3950	4.30	20231020	2.96	N	037270	500	323 억	1061987	N	N	163	N	N
123	20240408	150405	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4150	-25	5	-0.60	509214275	121872	75.49	4225	4245	4125	5420	2925	4175	4178.27	1.67	-8656	4255	4215	4140	4100	4025	4235	4120	323	1245	500	3080	5	1	63429410	2632	12.21	1.62	12	0.19	340.00	2564.00	7250	20230517	-42.76	3950	20231020	5.06	4630	-10.37	20240311	3990	4.01	20240307	7250	-42.76	20230517	3950	5.06	20231020	2.96	N	037270	500	323 억	1061987	N	N	624	N	N
124	20240408	140407	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4140	-35	5	-0.84	477310010	114189	70.73	4225	4245	4125	5420	2925	4175	4180.00	1.67	-4727	4255	4215	4140	4100	4025	4235	4120	323	1245	500	3080	5	1	63429410	2626	12.18	1.61	12	0.18	340.00	2564.00	7250	20230517	-42.90	3950	20231020	4.81	4630	-10.58	20240311	3990	3.76	20240307	7250	-42.90	20230517	3950	4.81	20231020	2.96	N	037270	500	323 억	1061987	N	N	624	N	N
125	20240408	130403	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4165	-10	5	-0.24	402692085	96162	59.57	4225	4245	4140	5420	2925	4175	4187.64	1.67	-3554	4255	4215	4140	4100	4025	4235	4120	323	1245	500	3080	5	1	63429410	2642	12.25	1.62	12	0.15	340.00	2564.00	7250	20230517	-42.55	3950	20231020	5.44	4630	-10.04	20240311	3990	4.39	20240307	7250	-42.55	20230517	3950	5.44	20231020	2.96	N	037270	500	323 억	1061987	N	N	624	N	N
126	20240408	120405	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4155	-20	5	-0.48	367303575	87647	54.29	4225	4245	4140	5420	2925	4175	4190.71	1.67	-2461	4255	4215	4140	4100	4025	4235	4120	323	1245	500	3080	5	1	63429410	2635	12.22	1.62	12	0.14	340.00	2564.00	7250	20230517	-42.69	3950	20231020	5.19	4630	-10.26	20240311	3990	4.14	20240307	7250	-42.69	20230517	3950	5.19	20231020	2.96	N	037270	500	323 억	1061987	N	N	624	N	N
127	20240408	110406	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4165	-10	5	-0.24	293876165	69974	43.34	4225	4245	4160	5420	2925	4175	4199.79	1.67	-1135	4255	4215	4140	4100	4025	4235	4120	323	1245	500	3080	5	1	63429410	2642	12.25	1.62	12	0.11	340.00	2564.00	7250	20230517	-42.55	3950	20231020	5.44	4630	-10.04	20240311	3990	4.39	20240307	7250	-42.55	20230517	3950	5.44	20231020	2.96	N	037270	500	323 억	1061987	N	N	624	N	N
128	20240408	100402	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4205	30	2	0.72	211083790	50183	31.08	4225	4245	4175	5420	2925	4175	4206.28	1.67	8992	4255	4215	4140	4100	4025	4235	4120	323	1245	500	3080	5	1	63429410	2667	12.37	1.64	12	0.08	340.00	2564.00	7250	20230517	-42.00	3950	20231020	6.46	4630	-9.18	20240311	3990	5.39	20240307	7250	-42.00	20230517	3950	6.46	20231020	2.96	N	037270	500	323 억	1061987	N	N	624	N	N
129	20240408	090405	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4185	10	2	0.24	68474895	16204	10.04	4225	4245	4185	5420	2925	4175	4225.80	1.67	-2022	4255	4215	4140	4100	4025	4235	4120	323	1245	500	3080	5	1	63429410	2655	12.31	1.63	12	0.03	340.00	2564.00	7250	20230517	-42.28	3950	20231020	5.95	4630	-9.61	20240311	3990	4.89	20240307	7250	-42.28	20230517	3950	5.95	20231020	2.96	N	037270	500	323 억	1061987	N	N	624	N	N
130	20240405	160406	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4175	50	2	1.21	644911695	156436	77.54	4065	4180	4065	5360	2890	4125	4122.04	1.66	5800	4241	4182	4146	4087	4051	4165	4070	323	1235	500	3050	5	1	63429410	2648	12.28	1.63	12	0.25	340.00	2564.00	7250	20230517	-42.41	3950	20231020	5.70	4630	-9.83	20240311	3990	4.64	20240307	7250	-42.41	20230517	3950	5.70	20231020	2.95	N	037270	500	323 억	1053430	N	N	624	N	N
131	20240405	150403	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4170	45	2	1.09	570967840	138721	68.76	4065	4175	4065	5360	2890	4125	4115.83	1.66	4996	4241	4182	4146	4087	4051	4165	4070	323	1235	500	3050	5	1	63429410	2645	12.26	1.63	12	0.22	340.00	2564.00	7250	20230517	-42.48	3950	20231020	5.57	4630	-9.94	20240311	3990	4.51	20240307	7250	-42.48	20230517	3950	5.57	20231020	2.95	N	037270	500	323 억	1053430	N	N	0	N	N
132	20240405	140401	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4115	-10	5	-0.24	457308165	111335	55.18	4065	4145	4065	5360	2890	4125	4107.22	1.66	-2	4241	4182	4146	4087	4051	4165	4070	323	1235	500	3050	5	1	63429410	2610	12.10	1.60	12	0.18	340.00	2564.00	7250	20230517	-43.24	3950	20231020	4.18	4630	-11.12	20240311	3990	3.13	20240307	7250	-43.24	20230517	3950	4.18	20231020	2.95	N	037270	500	323 억	1053430	N	N	0	N	N
133	20240405	130401	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4130	5	2	0.12	408334400	99474	49.30	4065	4145	4065	5360	2890	4125	4104.58	1.66	99	4241	4182	4146	4087	4051	4165	4070	323	1235	500	3050	5	1	63429410	2620	12.15	1.61	12	0.16	340.00	2564.00	7250	20230517	-43.03	3950	20231020	4.56	4630	-10.80	20240311	3990	3.51	20240307	7250	-43.03	20230517	3950	4.56	20231020	2.95	N	037270	500	323 억	1053430	N	N	0	N	N
134	20240405	120402	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4145	20	2	0.48	387451815	94424	46.80	4065	4145	4065	5360	2890	4125	4102.92	1.66	146	4241	4182	4146	4087	4051	4165	4070	323	1235	500	3050	5	1	63429410	2629	12.19	1.62	12	0.15	340.00	2564.00	7250	20230517	-42.83	3950	20231020	4.94	4630	-10.48	20240311	3990	3.88	20240307	7250	-42.83	20230517	3950	4.94	20231020	2.95	N	037270	500	323 억	1053430	N	N	0	N	N
135	20240405	110404	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4090	-35	5	-0.85	314992295	76766	38.05	4065	4145	4065	5360	2890	4125	4102.78	1.66	-1971	4241	4182	4146	4087	4051	4165	4070	323	1235	500	3050	5	1	63429410	2594	12.03	1.60	12	0.12	340.00	2564.00	7250	20230517	-43.59	3950	20231020	3.54	4630	-11.66	20240311	3990	2.51	20240307	7250	-43.59	20230517	3950	3.54	20231020	2.95	N	037270	500	323 억	1053430	N	N	0	N	N
136	20240405	100335	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4110	-15	5	-0.36	152960445	37346	18.51	4065	4125	4065	5360	2890	4125	4094.35	1.66	4730	4241	4182	4146	4087	4051	4165	4070	323	1235	500	3050	5	1	63429410	2607	12.09	1.60	12	0.06	340.00	2564.00	7250	20230517	-43.31	3950	20231020	4.05	4630	-11.23	20240311	3990	3.01	20240307	7250	-43.31	20230517	3950	4.05	20231020	2.95	N	037270	500	323 억	1053430	N	N	0	N	N
137	20240405	090400	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4110	-15	5	-0.36	63065635	15428	7.65	4065	4125	4065	5360	2890	4125	4083.06	1.66	3783	4241	4182	4146	4087	4051	4165	4070	323	1235	500	3050	5	1	63429410	2607	12.09	1.60	12	0.02	340.00	2564.00	7250	20230517	-43.31	3950	20231020	4.05	4630	-11.23	20240311	3990	3.01	20240307	7250	-43.31	20230517	3950	4.05	20231020	2.95	N	037270	500	323 억	1053430	N	N	0	N	N
138	20240404	160358	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4125	-45	5	-1.08	835119610	201565	109.90	4170	4205	4110	5420	2920	4170	4143.18	1.71	-27669	4306	4237	4201	4132	4096	4220	4115	323	1250	500	3080	5	1	63429410	2616	12.13	1.61	12	0.32	340.00	2564.00	7250	20230517	-43.10	3950	20231020	4.43	4630	-10.91	20240311	3990	3.38	20240307	7250	-43.10	20230517	3950	4.43	20231020	2.96	N	037270	500	323 억	1081643	N	N	0	N	N
139	20240404	150357	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4120	-50	5	-1.20	758794835	183022	99.79	4170	4205	4115	5420	2920	4170	4145.92	1.71	-27027	4306	4237	4201	4132	4096	4220	4115	323	1250	500	3080	5	1	63429410	2613	12.12	1.61	12	0.29	340.00	2564.00	7250	20230517	-43.17	3950	20231020	4.30	4630	-11.02	20240311	3990	3.26	20240307	7250	-43.17	20230517	3950	4.30	20231020	2.96	N	037270	500	323 억	1081643	N	N	0	N	N
140	20240404	140359	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4135	-35	5	-0.84	651326375	156968	85.59	4170	4205	4130	5420	2920	4170	4149.42	1.71	-26779	4306	4237	4201	4132	4096	4220	4115	323	1250	500	3080	5	1	63429410	2623	12.16	1.61	12	0.25	340.00	2564.00	7250	20230517	-42.97	3950	20231020	4.68	4630	-10.69	20240311	3990	3.63	20240307	7250	-42.97	20230517	3950	4.68	20231020	2.96	N	037270	500	323 억	1081643	N	N	0	N	N
141	20240404	130356	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4135	-35	5	-0.84	577177710	139032	75.81	4170	4205	4130	5420	2920	4170	4151.40	1.71	-26484	4306	4237	4201	4132	4096	4220	4115	323	1250	500	3080	5	1	63429410	2623	12.16	1.61	12	0.22	340.00	2564.00	7250	20230517	-42.97	3950	20231020	4.68	4630	-10.69	20240311	3990	3.63	20240307	7250	-42.97	20230517	3950	4.68	20231020	2.96	N	037270	500	323 억	1081643	N	N	0	N	N
142	20240404	120357	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4150	-20	5	-0.48	496118355	119478	65.14	4170	4205	4130	5420	2920	4170	4152.38	1.71	-23866	4306	4237	4201	4132	4096	4220	4115	323	1250	500	3080	5	1	63429410	2632	12.21	1.62	12	0.19	340.00	2564.00	7250	20230517	-42.76	3950	20231020	5.06	4630	-10.37	20240311	3990	4.01	20240307	7250	-42.76	20230517	3950	5.06	20231020	2.96	N	037270	500	323 억	1081643	N	N	0	N	N
143	20240404	110357	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4155	-15	5	-0.36	352884180	84893	46.29	4170	4205	4130	5420	2920	4170	4156.81	1.71	-3535	4306	4237	4201	4132	4096	4220	4115	323	1250	500	3080	5	1	63429410	2635	12.22	1.62	12	0.13	340.00	2564.00	7250	20230517	-42.69	3950	20231020	5.19	4630	-10.26	20240311	3990	4.14	20240307	7250	-42.69	20230517	3950	5.19	20231020	2.96	N	037270	500	323 억	1081643	N	N	0	N	N
144	20240404	100356	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4155	-15	5	-0.36	289196955	69550	37.92	4170	4205	4130	5420	2920	4170	4158.12	1.71	4423	4306	4237	4201	4132	4096	4220	4115	323	1250	500	3080	5	1	63429410	2635	12.22	1.62	12	0.11	340.00	2564.00	7250	20230517	-42.69	3950	20231020	5.19	4630	-10.26	20240311	3990	4.14	20240307	7250	-42.69	20230517	3950	5.19	20231020	2.96	N	037270	500	323 억	1081643	N	N	0	N	N
145	20240404	090357	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4160	-10	5	-0.24	11695600	2807	1.53	4170	4195	4155	5420	2920	4170	4166.58	1.71	-104	4306	4237	4201	4132	4096	4220	4115	323	1250	500	3080	5	1	63429410	2639	12.24	1.62	12	0.00	340.00	2564.00	7250	20230517	-42.62	3950	20231020	5.32	4630	-10.15	20240311	3990	4.26	20240307	7250	-42.62	20230517	3950	5.32	20231020	2.96	N	037270	500	323 억	1081643	N	N	0	N	N
146	20240403	160357	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4170	-95	5	-2.23	758077715	180152	39.55	4195	4270	4165	5540	2990	4265	4208.62	1.72	-24835	4441	4352	4266	4177	4091	4310	4135	323	1275	500	3150	5	1	63429410	2645	12.26	1.63	12	0.28	340.00	2564.00	7250	20230517	-42.48	3950	20231020	5.57	4630	-9.94	20240311	3990	4.51	20240307	7250	-42.48	20230517	3950	5.57	20231020	2.94	N	037270	500	323 억	1093016	N	N	0	N	N
147	20240403	150355	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4190	-75	5	-1.76	659142270	156442	34.35	4195	4270	4170	5540	2990	4265	4213.33	1.72	-24983	4441	4352	4266	4177	4091	4310	4135	323	1275	500	3150	5	1	63429410	2658	12.32	1.63	12	0.25	340.00	2564.00	7250	20230517	-42.21	3950	20231020	6.08	4630	-9.50	20240311	3990	5.01	20240307	7250	-42.21	20230517	3950	6.08	20231020	2.94	N	037270	500	323 억	1093016	N	N	0	N	N
148	20240403	140354	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4195	-70	5	-1.64	470763020	111407	24.46	4195	4270	4195	5540	2990	4265	4225.61	1.72	-19053	4441	4352	4266	4177	4091	4310	4135	323	1275	500	3150	5	1	63429410	2661	12.34	1.64	12	0.18	340.00	2564.00	7250	20230517	-42.14	3950	20231020	6.20	4630	-9.40	20240311	3990	5.14	20240307	7250	-42.14	20230517	3950	6.20	20231020	2.94	N	037270	500	323 억	1093016	N	N	0	N	N
149	20240403	130354	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4210	-55	5	-1.29	376321380	88942	19.53	4195	4270	4195	5540	2990	4265	4231.09	1.72	-8628	4441	4352	4266	4177	4091	4310	4135	323	1275	500	3150	5	1	63429410	2670	12.38	1.64	12	0.14	340.00	2564.00	7250	20230517	-41.93	3950	20231020	6.58	4630	-9.07	20240311	3990	5.51	20240307	7250	-41.93	20230517	3950	6.58	20231020	2.94	N	037270	500	323 억	1093016	N	N	0	N	N
150	20240403	120355	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4215	-50	5	-1.17	330859440	78150	17.16	4195	4270	4195	5540	2990	4265	4233.65	1.72	-8010	4441	4352	4266	4177	4091	4310	4135	323	1275	500	3150	5	1	63429410	2674	12.40	1.64	12	0.12	340.00	2564.00	7250	20230517	-41.86	3950	20231020	6.71	4630	-8.96	20240311	3990	5.64	20240307	7250	-41.86	20230517	3950	6.71	20231020	2.94	N	037270	500	323 억	1093016	N	N	0	N	N
151	20240403	110355	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4230	-35	5	-0.82	270170690	63763	14.00	4195	4270	4195	5540	2990	4265	4237.11	1.72	-6615	4441	4352	4266	4177	4091	4310	4135	323	1275	500	3150	5	1	63429410	2683	12.44	1.65	12	0.10	340.00	2564.00	7250	20230517	-41.66	3950	20231020	7.09	4630	-8.64	20240311	3990	6.02	20240307	7250	-41.66	20230517	3950	7.09	20231020	2.94	N	037270	500	323 억	1093016	N	N	0	N	N
152	20240403	100356	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4245	-20	5	-0.47	179410835	42348	9.30	4195	4270	4195	5540	2990	4265	4236.58	1.72	-3452	4441	4352	4266	4177	4091	4310	4135	323	1275	500	3150	5	1	63429410	2693	12.49	1.66	12	0.07	340.00	2564.00	7250	20230517	-41.45	3950	20231020	7.47	4630	-8.32	20240311	3990	6.39	20240307	7250	-41.45	20230517	3950	7.47	20231020	2.94	N	037270	500	323 억	1093016	N	N	0	N	N
153	20240403	090356	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4230	-35	5	-0.82	25831785	6132	1.35	4195	4255	4195	5540	2990	4265	4212.62	1.72	1153	4441	4352	4266	4177	4091	4310	4135	323	1275	500	3150	5	1	63429410	2683	12.44	1.65	12	0.01	340.00	2564.00	7250	20230517	-41.66	3950	20231020	7.09	4630	-8.64	20240311	3990	6.02	20240307	7250	-41.66	20230517	3950	7.09	20231020	2.94	N	037270	500	323 억	1093016	N	N	0	N	N
154	20240402	160347	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4265	-95	5	-2.18	1910446610	450608	105.64	4330	4355	4180	5660	3055	4360	4239.65	1.75	-13507	4530	4445	4375	4290	4220	4410	4255	323	1300	500	3220	5	1	63429410	2705	12.54	1.66	12	0.71	340.00	2564.00	7250	20230517	-41.17	3950	20231020	7.97	4630	-7.88	20240311	3990	6.89	20240307	7250	-41.17	20230517	3950	7.97	20231020	2.93	N	037270	500	323 억	1110121	N	N	19	N	N
155	20240402	150354	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4235	-125	5	-2.87	1758348650	414824	97.25	4330	4355	4180	5660	3055	4360	4238.77	1.75	-338	4530	4445	4375	4290	4220	4410	4255	323	1300	500	3220	5	1	63429410	2686	12.46	1.65	12	0.65	340.00	2564.00	7250	20230517	-41.59	3950	20231020	7.22	4630	-8.53	20240311	3990	6.14	20240307	7250	-41.59	20230517	3950	7.22	20231020	2.93	N	037270	500	323 억	1110121	N	N	19	N	N
156	20240402	140355	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4205	-155	5	-3.56	1436942935	338233	79.30	4330	4355	4185	5660	3055	4360	4248.36	1.75	7731	4530	4445	4375	4290	4220	4410	4255	323	1300	500	3220	5	1	63429410	2667	12.37	1.64	12	0.53	340.00	2564.00	7250	20230517	-42.00	3950	20231020	6.46	4630	-9.18	20240311	3990	5.39	20240307	7250	-42.00	20230517	3950	6.46	20231020	2.93	N	037270	500	323 억	1110121	N	N	19	N	N
157	20240402	130349	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4200	-160	5	-3.67	1306067045	307103	72.00	4330	4355	4185	5660	3055	4360	4252.84	1.75	6339	4530	4445	4375	4290	4220	4410	4255	323	1300	500	3220	5	1	63429410	2664	12.35	1.64	12	0.48	340.00	2564.00	7250	20230517	-42.07	3950	20231020	6.33	4630	-9.29	20240311	3990	5.26	20240307	7250	-42.07	20230517	3950	6.33	20231020	2.93	N	037270	500	323 억	1110121	N	N	19	N	N
158	20240402	120349	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4225	-135	5	-3.10	995703910	233379	54.71	4330	4355	4225	5660	3055	4360	4266.44	1.75	2041	4530	4445	4375	4290	4220	4410	4255	323	1300	500	3220	5	1	63429410	2680	12.43	1.65	12	0.37	340.00	2564.00	7250	20230517	-41.72	3950	20231020	6.96	4630	-8.75	20240311	3990	5.89	20240307	7250	-41.72	20230517	3950	6.96	20231020	2.93	N	037270	500	323 억	1110121	N	N	19	N	N
159	20240402	110351	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4245	-115	5	-2.64	845945860	198004	46.42	4330	4355	4225	5660	3055	4360	4272.34	1.75	-3025	4530	4445	4375	4290	4220	4410	4255	323	1300	500	3220	5	1	63429410	2693	12.49	1.66	12	0.31	340.00	2564.00	7250	20230517	-41.45	3950	20231020	7.47	4630	-8.32	20240311	3990	6.39	20240307	7250	-41.45	20230517	3950	7.47	20231020	2.93	N	037270	500	323 억	1110121	N	N	19	N	N
160	20240402	100350	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4275	-85	5	-1.95	489654270	114280	26.79	4330	4355	4260	5660	3055	4360	4284.65	1.75	4117	4530	4445	4375	4290	4220	4410	4255	323	1300	500	3220	5	1	63429410	2712	12.57	1.67	12	0.18	340.00	2564.00	7250	20230517	-41.03	3950	20231020	8.23	4630	-7.67	20240311	3990	7.14	20240307	7250	-41.03	20230517	3950	8.23	20231020	2.93	N	037270	500	323 억	1110121	N	N	19	N	N
161	20240402	090349	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4355	-5	5	-0.11	37480870	8649	2.03	4330	4355	4320	5660	3055	4360	4333.37	1.75	-929	4530	4445	4375	4290	4220	4410	4255	323	1300	500	3220	5	1	63429410	2762	12.81	1.70	12	0.01	340.00	2564.00	7250	20230517	-39.93	3950	20231020	10.25	4630	-5.94	20240311	3990	9.15	20240307	7250	-39.93	20230517	3950	10.25	20231020	2.93	N	037270	500	323 억	1110121	N	N	19	N	N
162	20240401	160348	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4360	-110	5	-2.46	1850511025	424542	117.59	4425	4460	4305	5810	3130	4470	4358.65	1.87	-66529	4580	4525	4450	4395	4320	4552	4422	323	1340	500	3300	5	1	63429410	2766	12.82	1.70	12	0.67	340.00	2564.00	7250	20230517	-39.86	3950	20231020	10.38	4630	-5.83	20240311	3990	9.27	20240307	7250	-39.86	20230517	3950	10.38	20231020	2.93	N	037270	500	323 억	1183044	N	N	19	N	N
163	20240401	150349	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4345	-125	5	-2.80	1744116355	400072	110.81	4425	4460	4305	5810	3130	4470	4359.31	1.87	-65915	4580	4525	4450	4395	4320	4552	4422	323	1340	500	3300	5	1	63429410	2756	12.78	1.69	12	0.63	340.00	2564.00	7250	20230517	-40.07	3950	20231020	10.00	4630	-6.16	20240311	3990	8.90	20240307	7250	-40.07	20230517	3950	10.00	20231020	2.93	N	037270	500	323 억	1183044	N	N	0	N	N
164	20240401	140347	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4335	-135	5	-3.02	1657181790	380055	105.27	4425	4460	4305	5810	3130	4470	4360.17	1.87	-65582	4580	4525	4450	4395	4320	4552	4422	323	1340	500	3300	5	1	63429410	2750	12.75	1.69	12	0.60	340.00	2564.00	7250	20230517	-40.21	3950	20231020	9.75	4630	-6.37	20240311	3990	8.65	20240307	7250	-40.21	20230517	3950	9.75	20231020	2.93	N	037270	500	323 억	1183044	N	N	0	N	N
165	20240401	130348	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4330	-140	5	-3.13	1579333230	362075	100.29	4425	4460	4305	5810	3130	4470	4361.68	1.87	-60997	4580	4525	4450	4395	4320	4552	4422	323	1340	500	3300	5	1	63429410	2746	12.74	1.69	12	0.57	340.00	2564.00	7250	20230517	-40.28	3950	20231020	9.62	4630	-6.48	20240311	3990	8.52	20240307	7250	-40.28	20230517	3950	9.62	20231020	2.93	N	037270	500	323 억	1183044	N	N	0	N	N
166	20240401	120351	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4330	-140	5	-3.13	1470193130	336880	93.31	4425	4460	4305	5810	3130	4470	4363.92	1.87	-56397	4580	4525	4450	4395	4320	4552	4422	323	1340	500	3300	5	1	63429410	2746	12.74	1.69	12	0.53	340.00	2564.00	7250	20230517	-40.28	3950	20231020	9.62	4630	-6.48	20240311	3990	8.52	20240307	7250	-40.28	20230517	3950	9.62	20231020	2.93	N	037270	500	323 억	1183044	N	N	0	N	N
167	20240401	110349	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4350	-120	5	-2.68	1281344410	293318	81.24	4425	4460	4305	5810	3130	4470	4368.20	1.87	-39858	4580	4525	4450	4395	4320	4552	4422	323	1340	500	3300	5	1	63429410	2759	12.79	1.70	12	0.46	340.00	2564.00	7250	20230517	-40.00	3950	20231020	10.13	4630	-6.05	20240311	3990	9.02	20240307	7250	-40.00	20230517	3950	10.13	20231020	2.93	N	037270	500	323 억	1183044	N	N	0	N	N
168	20240401	100347	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4355	-115	5	-2.57	1036718780	237002	65.64	4425	4460	4305	5810	3130	4470	4374.01	1.87	-29311	4580	4525	4450	4395	4320	4552	4422	323	1340	500	3300	5	1	63429410	2762	12.81	1.70	12	0.37	340.00	2564.00	7250	20230517	-39.93	3950	20231020	10.25	4630	-5.94	20240311	3990	9.15	20240307	7250	-39.93	20230517	3950	10.25	20231020	2.93	N	037270	500	323 억	1183044	N	N	0	N	N
169	20240401	090347	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	4425	-45	5	-1.01	308506740	69784	19.33	4425	4460	4400	5810	3130	4470	4420.37	1.87	321	4580	4525	4450	4395	4320	4552	4422	323	1340	500	3300	5	1	63429410	2807	13.01	1.73	12	0.11	340.00	2564.00	7250	20230517	-38.97	3950	20231020	12.03	4630	-4.43	20240311	3990	10.90	20240307	7250	-38.97	20230517	3950	12.03	20231020	2.93	N	037270	500	323 억	1183044	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History