KissMeData/068290/price/prices-20240401.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

74 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	160632	57	100.00	KOSPI	서비스업	N	N	N	N	N	18460	-30	5	-0.16	300109820	16328	46.09	18490	18550	18200	24000	12950	18490	18378.79	1.27	-2766	18943	18716	18293	18066	17643	18830	18180	50	5510	500	11460	10	1	10000000	1846	21.10	1.11	12	0.16	875.00	16613.00	29950	20240206	-38.36	12310	20231023	49.96	29950	-38.36	20240206	17320	6.58	20240419	29950	-38.36	20240206	12310	49.96	20231023	3.50	N	068290	500	50 억	126942	N	N	0	N	N
3	20240430	150642	57	100.00	KOSPI	서비스업	N	N	N	N	N	18420	-70	5	-0.38	281363980	15313	43.23	18490	18550	18200	24000	12950	18490	18374.19	1.27	-2471	18943	18716	18293	18066	17643	18830	18180	50	5510	500	11460	10	1	10000000	1842	21.05	1.11	12	0.15	875.00	16613.00	29950	20240206	-38.50	12310	20231023	49.63	29950	-38.50	20240206	17320	6.35	20240419	29950	-38.50	20240206	12310	49.63	20231023	3.50	N	068290	500	50 억	126942	N	N	0	N	N
4	20240430	140642	57	100.00	KOSPI	서비스업	N	N	N	N	N	18490	0	3	0.00	241327740	13145	37.11	18490	18550	18200	24000	12950	18490	18358.90	1.27	-1117	18943	18716	18293	18066	17643	18830	18180	50	5510	500	11460	10	1	10000000	1849	21.13	1.11	12	0.13	875.00	16613.00	29950	20240206	-38.26	12310	20231023	50.20	29950	-38.26	20240206	17320	6.76	20240419	29950	-38.26	20240206	12310	50.20	20231023	3.50	N	068290	500	50 억	126942	N	N	0	N	N
5	20240430	130641	57	100.00	KOSPI	서비스업	N	N	N	N	N	18280	-210	5	-1.14	202065590	11014	31.09	18490	18550	18200	24000	12950	18490	18346.25	1.27	-771	18943	18716	18293	18066	17643	18830	18180	50	5510	500	11460	10	1	10000000	1828	20.89	1.10	12	0.11	875.00	16613.00	29950	20240206	-38.96	12310	20231023	48.50	29950	-38.96	20240206	17320	5.54	20240419	29950	-38.96	20240206	12310	48.50	20231023	3.50	N	068290	500	50 억	126942	N	N	0	N	N
6	20240430	120642	57	100.00	KOSPI	서비스업	N	N	N	N	N	18340	-150	5	-0.81	191370340	10430	29.44	18490	18550	18200	24000	12950	18490	18348.07	1.27	-515	18943	18716	18293	18066	17643	18830	18180	50	5510	500	11460	10	1	10000000	1834	20.96	1.10	12	0.10	875.00	16613.00	29950	20240206	-38.76	12310	20231023	48.98	29950	-38.76	20240206	17320	5.89	20240419	29950	-38.76	20240206	12310	48.98	20231023	3.50	N	068290	500	50 억	126942	N	N	0	N	N
7	20240430	110640	57	100.00	KOSPI	서비스업	N	N	N	N	N	18280	-210	5	-1.14	157726450	8592	24.26	18490	18550	18200	24000	12950	18490	18357.36	1.27	-398	18943	18716	18293	18066	17643	18830	18180	50	5510	500	11460	10	1	10000000	1828	20.89	1.10	12	0.09	875.00	16613.00	29950	20240206	-38.96	12310	20231023	48.50	29950	-38.96	20240206	17320	5.54	20240419	29950	-38.96	20240206	12310	48.50	20231023	3.50	N	068290	500	50 억	126942	N	N	0	N	N
8	20240430	100639	57	100.00	KOSPI	서비스업	N	N	N	N	N	18390	-100	5	-0.54	80610870	4381	12.37	18490	18550	18200	24000	12950	18490	18400.11	1.27	150	18943	18716	18293	18066	17643	18830	18180	50	5510	500	11460	10	1	10000000	1839	21.02	1.11	12	0.04	875.00	16613.00	29950	20240206	-38.60	12310	20231023	49.39	29950	-38.60	20240206	17320	6.18	20240419	29950	-38.60	20240206	12310	49.39	20231023	3.50	N	068290	500	50 억	126942	N	N	0	N	N
9	20240430	090649	57	100.00	KOSPI	서비스업	N	N	N	N	N	18280	-210	5	-1.14	26828990	1462	4.13	18490	18490	18200	24000	12950	18490	18350.88	1.27	137	18943	18716	18293	18066	17643	18830	18180	50	5510	500	11460	10	1	10000000	1828	20.89	1.10	12	0.01	875.00	16613.00	29950	20240206	-38.96	12310	20231023	48.50	29950	-38.96	20240206	17320	5.54	20240419	29950	-38.96	20240206	12310	48.50	20231023	3.50	N	068290	500	50 억	126942	N	N	0	N	N
10	20240429	160629	57	100.00	KOSPI	서비스업	N	N	N	N	N	18490	610	2	3.41	647934620	35381	185.08	17880	18520	17870	23200	12520	17880	18312.93	1.13	9817	18426	18152	17926	17652	17426	18040	17540	50	5320	500	11080	10	1	10000000	1849	21.13	1.11	12	0.35	875.00	16613.00	29950	20240206	-38.26	12310	20231023	50.20	29950	-38.26	20240206	17320	6.76	20240419	29950	-38.26	20240206	12310	50.20	20231023	3.50	N	068290	500	50 억	112781	N	N	3	N	N
11	20240429	150639	57	100.00	KOSPI	서비스업	N	N	N	N	N	18490	610	2	3.41	610038680	33325	174.32	17880	18520	17870	23200	12520	17880	18305.75	1.13	9662	18426	18152	17926	17652	17426	18040	17540	50	5320	500	11080	10	1	10000000	1849	21.13	1.11	12	0.33	875.00	16613.00	29950	20240206	-38.26	12310	20231023	50.20	29950	-38.26	20240206	17320	6.76	20240419	29950	-38.26	20240206	12310	50.20	20231023	3.50	N	068290	500	50 억	112781	N	N	3	N	N
12	20240429	140617	57	100.00	KOSPI	서비스업	N	N	N	N	N	18410	530	2	2.96	452645520	24797	129.71	17880	18430	17870	23200	12520	17880	18254.06	1.13	6672	18426	18152	17926	17652	17426	18040	17540	50	5320	500	11080	10	1	10000000	1841	21.04	1.11	12	0.25	875.00	16613.00	29950	20240206	-38.53	12310	20231023	49.55	29950	-38.53	20240206	17320	6.29	20240419	29950	-38.53	20240206	12310	49.55	20231023	3.50	N	068290	500	50 억	112781	N	N	3	N	N
13	20240429	130640	57	100.00	KOSPI	서비스업	N	N	N	N	N	18420	540	2	3.02	422052710	23132	121.00	17880	18430	17870	23200	12520	17880	18245.42	1.13	6433	18426	18152	17926	17652	17426	18040	17540	50	5320	500	11080	10	1	10000000	1842	21.05	1.11	12	0.23	875.00	16613.00	29950	20240206	-38.50	12310	20231023	49.63	29950	-38.50	20240206	17320	6.35	20240419	29950	-38.50	20240206	12310	49.63	20231023	3.50	N	068290	500	50 억	112781	N	N	3	N	N
14	20240429	120639	57	100.00	KOSPI	서비스업	N	N	N	N	N	18230	350	2	1.96	329004820	18064	94.49	17880	18400	17870	23200	12520	17880	18213.31	1.13	4980	18426	18152	17926	17652	17426	18040	17540	50	5320	500	11080	10	1	10000000	1823	20.83	1.10	12	0.18	875.00	16613.00	29950	20240206	-39.13	12310	20231023	48.09	29950	-39.13	20240206	17320	5.25	20240419	29950	-39.13	20240206	12310	48.09	20231023	3.50	N	068290	500	50 억	112781	N	N	3	N	N
15	20240429	110622	57	100.00	KOSPI	서비스업	N	N	N	N	N	18220	340	2	1.90	317154930	17415	91.10	17880	18400	17870	23200	12520	17880	18211.61	1.13	4686	18426	18152	17926	17652	17426	18040	17540	50	5320	500	11080	10	1	10000000	1822	20.82	1.10	12	0.17	875.00	16613.00	29950	20240206	-39.17	12310	20231023	48.01	29950	-39.17	20240206	17320	5.20	20240419	29950	-39.17	20240206	12310	48.01	20231023	3.50	N	068290	500	50 억	112781	N	N	3	N	N
16	20240429	100639	57	100.00	KOSPI	서비스업	N	N	N	N	N	18200	320	2	1.79	245022020	13460	70.41	17880	18400	17870	23200	12520	17880	18203.74	1.13	5124	18426	18152	17926	17652	17426	18040	17540	50	5320	500	11080	10	1	10000000	1820	20.80	1.10	12	0.13	875.00	16613.00	29950	20240206	-39.23	12310	20231023	47.85	29950	-39.23	20240206	17320	5.08	20240419	29950	-39.23	20240206	12310	47.85	20231023	3.50	N	068290	500	50 억	112781	N	N	3	N	N
17	20240429	090639	57	100.00	KOSPI	서비스업	N	N	N	N	N	17950	70	2	0.39	21156730	1181	6.18	17880	17990	17870	23200	12520	17880	17914.28	1.13	431	18426	18152	17926	17652	17426	18040	17540	50	5320	500	11080	10	1	10000000	1795	20.51	1.08	12	0.01	875.00	16613.00	29950	20240206	-40.07	12310	20231023	45.82	29950	-40.07	20240206	17320	3.64	20240419	29950	-40.07	20240206	12310	45.82	20231023	3.50	N	068290	500	50 억	112781	N	N	3	N	N
18	20240426	160637	57	100.00	KOSPI	서비스업	N	N	N	N	N	17880	50	2	0.28	336306140	18744	98.31	18200	18200	17700	23150	12490	17830	17942.08	1.20	-5486	18356	18092	17936	17672	17516	18015	17595	50	5320	500	11050	10	1	10000000	1788	20.43	1.08	12	0.19	875.00	16613.00	29950	20240206	-40.30	12310	20231023	45.25	29950	-40.30	20240206	17320	3.23	20240419	29950	-40.30	20240206	12310	45.25	20231023	3.51	N	068290	500	50 억	120244	N	N	3	N	N
19	20240426	150638	57	100.00	KOSPI	서비스업	N	N	N	N	N	17780	-50	5	-0.28	310702200	17305	90.76	18200	18200	17700	23150	12490	17830	17954.48	1.20	-5271	18356	18092	17936	17672	17516	18015	17595	50	5320	500	11050	10	1	10000000	1778	20.32	1.07	12	0.17	875.00	16613.00	29950	20240206	-40.63	12310	20231023	44.44	29950	-40.63	20240206	17320	2.66	20240419	29950	-40.63	20240206	12310	44.44	20231023	3.51	N	068290	500	50 억	120244	N	N	0	N	N
20	20240426	140635	57	100.00	KOSPI	서비스업	N	N	N	N	N	17930	100	2	0.56	294131720	16374	85.88	18200	18200	17700	23150	12490	17830	17963.34	1.20	-5243	18356	18092	17936	17672	17516	18015	17595	50	5320	500	11050	10	1	10000000	1793	20.49	1.08	12	0.16	875.00	16613.00	29950	20240206	-40.13	12310	20231023	45.65	29950	-40.13	20240206	17320	3.52	20240419	29950	-40.13	20240206	12310	45.65	20231023	3.51	N	068290	500	50 억	120244	N	N	0	N	N
21	20240426	130635	57	100.00	KOSPI	서비스업	N	N	N	N	N	17940	110	2	0.62	285841780	15910	83.44	18200	18200	17700	23150	12490	17830	17966.17	1.20	-4958	18356	18092	17936	17672	17516	18015	17595	50	5320	500	11050	10	1	10000000	1794	20.50	1.08	12	0.16	875.00	16613.00	29950	20240206	-40.10	12310	20231023	45.74	29950	-40.10	20240206	17320	3.58	20240419	29950	-40.10	20240206	12310	45.74	20231023	3.51	N	068290	500	50 억	120244	N	N	0	N	N
22	20240426	120635	57	100.00	KOSPI	서비스업	N	N	N	N	N	17860	30	2	0.17	261403510	14546	76.29	18200	18200	17700	23150	12490	17830	17970.82	1.20	-4280	18356	18092	17936	17672	17516	18015	17595	50	5320	500	11050	10	1	10000000	1786	20.41	1.08	12	0.15	875.00	16613.00	29950	20240206	-40.37	12310	20231023	45.09	29950	-40.37	20240206	17320	3.12	20240419	29950	-40.37	20240206	12310	45.09	20231023	3.51	N	068290	500	50 억	120244	N	N	0	N	N
23	20240426	110635	57	100.00	KOSPI	서비스업	N	N	N	N	N	17920	90	2	0.50	228769620	12711	66.66	18200	18200	17700	23150	12490	17830	17997.77	1.20	-3121	18356	18092	17936	17672	17516	18015	17595	50	5320	500	11050	10	1	10000000	1792	20.48	1.08	12	0.13	875.00	16613.00	29950	20240206	-40.17	12310	20231023	45.57	29950	-40.17	20240206	17320	3.46	20240419	29950	-40.17	20240206	12310	45.57	20231023	3.51	N	068290	500	50 억	120244	N	N	0	N	N
24	20240426	100634	57	100.00	KOSPI	서비스업	N	N	N	N	N	17990	160	2	0.90	147387110	8158	42.79	18200	18200	17950	23150	12490	17830	18066.57	1.20	-1093	18356	18092	17936	17672	17516	18015	17595	50	5320	500	11050	10	1	10000000	1799	20.56	1.08	12	0.08	875.00	16613.00	29950	20240206	-39.93	12310	20231023	46.14	29950	-39.93	20240206	17320	3.87	20240419	29950	-39.93	20240206	12310	46.14	20231023	3.51	N	068290	500	50 억	120244	N	N	0	N	N
25	20240426	090638	57	100.00	KOSPI	서비스업	N	N	N	N	N	18000	170	2	0.95	29283380	1611	8.45	18200	18200	18000	23150	12490	17830	18177.14	1.20	-913	18356	18092	17936	17672	17516	18015	17595	50	5320	500	11050	10	1	10000000	1800	20.57	1.08	12	0.02	875.00	16613.00	29950	20240206	-39.90	12310	20231023	46.22	29950	-39.90	20240206	17320	3.93	20240419	29950	-39.90	20240206	12310	46.22	20231023	3.51	N	068290	500	50 억	120244	N	N	0	N	N
26	20240425	160631	57	100.00	KOSPI	서비스업	N	N	N	N	N	17830	-320	5	-1.76	337136440	18817	107.95	18150	18200	17780	23550	12710	18150	17916.73	1.25	-4617	18476	18312	18076	17912	17676	18395	17995	50	5400	500	11250	10	1	10000000	1783	20.38	1.07	12	0.19	875.00	16613.00	29950	20240206	-40.47	12310	20231023	44.84	29950	-40.47	20240206	17320	2.94	20240419	29950	-40.47	20240206	12310	44.84	20231023	3.50	N	068290	500	50 억	124987	N	N	0	N	N
27	20240425	150636	57	100.00	KOSPI	서비스업	N	N	N	N	N	17860	-290	5	-1.60	298007260	16623	95.36	18150	18200	17780	23550	12710	18150	17927.41	1.25	-4106	18476	18312	18076	17912	17676	18395	17995	50	5400	500	11250	10	1	10000000	1786	20.41	1.08	12	0.17	875.00	16613.00	29950	20240206	-40.37	12310	20231023	45.09	29950	-40.37	20240206	17320	3.12	20240419	29950	-40.37	20240206	12310	45.09	20231023	3.50	N	068290	500	50 억	124987	N	N	0	N	N
28	20240425	140632	57	100.00	KOSPI	서비스업	N	N	N	N	N	17940	-210	5	-1.16	269736910	15043	86.30	18150	18200	17780	23550	12710	18150	17931.06	1.25	-4597	18476	18312	18076	17912	17676	18395	17995	50	5400	500	11250	10	1	10000000	1794	20.50	1.08	12	0.15	875.00	16613.00	29950	20240206	-40.10	12310	20231023	45.74	29950	-40.10	20240206	17320	3.58	20240419	29950	-40.10	20240206	12310	45.74	20231023	3.50	N	068290	500	50 억	124987	N	N	0	N	N
29	20240425	130635	57	100.00	KOSPI	서비스업	N	N	N	N	N	18000	-150	5	-0.83	237769640	13265	76.10	18150	18200	17780	23550	12710	18150	17924.59	1.25	-4102	18476	18312	18076	17912	17676	18395	17995	50	5400	500	11250	10	1	10000000	1800	20.57	1.08	12	0.13	875.00	16613.00	29950	20240206	-39.90	12310	20231023	46.22	29950	-39.90	20240206	17320	3.93	20240419	29950	-39.90	20240206	12310	46.22	20231023	3.50	N	068290	500	50 억	124987	N	N	0	N	N
30	20240425	120631	57	100.00	KOSPI	서비스업	N	N	N	N	N	17850	-300	5	-1.65	205351000	11455	65.71	18150	18200	17780	23550	12710	18150	17926.76	1.25	-3704	18476	18312	18076	17912	17676	18395	17995	50	5400	500	11250	10	1	10000000	1785	20.40	1.07	12	0.11	875.00	16613.00	29950	20240206	-40.40	12310	20231023	45.00	29950	-40.40	20240206	17320	3.06	20240419	29950	-40.40	20240206	12310	45.00	20231023	3.50	N	068290	500	50 억	124987	N	N	0	N	N
31	20240425	110633	57	100.00	KOSPI	서비스업	N	N	N	N	N	17830	-320	5	-1.76	194280820	10834	62.15	18150	18200	17780	23550	12710	18150	17932.51	1.25	-3365	18476	18312	18076	17912	17676	18395	17995	50	5400	500	11250	10	1	10000000	1783	20.38	1.07	12	0.11	875.00	16613.00	29950	20240206	-40.47	12310	20231023	44.84	29950	-40.47	20240206	17320	2.94	20240419	29950	-40.47	20240206	12310	44.84	20231023	3.50	N	068290	500	50 억	124987	N	N	0	N	N
32	20240425	100632	57	100.00	KOSPI	서비스업	N	N	N	N	N	17930	-220	5	-1.21	120053160	6675	38.29	18150	18200	17870	23550	12710	18150	17985.49	1.25	-543	18476	18312	18076	17912	17676	18395	17995	50	5400	500	11250	10	1	10000000	1793	20.49	1.08	12	0.07	875.00	16613.00	29950	20240206	-40.13	12310	20231023	45.65	29950	-40.13	20240206	17320	3.52	20240419	29950	-40.13	20240206	12310	45.65	20231023	3.50	N	068290	500	50 억	124987	N	N	0	N	N
33	20240425	090635	57	100.00	KOSPI	서비스업	N	N	N	N	N	18190	40	2	0.22	32931360	1819	10.43	18150	18200	18020	23550	12710	18150	18104.10	1.25	1006	18476	18312	18076	17912	17676	18395	17995	50	5400	500	11250	10	1	10000000	1819	20.79	1.09	12	0.02	875.00	16613.00	29950	20240206	-39.27	12310	20231023	47.77	29950	-39.27	20240206	17320	5.02	20240419	29950	-39.27	20240206	12310	47.77	20231023	3.50	N	068290	500	50 억	124987	N	N	0	N	N
34	20240424	160624	57	100.00	KOSPI	서비스업	N	N	N	N	N	18150	320	2	1.79	312606080	17259	75.37	17980	18240	17840	23150	12490	17830	18112.03	1.17	7609	18350	18090	17930	17670	17510	18010	17590	50	5320	500	11050	10	1	10000000	1815	20.74	1.09	12	0.17	875.00	16613.00	29950	20240206	-39.40	12310	20231023	47.44	29950	-39.40	20240206	17320	4.79	20240419	29950	-39.40	20240206	12310	47.44	20231023	3.49	N	068290	500	50 억	116839	N	N	0	N	N
35	20240424	150630	57	100.00	KOSPI	서비스업	N	N	N	N	N	18150	320	2	1.79	262652080	14506	63.34	17980	18240	17840	23150	12490	17830	18106.44	1.17	6726	18350	18090	17930	17670	17510	18010	17590	50	5320	500	11050	10	1	10000000	1815	20.74	1.09	12	0.15	875.00	16613.00	29950	20240206	-39.40	12310	20231023	47.44	29950	-39.40	20240206	17320	4.79	20240419	29950	-39.40	20240206	12310	47.44	20231023	3.49	N	068290	500	50 억	116839	N	N	0	N	N
36	20240424	140629	57	100.00	KOSPI	서비스업	N	N	N	N	N	18160	330	2	1.85	221505880	12239	53.45	17980	18240	17840	23150	12490	17830	18098.36	1.17	6074	18350	18090	17930	17670	17510	18010	17590	50	5320	500	11050	10	1	10000000	1816	20.75	1.09	12	0.12	875.00	16613.00	29950	20240206	-39.37	12310	20231023	47.52	29950	-39.37	20240206	17320	4.85	20240419	29950	-39.37	20240206	12310	47.52	20231023	3.49	N	068290	500	50 억	116839	N	N	0	N	N
37	20240424	130635	57	100.00	KOSPI	서비스업	N	N	N	N	N	18120	290	2	1.63	174272930	9639	42.09	17980	18190	17840	23150	12490	17830	18079.98	1.17	4443	18350	18090	17930	17670	17510	18010	17590	50	5320	500	11050	10	1	10000000	1812	20.71	1.09	12	0.10	875.00	16613.00	29950	20240206	-39.50	12310	20231023	47.20	29950	-39.50	20240206	17320	4.62	20240419	29950	-39.50	20240206	12310	47.20	20231023	3.49	N	068290	500	50 억	116839	N	N	0	N	N
38	20240424	120631	57	100.00	KOSPI	서비스업	N	N	N	N	N	18100	270	2	1.51	148181590	8197	35.79	17980	18190	17840	23150	12490	17830	18077.54	1.17	3514	18350	18090	17930	17670	17510	18010	17590	50	5320	500	11050	10	1	10000000	1810	20.69	1.09	12	0.08	875.00	16613.00	29950	20240206	-39.57	12310	20231023	47.03	29950	-39.57	20240206	17320	4.50	20240419	29950	-39.57	20240206	12310	47.03	20231023	3.49	N	068290	500	50 억	116839	N	N	0	N	N
39	20240424	110629	57	100.00	KOSPI	서비스업	N	N	N	N	N	18080	250	2	1.40	119206060	6592	28.79	17980	18190	17840	23150	12490	17830	18083.44	1.17	2885	18350	18090	17930	17670	17510	18010	17590	50	5320	500	11050	10	1	10000000	1808	20.66	1.09	12	0.07	875.00	16613.00	29950	20240206	-39.63	12310	20231023	46.87	29950	-39.63	20240206	17320	4.39	20240419	29950	-39.63	20240206	12310	46.87	20231023	3.49	N	068290	500	50 억	116839	N	N	0	N	N
40	20240424	100628	57	100.00	KOSPI	서비스업	N	N	N	N	N	18140	310	2	1.74	85592970	4734	20.67	17980	18190	17840	23150	12490	17830	18080.48	1.17	2740	18350	18090	17930	17670	17510	18010	17590	50	5320	500	11050	10	1	10000000	1814	20.73	1.09	12	0.05	875.00	16613.00	29950	20240206	-39.43	12310	20231023	47.36	29950	-39.43	20240206	17320	4.73	20240419	29950	-39.43	20240206	12310	47.36	20231023	3.49	N	068290	500	50 억	116839	N	N	0	N	N
41	20240424	090631	57	100.00	KOSPI	서비스업	N	N	N	N	N	17980	150	2	0.84	10125250	564	2.46	17980	17990	17840	23150	12490	17830	17952.57	1.17	150	18350	18090	17930	17670	17510	18010	17590	50	5320	500	11050	10	1	10000000	1798	20.55	1.08	12	0.01	875.00	16613.00	29950	20240206	-39.97	12310	20231023	46.06	29950	-39.97	20240206	17320	3.81	20240419	29950	-39.97	20240206	12310	46.06	20231023	3.49	N	068290	500	50 억	116839	N	N	0	N	N
42	20240423	160607	57	100.00	KOSPI	서비스업	N	N	N	N	N	17830	-80	5	-0.45	408269230	22703	94.41	17870	18190	17770	23250	12540	17910	17983.48	1.23	-5598	18883	18396	17943	17456	17003	18640	17700	50	5340	500	11100	10	1	10000000	1783	20.38	1.07	12	0.23	875.00	16613.00	29950	20240206	-40.47	12310	20231023	44.84	29950	-40.47	20240206	17320	2.94	20240419	29950	-40.47	20240206	12310	44.84	20231023	3.52	N	068290	500	50 억	122514	N	N	0	N	N
43	20240423	150628	57	100.00	KOSPI	서비스업	N	N	N	N	N	17890	-20	5	-0.11	392649780	21827	90.76	17870	18190	17770	23250	12540	17910	17989.18	1.23	-5590	18883	18396	17943	17456	17003	18640	17700	50	5340	500	11100	10	1	10000000	1789	20.45	1.08	12	0.22	875.00	16613.00	29950	20240206	-40.27	12310	20231023	45.33	29950	-40.27	20240206	17320	3.29	20240419	29950	-40.27	20240206	12310	45.33	20231023	3.52	N	068290	500	50 억	122514	N	N	0	N	N
44	20240423	140628	57	100.00	KOSPI	서비스업	N	N	N	N	N	17780	-130	5	-0.73	340765170	18921	78.68	17870	18190	17770	23250	12540	17910	18009.89	1.23	-5248	18883	18396	17943	17456	17003	18640	17700	50	5340	500	11100	10	1	10000000	1778	20.32	1.07	12	0.19	875.00	16613.00	29950	20240206	-40.63	12310	20231023	44.44	29950	-40.63	20240206	17320	2.66	20240419	29950	-40.63	20240206	12310	44.44	20231023	3.52	N	068290	500	50 억	122514	N	N	0	N	N
45	20240423	130626	57	100.00	KOSPI	서비스업	N	N	N	N	N	17870	-40	5	-0.22	306574980	17003	70.70	17870	18190	17770	23250	12540	17910	18030.64	1.23	-5056	18883	18396	17943	17456	17003	18640	17700	50	5340	500	11100	10	1	10000000	1787	20.42	1.08	12	0.17	875.00	16613.00	29950	20240206	-40.33	12310	20231023	45.17	29950	-40.33	20240206	17320	3.18	20240419	29950	-40.33	20240206	12310	45.17	20231023	3.52	N	068290	500	50 억	122514	N	N	0	N	N
46	20240423	120626	57	100.00	KOSPI	서비스업	N	N	N	N	N	17880	-30	5	-0.17	284338690	15760	65.54	17870	18190	17770	23250	12540	17910	18041.80	1.23	-4892	18883	18396	17943	17456	17003	18640	17700	50	5340	500	11100	10	1	10000000	1788	20.43	1.08	12	0.16	875.00	16613.00	29950	20240206	-40.30	12310	20231023	45.25	29950	-40.30	20240206	17320	3.23	20240419	29950	-40.30	20240206	12310	45.25	20231023	3.52	N	068290	500	50 억	122514	N	N	0	N	N
47	20240423	110628	57	100.00	KOSPI	서비스업	N	N	N	N	N	17920	10	2	0.06	231663370	12814	53.29	17870	18190	17870	23250	12540	17910	18078.93	1.23	-2857	18883	18396	17943	17456	17003	18640	17700	50	5340	500	11100	10	1	10000000	1792	20.48	1.08	12	0.13	875.00	16613.00	29950	20240206	-40.17	12310	20231023	45.57	29950	-40.17	20240206	17320	3.46	20240419	29950	-40.17	20240206	12310	45.57	20231023	3.52	N	068290	500	50 억	122514	N	N	0	N	N
48	20240423	100627	57	100.00	KOSPI	서비스업	N	N	N	N	N	18100	190	2	1.06	170827820	9435	39.23	17870	18190	17870	23250	12540	17910	18105.76	1.23	-92	18883	18396	17943	17456	17003	18640	17700	50	5340	500	11100	10	1	10000000	1810	20.69	1.09	12	0.09	875.00	16613.00	29950	20240206	-39.57	12310	20231023	47.03	29950	-39.57	20240206	17320	4.50	20240419	29950	-39.57	20240206	12310	47.03	20231023	3.52	N	068290	500	50 억	122514	N	N	0	N	N
49	20240423	090627	57	100.00	KOSPI	서비스업	N	N	N	N	N	18100	190	2	1.06	17818820	994	4.13	17870	18130	17870	23250	12540	17910	17926.38	1.23	83	18883	18396	17943	17456	17003	18640	17700	50	5340	500	11100	10	1	10000000	1810	20.69	1.09	12	0.01	875.00	16613.00	29950	20240206	-39.57	12310	20231023	47.03	29950	-39.57	20240206	17320	4.50	20240419	29950	-39.57	20240206	12310	47.03	20231023	3.52	N	068290	500	50 억	122514	N	N	0	N	N
50	20240422	160625	57	100.00	KOSPI	서비스업	N	N	N	N	N	17910	290	2	1.65	431527350	24019	54.26	17490	18430	17490	22900	12340	17620	17966.15	1.25	-3714	18526	18072	17696	17242	16866	17885	17055	50	5280	500	10920	10	1	10000000	1791	20.47	1.08	12	0.24	875.00	16613.00	29950	20240206	-40.20	12310	20231023	45.49	29950	-40.20	20240206	17320	3.41	20240419	29950	-40.20	20240206	12310	45.49	20231023	3.54	N	068290	500	50 억	124766	N	N	0	N	N
51	20240422	150624	57	100.00	KOSPI	서비스업	N	N	N	N	N	17960	340	2	1.93	413194170	22996	51.95	17490	18430	17490	22900	12340	17620	17968.15	1.25	-3898	18526	18072	17696	17242	16866	17885	17055	50	5280	500	10920	10	1	10000000	1796	20.53	1.08	12	0.23	875.00	16613.00	29950	20240206	-40.03	12310	20231023	45.90	29950	-40.03	20240206	17320	3.70	20240419	29950	-40.03	20240206	12310	45.90	20231023	3.54	N	068290	500	50 억	124766	N	N	0	N	N
52	20240422	140624	57	100.00	KOSPI	서비스업	N	N	N	N	N	17880	260	2	1.48	384057760	21368	48.27	17490	18430	17490	22900	12340	17620	17973.57	1.25	-3938	18526	18072	17696	17242	16866	17885	17055	50	5280	500	10920	10	1	10000000	1788	20.43	1.08	12	0.21	875.00	16613.00	29950	20240206	-40.30	12310	20231023	45.25	29950	-40.30	20240206	17320	3.23	20240419	29950	-40.30	20240206	12310	45.25	20231023	3.54	N	068290	500	50 억	124766	N	N	0	N	N
53	20240422	130622	57	100.00	KOSPI	서비스업	N	N	N	N	N	17990	370	2	2.10	348543130	19388	43.80	17490	18430	17490	22900	12340	17620	17977.33	1.25	-2492	18526	18072	17696	17242	16866	17885	17055	50	5280	500	10920	10	1	10000000	1799	20.56	1.08	12	0.19	875.00	16613.00	29950	20240206	-39.93	12310	20231023	46.14	29950	-39.93	20240206	17320	3.87	20240419	29950	-39.93	20240206	12310	46.14	20231023	3.54	N	068290	500	50 억	124766	N	N	0	N	N
54	20240422	120623	57	100.00	KOSPI	서비스업	N	N	N	N	N	18090	470	2	2.67	288600480	16066	36.29	17490	18430	17490	22900	12340	17620	17963.52	1.25	-1142	18526	18072	17696	17242	16866	17885	17055	50	5280	500	10920	10	1	10000000	1809	20.67	1.09	12	0.16	875.00	16613.00	29950	20240206	-39.60	12310	20231023	46.95	29950	-39.60	20240206	17320	4.45	20240419	29950	-39.60	20240206	12310	46.95	20231023	3.54	N	068290	500	50 억	124766	N	N	0	N	N
55	20240422	110623	57	100.00	KOSPI	서비스업	N	N	N	N	N	18020	400	2	2.27	237611680	13242	29.91	17490	18430	17490	22900	12340	17620	17943.89	1.25	287	18526	18072	17696	17242	16866	17885	17055	50	5280	500	10920	10	1	10000000	1802	20.59	1.08	12	0.13	875.00	16613.00	29950	20240206	-39.83	12310	20231023	46.39	29950	-39.83	20240206	17320	4.04	20240419	29950	-39.83	20240206	12310	46.39	20231023	3.54	N	068290	500	50 억	124766	N	N	0	N	N
56	20240422	100624	57	100.00	KOSPI	서비스업	N	N	N	N	N	17900	280	2	1.59	216845080	12084	27.30	17490	18430	17490	22900	12340	17620	17944.92	1.25	585	18526	18072	17696	17242	16866	17885	17055	50	5280	500	10920	10	1	10000000	1790	20.46	1.08	12	0.12	875.00	16613.00	29950	20240206	-40.23	12310	20231023	45.41	29950	-40.23	20240206	17320	3.35	20240419	29950	-40.23	20240206	12310	45.41	20231023	3.54	N	068290	500	50 억	124766	N	N	0	N	N
57	20240422	090623	57	100.00	KOSPI	서비스업	N	N	N	N	N	17850	230	2	1.31	36651530	2058	4.65	17490	18430	17490	22900	12340	17620	17809.66	1.25	467	18526	18072	17696	17242	16866	17885	17055	50	5280	500	10920	10	1	10000000	1785	20.40	1.07	12	0.02	875.00	16613.00	29950	20240206	-40.40	12310	20231023	45.00	29950	-40.40	20240206	17320	3.06	20240419	29950	-40.40	20240206	12310	45.00	20231023	3.54	N	068290	500	50 억	124766	N	N	0	N	N
58	20240419	160556	57	100.00	KOSPI	서비스업	N	N	N	N	N	17620	-480	5	-2.65	774486870	43942	131.42	18100	18150	17320	23500	12670	18100	17625.21	1.19	8026	18713	18406	18003	17696	17293	18560	17850	50	5400	500	11220	10	1	10000000	1762	20.14	1.06	12	0.44	875.00	16613.00	29950	20240206	-41.17	12310	20231023	43.14	29950	-41.17	20240206	17320	1.73	20240419	29950	-41.17	20240206	12310	43.14	20231023	3.57	N	068290	500	50 억	118585	N	N	0	N	N
59	20240419	150601	57	100.00	KOSPI	서비스업	N	N	N	N	N	17770	-330	5	-1.82	758088400	43012	128.64	18100	18150	17320	23500	12670	18100	17625.04	1.19	7741	18713	18406	18003	17696	17293	18560	17850	50	5400	500	11220	10	1	10000000	1777	20.31	1.07	12	0.43	875.00	16613.00	29950	20240206	-40.67	12310	20231023	44.35	29950	-40.67	20240206	17320	2.60	20240419	29950	-40.67	20240206	12310	44.35	20231023	3.57	N	068290	500	50 억	118585	N	N	0	N	N
60	20240419	140556	57	100.00	KOSPI	서비스업	N	N	N	N	N	17690	-410	5	-2.27	699437390	39694	118.71	18100	18150	17320	23500	12670	18100	17620.73	1.19	7059	18713	18406	18003	17696	17293	18560	17850	50	5400	500	11220	10	1	10000000	1769	20.22	1.06	12	0.40	875.00	16613.00	29950	20240206	-40.93	12310	20231023	43.70	29950	-40.93	20240206	17320	2.14	20240419	29950	-40.93	20240206	12310	43.70	20231023	3.57	N	068290	500	50 억	118585	N	N	0	N	N
61	20240419	130557	57	100.00	KOSPI	서비스업	N	N	N	N	N	17620	-480	5	-2.65	651668960	36980	110.60	18100	18150	17320	23500	12670	18100	17622.20	1.19	6110	18713	18406	18003	17696	17293	18560	17850	50	5400	500	11220	10	1	10000000	1762	20.14	1.06	12	0.37	875.00	16613.00	29950	20240206	-41.17	12310	20231023	43.14	29950	-41.17	20240206	17320	1.73	20240419	29950	-41.17	20240206	12310	43.14	20231023	3.57	N	068290	500	50 억	118585	N	N	0	N	N
62	20240419	120554	57	100.00	KOSPI	서비스업	N	N	N	N	N	17380	-720	5	-3.98	471568400	26690	79.82	18100	18150	17320	23500	12670	18100	17668.36	1.19	-3276	18713	18406	18003	17696	17293	18560	17850	50	5400	500	11220	10	1	10000000	1738	19.86	1.05	12	0.27	875.00	16613.00	29950	20240206	-41.97	12310	20231023	41.19	29950	-41.97	20240206	17320	0.35	20240419	29950	-41.97	20240206	12310	41.19	20231023	3.57	N	068290	500	50 억	118585	N	N	0	N	N
63	20240419	110600	57	100.00	KOSPI	서비스업	N	N	N	N	N	17440	-660	5	-3.65	358628920	20196	60.40	18100	18150	17400	23500	12670	18100	17757.42	1.19	-6483	18713	18406	18003	17696	17293	18560	17850	50	5400	500	11220	10	1	10000000	1744	19.93	1.05	12	0.20	875.00	16613.00	29950	20240206	-41.77	12310	20231023	41.67	29950	-41.77	20240206	17400	0.23	20240419	29950	-41.77	20240206	12310	41.67	20231023	3.57	N	068290	500	50 억	118585	N	N	0	N	N
64	20240419	100559	57	100.00	KOSPI	서비스업	N	N	N	N	N	17830	-270	5	-1.49	137115750	7631	22.82	18100	18150	17740	23500	12670	18100	17968.25	1.19	-2186	18713	18406	18003	17696	17293	18560	17850	50	5400	500	11220	10	1	10000000	1783	20.38	1.07	12	0.08	875.00	16613.00	29950	20240206	-40.47	12310	20231023	44.84	29950	-40.47	20240206	17600	1.31	20240418	29950	-40.47	20240206	12310	44.84	20231023	3.57	N	068290	500	50 억	118585	N	N	0	N	N
65	20240419	090554	57	100.00	KOSPI	서비스업	N	N	N	N	N	18100	0	3	0.00	35698090	1972	5.90	18100	18150	18090	23500	12670	18100	18102.48	1.19	-275	18713	18406	18003	17696	17293	18560	17850	50	5400	500	11220	10	1	10000000	1810	20.69	1.09	12	0.02	875.00	16613.00	29950	20240206	-39.57	12310	20231023	47.03	29950	-39.57	20240206	17600	2.84	20240418	29950	-39.57	20240206	12310	47.03	20231023	3.57	N	068290	500	50 억	118585	N	N	0	N	N
66	20240418	160554	57	100.00	KOSPI	서비스업	N	N	N	N	N	18100	380	2	2.14	596981390	33104	68.22	17610	18310	17600	23000	12410	17720	18033.51	1.09	8205	18880	18300	18010	17430	17140	18155	17285	50	5280	500	10980	10	1	10000000	1810	20.69	1.09	12	0.33	875.00	16613.00	29950	20240206	-39.57	12310	20231023	47.03	29950	-39.57	20240206	17600	2.84	20240418	29950	-39.57	20240206	12310	47.03	20231023	3.61	N	068290	500	50 억	109428	N	N	0	N	N
67	20240418	150553	57	100.00	KOSPI	서비스업	N	N	N	N	N	18170	450	2	2.54	551231790	30581	63.02	17610	18310	17600	23000	12410	17720	18025.30	1.09	8159	18880	18300	18010	17430	17140	18155	17285	50	5280	500	10980	10	1	10000000	1817	20.77	1.09	12	0.31	875.00	16613.00	29950	20240206	-39.33	12310	20231023	47.60	29950	-39.33	20240206	17600	3.24	20240418	29950	-39.33	20240206	12310	47.60	20231023	3.61	N	068290	500	50 억	109428	N	N	0	N	N
68	20240418	140558	57	100.00	KOSPI	서비스업	N	N	N	N	N	18050	330	2	1.86	486286770	26988	55.62	17610	18310	17600	23000	12410	17720	18018.63	1.09	5918	18880	18300	18010	17430	17140	18155	17285	50	5280	500	10980	10	1	10000000	1805	20.63	1.09	12	0.27	875.00	16613.00	29950	20240206	-39.73	12310	20231023	46.63	29950	-39.73	20240206	17600	2.56	20240418	29950	-39.73	20240206	12310	46.63	20231023	3.61	N	068290	500	50 억	109428	N	N	0	N	N
69	20240418	130554	57	100.00	KOSPI	서비스업	N	N	N	N	N	17960	240	2	1.35	433732060	24065	49.59	17610	18310	17600	23000	12410	17720	18023.36	1.09	5790	18880	18300	18010	17430	17140	18155	17285	50	5280	500	10980	10	1	10000000	1796	20.53	1.08	12	0.24	875.00	16613.00	29950	20240206	-40.03	12310	20231023	45.90	29950	-40.03	20240206	17600	2.05	20240418	29950	-40.03	20240206	12310	45.90	20231023	3.61	N	068290	500	50 억	109428	N	N	0	N	N
70	20240418	120553	57	100.00	KOSPI	서비스업	N	N	N	N	N	18020	300	2	1.69	397399640	22048	45.44	17610	18310	17600	23000	12410	17720	18024.29	1.09	7088	18880	18300	18010	17430	17140	18155	17285	50	5280	500	10980	10	1	10000000	1802	20.59	1.08	12	0.22	875.00	16613.00	29950	20240206	-39.83	12310	20231023	46.39	29950	-39.83	20240206	17600	2.39	20240418	29950	-39.83	20240206	12310	46.39	20231023	3.61	N	068290	500	50 억	109428	N	N	0	N	N
71	20240418	110554	57	100.00	KOSPI	서비스업	N	N	N	N	N	18150	430	2	2.43	345653280	19189	39.54	17610	18310	17600	23000	12410	17720	18013.10	1.09	7720	18880	18300	18010	17430	17140	18155	17285	50	5280	500	10980	10	1	10000000	1815	20.74	1.09	12	0.19	875.00	16613.00	29950	20240206	-39.40	12310	20231023	47.44	29950	-39.40	20240206	17600	3.12	20240418	29950	-39.40	20240206	12310	47.44	20231023	3.61	N	068290	500	50 억	109428	N	N	0	N	N
72	20240418	100556	57	100.00	KOSPI	서비스업	N	N	N	N	N	18300	580	2	3.27	301347910	16759	34.54	17610	18310	17600	23000	12410	17720	17981.26	1.09	7943	18880	18300	18010	17430	17140	18155	17285	50	5280	500	10980	10	1	10000000	1830	20.91	1.10	12	0.17	875.00	16613.00	29950	20240206	-38.90	12310	20231023	48.66	29950	-38.90	20240206	17600	3.98	20240418	29950	-38.90	20240206	12310	48.66	20231023	3.61	N	068290	500	50 억	109428	N	N	0	N	N
73	20240418	090554	57	100.00	KOSPI	서비스업	N	N	N	N	N	17860	140	2	0.79	79391110	4489	9.25	17610	17980	17600	23000	12410	17720	17685.70	1.09	2250	18880	18300	18010	17430	17140	18155	17285	50	5280	500	10980	10	1	10000000	1786	20.41	1.08	12	0.04	875.00	16613.00	29950	20240206	-40.37	12310	20231023	45.09	29950	-40.37	20240206	17600	1.48	20240418	29950	-40.37	20240206	12310	45.09	20231023	3.61	N	068290	500	50 억	109428	N	N	0	N	N
74	20240417	160549	57	100.00	KOSPI	서비스업	N	N	N	N	N	17720	-730	5	-3.96	845894310	46703	115.66	18300	18590	17720	23950	12920	18450	18112.57	1.13	-1450	18910	18680	18380	18150	17850	18530	18000	50	5500	500	11430	10	1	10000000	1772	20.25	1.07	12	0.47	875.00	16613.00	29950	20240206	-40.83	12310	20231023	43.95	29950	-40.83	20240206	17720	0.00	20240417	29950	-40.83	20240206	12310	43.95	20231023	3.68	N	068290	500	50 억	113011	N	N	1	N	N
75	20240417	150559	57	100.00	KOSPI	서비스업	N	N	N	N	N	17890	-560	5	-3.04	707772340	38945	96.45	18300	18590	17890	23950	12920	18450	18173.64	1.13	-4493	18910	18680	18380	18150	17850	18530	18000	50	5500	500	11430	10	1	10000000	1789	20.45	1.08	12	0.39	875.00	16613.00	29950	20240206	-40.27	12310	20231023	45.33	29950	-40.27	20240206	17890	0.00	20240417	29950	-40.27	20240206	12310	45.33	20231023	3.68	N	068290	500	50 억	113011	N	N	1	N	N
76	20240417	140553	57	100.00	KOSPI	서비스업	N	N	N	N	N	18060	-390	5	-2.11	581698820	31937	79.09	18300	18590	18000	23950	12920	18450	18213.95	1.13	-3753	18910	18680	18380	18150	17850	18530	18000	50	5500	500	11430	10	1	10000000	1806	20.64	1.09	12	0.32	875.00	16613.00	29950	20240206	-39.70	12310	20231023	46.71	29950	-39.70	20240206	18000	0.33	20240417	29950	-39.70	20240206	12310	46.71	20231023	3.68	N	068290	500	50 억	113011	N	N	1	N	N
77	20240417	130556	57	100.00	KOSPI	서비스업	N	N	N	N	N	18070	-380	5	-2.06	523657680	28716	71.11	18300	18590	18010	23950	12920	18450	18235.75	1.13	-3870	18910	18680	18380	18150	17850	18530	18000	50	5500	500	11430	10	1	10000000	1807	20.65	1.09	12	0.29	875.00	16613.00	29950	20240206	-39.67	12310	20231023	46.79	29950	-39.67	20240206	18010	0.33	20240417	29950	-39.67	20240206	12310	46.79	20231023	3.68	N	068290	500	50 억	113011	N	N	1	N	N
78	20240417	120557	57	100.00	KOSPI	서비스업	N	N	N	N	N	18100	-350	5	-1.90	375333060	20500	50.77	18300	18590	18100	23950	12920	18450	18308.93	1.13	-2418	18910	18680	18380	18150	17850	18530	18000	50	5500	500	11430	10	1	10000000	1810	20.69	1.09	12	0.20	875.00	16613.00	29950	20240206	-39.57	12310	20231023	47.03	29950	-39.57	20240206	18080	0.11	20240416	29950	-39.57	20240206	12310	47.03	20231023	3.68	N	068290	500	50 억	113011	N	N	1	N	N
79	20240417	110557	57	100.00	KOSPI	서비스업	N	N	N	N	N	18210	-240	5	-1.30	282412790	15383	38.10	18300	18590	18200	23950	12920	18450	18358.76	1.13	-982	18910	18680	18380	18150	17850	18530	18000	50	5500	500	11430	10	1	10000000	1821	20.81	1.10	12	0.15	875.00	16613.00	29950	20240206	-39.20	12310	20231023	47.93	29950	-39.20	20240206	18080	0.72	20240416	29950	-39.20	20240206	12310	47.93	20231023	3.68	N	068290	500	50 억	113011	N	N	1	N	N
80	20240417	100554	57	100.00	KOSPI	서비스업	N	N	N	N	N	18450	0	3	0.00	202360470	10996	27.23	18300	18590	18290	23950	12920	18450	18403.10	1.13	926	18910	18680	18380	18150	17850	18530	18000	50	5500	500	11430	10	1	10000000	1845	21.09	1.11	12	0.11	875.00	16613.00	29950	20240206	-38.40	12310	20231023	49.88	29950	-38.40	20240206	18080	2.05	20240416	29950	-38.40	20240206	12310	49.88	20231023	3.68	N	068290	500	50 억	113011	N	N	1	N	N
81	20240417	090551	57	100.00	KOSPI	서비스업	N	N	N	N	N	18450	0	3	0.00	39725540	2160	5.35	18300	18520	18290	23950	12920	18450	18391.45	1.13	590	18910	18680	18380	18150	17850	18530	18000	50	5500	500	11430	10	1	10000000	1845	21.09	1.11	12	0.02	875.00	16613.00	29950	20240206	-38.40	12310	20231023	49.88	29950	-38.40	20240206	18080	2.05	20240416	29950	-38.40	20240206	12310	49.88	20231023	3.68	N	068290	500	50 억	113011	N	N	1	N	N
82	20240416	160555	57	100.00	KOSPI	서비스업	N	N	N	N	N	18450	-250	5	-1.34	712477350	39036	87.73	18520	18610	18080	24300	13090	18700	18251.78	0.98	15088	19360	19030	18600	18270	17840	19195	18435	50	5600	500	11590	10	1	10000000	1845	21.09	1.11	12	0.39	875.00	16613.00	29950	20240206	-38.40	12310	20231023	49.88	29950	-38.40	20240206	18080	2.05	20240416	29950	-38.40	20240206	12310	49.88	20231023	3.72	N	068290	500	50 억	97912	N	N	1	N	N
83	20240416	150552	57	100.00	KOSPI	서비스업	N	N	N	N	N	18340	-360	5	-1.93	644044000	35317	79.37	18520	18610	18080	24300	13090	18700	18236.09	0.98	14760	19360	19030	18600	18270	17840	19195	18435	50	5600	500	11590	10	1	10000000	1834	20.96	1.10	12	0.35	875.00	16613.00	29950	20240206	-38.76	12310	20231023	48.98	29950	-38.76	20240206	18080	1.44	20240416	29950	-38.76	20240206	12310	48.98	20231023	3.72	N	068290	500	50 억	97912	N	N	0	N	N
84	20240416	140552	57	100.00	KOSPI	서비스업	N	N	N	N	N	18140	-560	5	-2.99	411696250	22555	50.69	18520	18610	18080	24300	13090	18700	18252.99	0.98	5422	19360	19030	18600	18270	17840	19195	18435	50	5600	500	11590	10	1	10000000	1814	20.73	1.09	12	0.23	875.00	16613.00	29950	20240206	-39.43	12310	20231023	47.36	29950	-39.43	20240206	18080	0.33	20240416	29950	-39.43	20240206	12310	47.36	20231023	3.72	N	068290	500	50 억	97912	N	N	0	N	N
85	20240416	130553	57	100.00	KOSPI	서비스업	N	N	N	N	N	18130	-570	5	-3.05	390502320	21389	48.07	18520	18610	18080	24300	13090	18700	18257.16	0.98	4839	19360	19030	18600	18270	17840	19195	18435	50	5600	500	11590	10	1	10000000	1813	20.72	1.09	12	0.21	875.00	16613.00	29950	20240206	-39.47	12310	20231023	47.28	29950	-39.47	20240206	18080	0.28	20240416	29950	-39.47	20240206	12310	47.28	20231023	3.72	N	068290	500	50 억	97912	N	N	0	N	N
86	20240416	120556	57	100.00	KOSPI	서비스업	N	N	N	N	N	18250	-450	5	-2.41	367699840	20137	45.25	18520	18610	18080	24300	13090	18700	18259.91	0.98	4167	19360	19030	18600	18270	17840	19195	18435	50	5600	500	11590	10	1	10000000	1825	20.86	1.10	12	0.20	875.00	16613.00	29950	20240206	-39.07	12310	20231023	48.25	29950	-39.07	20240206	18080	0.94	20240416	29950	-39.07	20240206	12310	48.25	20231023	3.72	N	068290	500	50 억	97912	N	N	0	N	N
87	20240416	110553	57	100.00	KOSPI	서비스업	N	N	N	N	N	18170	-530	5	-2.83	281266300	15376	34.56	18520	18610	18140	24300	13090	18700	18292.55	0.98	1309	19360	19030	18600	18270	17840	19195	18435	50	5600	500	11590	10	1	10000000	1817	20.77	1.09	12	0.15	875.00	16613.00	29950	20240206	-39.33	12310	20231023	47.60	29950	-39.33	20240206	18140	0.17	20240416	29950	-39.33	20240206	12310	47.60	20231023	3.72	N	068290	500	50 억	97912	N	N	0	N	N
88	20240416	100546	57	100.00	KOSPI	서비스업	N	N	N	N	N	18350	-350	5	-1.87	120548250	6563	14.75	18520	18610	18260	24300	13090	18700	18367.86	0.98	-631	19360	19030	18600	18270	17840	19195	18435	50	5600	500	11590	10	1	10000000	1835	20.97	1.10	12	0.07	875.00	16613.00	29950	20240206	-38.73	12310	20231023	49.07	29950	-38.73	20240206	18170	0.99	20240415	29950	-38.73	20240206	12310	49.07	20231023	3.72	N	068290	500	50 억	97912	N	N	0	N	N
89	20240416	090546	57	100.00	KOSPI	서비스업	N	N	N	N	N	18610	-90	5	-0.48	6501100	351	0.79	18520	18610	18510	24300	13090	18700	18521.65	0.98	18	19360	19030	18600	18270	17840	19195	18435	50	5600	500	11590	10	1	10000000	1861	21.27	1.12	12	0.00	875.00	16613.00	29950	20240206	-37.86	12310	20231023	51.18	29950	-37.86	20240206	18170	2.42	20240415	29950	-37.86	20240206	12310	51.18	20231023	3.72	N	068290	500	50 억	97912	N	N	0	N	N
90	20240415	160544	57	100.00	KOSPI	서비스업	N	N	N	N	N	18700	-390	5	-2.04	820174590	44380	112.10	18620	18930	18170	24800	13370	19090	18480.38	0.82	14895	19763	19426	19143	18806	18523	19285	18665	50	5710	500	11830	10	1	10000000	1870	21.37	1.13	12	0.44	875.00	16613.00	29950	20240206	-37.56	12310	20231023	51.91	29950	-37.56	20240206	18170	2.92	20240415	29950	-37.56	20240206	12310	51.91	20231023	3.81	N	068290	500	50 억	82116	N	N	1	N	N
91	20240415	150549	57	100.00	KOSPI	서비스업	N	N	N	N	N	18590	-500	5	-2.62	802925350	43454	109.76	18620	18930	18170	24800	13370	19090	18477.59	0.82	14279	19763	19426	19143	18806	18523	19285	18665	50	5710	500	11830	10	1	10000000	1859	21.25	1.12	12	0.43	875.00	16613.00	29950	20240206	-37.93	12310	20231023	51.02	29950	-37.93	20240206	18170	2.31	20240415	29950	-37.93	20240206	12310	51.02	20231023	3.81	N	068290	500	50 억	82116	N	N	1	N	N
92	20240415	140544	57	100.00	KOSPI	서비스업	N	N	N	N	N	18600	-490	5	-2.57	729939620	39522	99.83	18620	18930	18170	24800	13370	19090	18469.20	0.82	12270	19763	19426	19143	18806	18523	19285	18665	50	5710	500	11830	10	1	10000000	1860	21.26	1.12	12	0.40	875.00	16613.00	29950	20240206	-37.90	12310	20231023	51.10	29950	-37.90	20240206	18170	2.37	20240415	29950	-37.90	20240206	12310	51.10	20231023	3.81	N	068290	500	50 억	82116	N	N	1	N	N
93	20240415	130539	57	100.00	KOSPI	서비스업	N	N	N	N	N	18510	-580	5	-3.04	671664360	36396	91.93	18620	18930	18170	24800	13370	19090	18454.35	0.82	12584	19763	19426	19143	18806	18523	19285	18665	50	5710	500	11830	10	1	10000000	1851	21.15	1.11	12	0.36	875.00	16613.00	29950	20240206	-38.20	12310	20231023	50.37	29950	-38.20	20240206	18170	1.87	20240415	29950	-38.20	20240206	12310	50.37	20231023	3.81	N	068290	500	50 억	82116	N	N	1	N	N
94	20240415	120546	57	100.00	KOSPI	서비스업	N	N	N	N	N	18390	-700	5	-3.67	622990370	33758	85.27	18620	18930	18170	24800	13370	19090	18454.60	0.82	10717	19763	19426	19143	18806	18523	19285	18665	50	5710	500	11830	10	1	10000000	1839	21.02	1.11	12	0.34	875.00	16613.00	29950	20240206	-38.60	12310	20231023	49.39	29950	-38.60	20240206	18170	1.21	20240415	29950	-38.60	20240206	12310	49.39	20231023	3.81	N	068290	500	50 억	82116	N	N	1	N	N
95	20240415	110547	57	100.00	KOSPI	서비스업	N	N	N	N	N	18350	-740	5	-3.88	589032610	31906	80.59	18620	18930	18170	24800	13370	19090	18461.50	0.82	10222	19763	19426	19143	18806	18523	19285	18665	50	5710	500	11830	10	1	10000000	1835	20.97	1.10	12	0.32	875.00	16613.00	29950	20240206	-38.73	12310	20231023	49.07	29950	-38.73	20240206	18170	0.99	20240415	29950	-38.73	20240206	12310	49.07	20231023	3.81	N	068290	500	50 억	82116	N	N	1	N	N
96	20240415	100544	57	100.00	KOSPI	서비스업	N	N	N	N	N	18570	-520	5	-2.72	530756000	28738	72.59	18620	18930	18170	24800	13370	19090	18468.79	0.82	9195	19763	19426	19143	18806	18523	19285	18665	50	5710	500	11830	10	1	10000000	1857	21.22	1.12	12	0.29	875.00	16613.00	29950	20240206	-38.00	12310	20231023	50.85	29950	-38.00	20240206	18170	2.20	20240415	29950	-38.00	20240206	12310	50.85	20231023	3.81	N	068290	500	50 억	82116	N	N	1	N	N
97	20240415	090548	57	100.00	KOSPI	서비스업	N	N	N	N	N	18550	-540	5	-2.83	29839830	1602	4.05	18620	18930	18550	24800	13370	19090	18626.61	0.82	-233	19763	19426	19143	18806	18523	19285	18665	50	5710	500	11830	10	1	10000000	1855	21.20	1.12	12	0.02	875.00	16613.00	29950	20240206	-38.06	12310	20231023	50.69	29950	-38.06	20240206	18510	0.22	20240411	29950	-38.06	20240206	12310	50.69	20231023	3.81	N	068290	500	50 억	82116	N	N	1	N	N
98	20240412	160544	57	100.00	KOSPI	서비스업	N	N	N	N	N	19090	-120	5	-0.62	744632940	38984	115.12	19120	19480	18860	24950	13450	19210	19100.98	0.76	4400	19770	19490	19000	18720	18230	19630	18860	50	5740	500	11910	10	1	10000000	1909	21.82	1.15	12	0.39	875.00	16613.00	29950	20240206	-36.26	12310	20231023	55.08	29950	-36.26	20240206	18510	3.13	20240411	29950	-36.26	20240206	12310	55.08	20231023	3.82	N	068290	500	50 억	76279	N	N	1	N	N
99	20240412	150545	57	100.00	KOSPI	서비스업	N	N	N	N	N	19080	-130	5	-0.68	696007710	36438	107.60	19120	19480	18860	24950	13450	19210	19101.14	0.76	4131	19770	19490	19000	18720	18230	19630	18860	50	5740	500	11910	10	1	10000000	1908	21.81	1.15	12	0.36	875.00	16613.00	29950	20240206	-36.29	12310	20231023	55.00	29950	-36.29	20240206	18510	3.08	20240411	29950	-36.29	20240206	12310	55.00	20231023	3.82	N	068290	500	50 억	76279	N	N	28	N	N
100	20240412	140543	57	100.00	KOSPI	서비스업	N	N	N	N	N	19000	-210	5	-1.09	577347740	30171	89.09	19120	19480	18860	24950	13450	19210	19135.84	0.76	738	19770	19490	19000	18720	18230	19630	18860	50	5740	500	11910	10	1	10000000	1900	21.71	1.14	12	0.30	875.00	16613.00	29950	20240206	-36.56	12310	20231023	54.35	29950	-36.56	20240206	18510	2.65	20240411	29950	-36.56	20240206	12310	54.35	20231023	3.82	N	068290	500	50 억	76279	N	N	28	N	N
101	20240412	130540	57	100.00	KOSPI	서비스업	N	N	N	N	N	19020	-190	5	-0.99	488722130	25493	75.28	19120	19480	18950	24950	13450	19210	19170.83	0.76	1794	19770	19490	19000	18720	18230	19630	18860	50	5740	500	11910	10	1	10000000	1902	21.74	1.14	12	0.25	875.00	16613.00	29950	20240206	-36.49	12310	20231023	54.51	29950	-36.49	20240206	18510	2.76	20240411	29950	-36.49	20240206	12310	54.51	20231023	3.82	N	068290	500	50 억	76279	N	N	28	N	N
102	20240412	120543	57	100.00	KOSPI	서비스업	N	N	N	N	N	19120	-90	5	-0.47	421460990	21969	64.87	19120	19480	18950	24950	13450	19210	19184.35	0.76	3736	19770	19490	19000	18720	18230	19630	18860	50	5740	500	11910	10	1	10000000	1912	21.85	1.15	12	0.22	875.00	16613.00	29950	20240206	-36.16	12310	20231023	55.32	29950	-36.16	20240206	18510	3.30	20240411	29950	-36.16	20240206	12310	55.32	20231023	3.82	N	068290	500	50 억	76279	N	N	28	N	N
103	20240412	110539	57	100.00	KOSPI	서비스업	N	N	N	N	N	19260	50	2	0.26	356292470	18576	54.85	19120	19480	18950	24950	13450	19210	19180.25	0.76	3288	19770	19490	19000	18720	18230	19630	18860	50	5740	500	11910	10	1	10000000	1926	22.01	1.16	12	0.19	875.00	16613.00	29950	20240206	-35.69	12310	20231023	56.46	29950	-35.69	20240206	18510	4.05	20240411	29950	-35.69	20240206	12310	56.46	20231023	3.82	N	068290	500	50 억	76279	N	N	28	N	N
104	20240412	100542	57	100.00	KOSPI	서비스업	N	N	N	N	N	19250	40	2	0.21	228696310	11975	35.36	19120	19380	18950	24950	13450	19210	19097.78	0.76	573	19770	19490	19000	18720	18230	19630	18860	50	5740	500	11910	10	1	10000000	1925	22.00	1.16	12	0.12	875.00	16613.00	29950	20240206	-35.73	12310	20231023	56.38	29950	-35.73	20240206	18510	4.00	20240411	29950	-35.73	20240206	12310	56.38	20231023	3.82	N	068290	500	50 억	76279	N	N	28	N	N
105	20240412	090541	57	100.00	KOSPI	서비스업	N	N	N	N	N	19120	-90	5	-0.47	36408100	1898	5.60	19120	19380	19120	24950	13450	19210	19182.31	0.76	241	19770	19490	19000	18720	18230	19630	18860	50	5740	500	11910	10	1	10000000	1912	21.85	1.15	12	0.02	875.00	16613.00	29950	20240206	-36.16	12310	20231023	55.32	29950	-36.16	20240206	18510	3.30	20240411	29950	-36.16	20240206	12310	55.32	20231023	3.82	N	068290	500	50 억	76279	N	N	28	N	N
106	20240411	160535	57	100.00	KOSPI	서비스업	N	N	N	N	N	19210	-70	5	-0.36	638982370	33635	71.93	19020	19280	18510	25050	13500	19280	18997.33	0.63	12662	20506	19892	19586	18972	18666	19740	18820	50	5770	500	11950	10	1	10000000	1921	21.95	1.16	12	0.34	875.00	16613.00	29950	20240206	-35.86	12310	20231023	56.05	29950	-35.86	20240206	18510	3.78	20240411	29950	-35.86	20240206	12310	56.05	20231023	3.83	N	068290	500	50 억	63286	N	N	28	N	N
107	20240411	150544	57	100.00	KOSPI	서비스업	N	N	N	N	N	19210	-70	5	-0.36	578513850	30485	65.19	19020	19280	18510	25050	13500	19280	18977.00	0.63	11991	20506	19892	19586	18972	18666	19740	18820	50	5770	500	11950	10	1	10000000	1921	21.95	1.16	12	0.30	875.00	16613.00	29950	20240206	-35.86	12310	20231023	56.05	29950	-35.86	20240206	18510	3.78	20240411	29950	-35.86	20240206	12310	56.05	20231023	3.83	N	068290	500	50 억	63286	N	N	50	N	N
108	20240411	140540	57	100.00	KOSPI	서비스업	N	N	N	N	N	19150	-130	5	-0.67	426810100	22546	48.22	19020	19280	18510	25050	13500	19280	18930.64	0.63	7109	20506	19892	19586	18972	18666	19740	18820	50	5770	500	11950	10	1	10000000	1915	21.89	1.15	12	0.23	875.00	16613.00	29950	20240206	-36.06	12310	20231023	55.56	29950	-36.06	20240206	18510	3.46	20240411	29950	-36.06	20240206	12310	55.56	20231023	3.83	N	068290	500	50 억	63286	N	N	50	N	N
109	20240411	130533	57	100.00	KOSPI	서비스업	N	N	N	N	N	19050	-230	5	-1.19	376342880	19900	42.56	19020	19280	18510	25050	13500	19280	18911.70	0.63	5812	20506	19892	19586	18972	18666	19740	18820	50	5770	500	11950	10	1	10000000	1905	21.77	1.15	12	0.20	875.00	16613.00	29950	20240206	-36.39	12310	20231023	54.75	29950	-36.39	20240206	18510	2.92	20240411	29950	-36.39	20240206	12310	54.75	20231023	3.83	N	068290	500	50 억	63286	N	N	50	N	N
110	20240411	120541	57	100.00	KOSPI	서비스업	N	N	N	N	N	18900	-380	5	-1.97	341439340	18058	38.62	19020	19280	18510	25050	13500	19280	18907.93	0.63	4478	20506	19892	19586	18972	18666	19740	18820	50	5770	500	11950	10	1	10000000	1890	21.60	1.14	12	0.18	875.00	16613.00	29950	20240206	-36.89	12310	20231023	53.53	29950	-36.89	20240206	18510	2.11	20240411	29950	-36.89	20240206	12310	53.53	20231023	3.83	N	068290	500	50 억	63286	N	N	50	N	N
111	20240411	110536	57	100.00	KOSPI	서비스업	N	N	N	N	N	19000	-280	5	-1.45	304664570	16118	34.47	19020	19280	18510	25050	13500	19280	18902.13	0.63	4348	20506	19892	19586	18972	18666	19740	18820	50	5770	500	11950	10	1	10000000	1900	21.71	1.14	12	0.16	875.00	16613.00	29950	20240206	-36.56	12310	20231023	54.35	29950	-36.56	20240206	18510	2.65	20240411	29950	-36.56	20240206	12310	54.35	20231023	3.83	N	068290	500	50 억	63286	N	N	50	N	N
112	20240411	100542	57	100.00	KOSPI	서비스업	N	N	N	N	N	19000	-280	5	-1.45	260971380	13821	29.56	19020	19280	18510	25050	13500	19280	18882.24	0.63	3379	20506	19892	19586	18972	18666	19740	18820	50	5770	500	11950	10	1	10000000	1900	21.71	1.14	12	0.14	875.00	16613.00	29950	20240206	-36.56	12310	20231023	54.35	29950	-36.56	20240206	18510	2.65	20240411	29950	-36.56	20240206	12310	54.35	20231023	3.83	N	068290	500	50 억	63286	N	N	50	N	N
113	20240411	090538	57	100.00	KOSPI	서비스업	N	N	N	N	N	19030	-250	5	-1.30	29527980	1550	3.31	19020	19280	19020	25050	13500	19280	19050.31	0.63	638	20506	19892	19586	18972	18666	19740	18820	50	5770	500	11950	10	1	10000000	1903	21.75	1.15	12	0.02	875.00	16613.00	29950	20240206	-36.46	12310	20231023	54.59	29950	-36.46	20240206	19020	0.05	20240411	29950	-36.46	20240206	12310	54.59	20231023	3.83	N	068290	500	50 억	63286	N	N	50	N	N
114	20240409	160530	57	100.00	KOSPI	서비스업	N	N	N	N	N	19280	-600	5	-3.02	905186570	45976	76.05	19830	20200	19280	25800	13920	19880	19689.15	0.75	-8662	21033	20456	20023	19446	19013	20745	19735	50	5920	500	12320	10	1	10000000	1928	22.03	1.16	12	0.46	875.00	16613.00	29950	20240206	-35.63	12310	20231023	56.62	29950	-35.63	20240206	19280	0.00	20240409	29950	-35.63	20240206	12310	56.62	20231023	3.97	N	068290	500	50 억	74567	N	N	50	N	N
115	20240409	150533	57	100.00	KOSPI	서비스업	N	N	N	N	N	19390	-490	5	-2.46	792398370	40136	66.39	19830	20200	19360	25800	13920	19880	19742.83	0.75	-8352	21033	20456	20023	19446	19013	20745	19735	50	5920	500	12320	10	1	10000000	1939	22.16	1.17	12	0.40	875.00	16613.00	29950	20240206	-35.26	12310	20231023	57.51	29950	-35.26	20240206	19360	0.15	20240409	29950	-35.26	20240206	12310	57.51	20231023	3.97	N	068290	500	50 억	74567	N	N	0	N	N
116	20240409	140536	57	100.00	KOSPI	서비스업	N	N	N	N	N	19500	-380	5	-1.91	662182710	33434	55.30	19830	20200	19490	25800	13920	19880	19805.67	0.75	-6817	21033	20456	20023	19446	19013	20745	19735	50	5920	500	12320	10	1	10000000	1950	22.29	1.17	12	0.33	875.00	16613.00	29950	20240206	-34.89	12310	20231023	58.41	29950	-34.89	20240206	19490	0.05	20240409	29950	-34.89	20240206	12310	58.41	20231023	3.97	N	068290	500	50 억	74567	N	N	0	N	N
117	20240409	130531	57	100.00	KOSPI	서비스업	N	N	N	N	N	19630	-250	5	-1.26	494359000	24862	41.13	19830	20200	19630	25800	13920	19880	19884.12	0.75	-2683	21033	20456	20023	19446	19013	20745	19735	50	5920	500	12320	10	1	10000000	1963	22.43	1.18	12	0.25	875.00	16613.00	29950	20240206	-34.46	12310	20231023	59.46	29950	-34.46	20240206	19590	0.20	20240408	29950	-34.46	20240206	12310	59.46	20231023	3.97	N	068290	500	50 억	74567	N	N	0	N	N
118	20240409	120535	57	100.00	KOSPI	서비스업	N	N	N	N	N	19840	-40	5	-0.20	441838300	22199	36.72	19830	20200	19780	25800	13920	19880	19903.52	0.75	-890	21033	20456	20023	19446	19013	20745	19735	50	5920	500	12320	10	1	10000000	1984	22.67	1.19	12	0.22	875.00	16613.00	29950	20240206	-33.76	12310	20231023	61.17	29950	-33.76	20240206	19590	1.28	20240408	29950	-33.76	20240206	12310	61.17	20231023	3.97	N	068290	500	50 억	74567	N	N	0	N	N
119	20240409	110532	57	100.00	KOSPI	서비스업	N	N	N	N	N	19860	-20	5	-0.10	360933980	18115	29.96	19830	20200	19780	25800	13920	19880	19924.59	0.75	2003	21033	20456	20023	19446	19013	20745	19735	50	5920	500	12320	10	1	10000000	1986	22.70	1.20	12	0.18	875.00	16613.00	29950	20240206	-33.69	12310	20231023	61.33	29950	-33.69	20240206	19590	1.38	20240408	29950	-33.69	20240206	12310	61.33	20231023	3.97	N	068290	500	50 억	74567	N	N	0	N	N
120	20240409	100530	57	100.00	KOSPI	서비스업	N	N	N	N	N	20050	170	2	0.86	282566500	14179	23.45	19830	20200	19780	25800	13920	19880	19928.52	0.75	4307	21033	20456	20023	19446	19013	20745	19735	50	5920	500	12320	50	1	10000000	2005	22.91	1.21	12	0.14	875.00	16613.00	29950	20240206	-33.06	12310	20231023	62.88	29950	-33.06	20240206	19590	2.35	20240408	29950	-33.06	20240206	12310	62.88	20231023	3.97	N	068290	500	50 억	74567	N	N	0	N	N
121	20240409	090538	57	100.00	KOSPI	서비스업	N	N	N	N	N	19900	20	2	0.10	106896900	5393	8.92	19830	19900	19780	25800	13920	19880	19821.42	0.75	273	21033	20456	20023	19446	19013	20745	19735	50	5920	500	12320	10	1	10000000	1990	22.74	1.20	12	0.05	875.00	16613.00	29950	20240206	-33.56	12310	20231023	61.66	29950	-33.56	20240206	19590	1.58	20240408	29950	-33.56	20240206	12310	61.66	20231023	3.97	N	068290	500	50 억	74567	N	N	0	N	N
122	20240408	160526	57	100.00	KOSPI	서비스업	N	N	N	N	N	19880	260	2	1.33	1188651670	59565	114.09	19630	20600	19590	25500	13740	19620	19955.61	0.75	-437	20460	20040	19830	19410	19200	19935	19305	50	5880	500	12160	10	1	10000000	1988	22.72	1.20	12	0.60	875.00	16613.00	29950	20240206	-33.62	12310	20231023	61.49	29950	-33.62	20240206	19590	1.48	20240408	29950	-33.62	20240206	12310	61.49	20231023	3.99	N	068290	500	50 억	74548	N	N	68	N	N
123	20240408	150533	57	100.00	KOSPI	서비스업	N	N	N	N	N	19690	70	2	0.36	1092787350	54717	104.81	19630	20600	19590	25500	13740	19620	19971.69	0.75	-883	20460	20040	19830	19410	19200	19935	19305	50	5880	500	12160	10	1	10000000	1969	22.50	1.19	12	0.55	875.00	16613.00	29950	20240206	-34.26	12310	20231023	59.95	29950	-34.26	20240206	19590	0.51	20240408	29950	-34.26	20240206	12310	59.95	20231023	3.99	N	068290	500	50 억	74548	N	N	68	N	N
124	20240408	140534	57	100.00	KOSPI	서비스업	N	N	N	N	N	19880	260	2	1.33	893776980	44643	85.51	19630	20600	19590	25500	13740	19620	20020.63	0.75	396	20460	20040	19830	19410	19200	19935	19305	50	5880	500	12160	10	1	10000000	1988	22.72	1.20	12	0.45	875.00	16613.00	29950	20240206	-33.62	12310	20231023	61.49	29950	-33.62	20240206	19590	1.48	20240408	29950	-33.62	20240206	12310	61.49	20231023	3.99	N	068290	500	50 억	74548	N	N	68	N	N
125	20240408	130531	57	100.00	KOSPI	서비스업	N	N	N	N	N	19880	260	2	1.33	854891380	42687	81.76	19630	20600	19590	25500	13740	19620	20027.07	0.75	936	20460	20040	19830	19410	19200	19935	19305	50	5880	500	12160	10	1	10000000	1988	22.72	1.20	12	0.43	875.00	16613.00	29950	20240206	-33.62	12310	20231023	61.49	29950	-33.62	20240206	19590	1.48	20240408	29950	-33.62	20240206	12310	61.49	20231023	3.99	N	068290	500	50 억	74548	N	N	68	N	N
126	20240408	120532	57	100.00	KOSPI	서비스업	N	N	N	N	N	19860	240	2	1.22	835953640	41734	79.94	19630	20600	19590	25500	13740	19620	20030.62	0.75	816	20460	20040	19830	19410	19200	19935	19305	50	5880	500	12160	10	1	10000000	1986	22.70	1.20	12	0.42	875.00	16613.00	29950	20240206	-33.69	12310	20231023	61.33	29950	-33.69	20240206	19590	1.38	20240408	29950	-33.69	20240206	12310	61.33	20231023	3.99	N	068290	500	50 억	74548	N	N	68	N	N
127	20240408	110534	57	100.00	KOSPI	서비스업	N	N	N	N	N	19870	250	2	1.27	804492780	40155	76.91	19630	20600	19590	25500	13740	19620	20034.79	0.75	1235	20460	20040	19830	19410	19200	19935	19305	50	5880	500	12160	10	1	10000000	1987	22.71	1.20	12	0.40	875.00	16613.00	29950	20240206	-33.66	12310	20231023	61.41	29950	-33.66	20240206	19590	1.43	20240408	29950	-33.66	20240206	12310	61.41	20231023	3.99	N	068290	500	50 억	74548	N	N	68	N	N
128	20240408	100528	57	100.00	KOSPI	서비스업	N	N	N	N	N	20000	380	2	1.94	678758460	33846	64.83	19630	20600	19590	25500	13740	19620	20054.45	0.75	1511	20460	20040	19830	19410	19200	19935	19305	50	5880	500	12160	50	1	10000000	2000	22.86	1.20	12	0.34	875.00	16613.00	29950	20240206	-33.22	12310	20231023	62.47	29950	-33.22	20240206	19590	2.09	20240408	29950	-33.22	20240206	12310	62.47	20231023	3.99	N	068290	500	50 억	74548	N	N	68	N	N
129	20240408	090532	57	100.00	KOSPI	서비스업	N	N	N	N	N	19590	-30	5	-0.15	152940180	7776	14.89	19630	19890	19590	25500	13740	19620	19668.30	0.75	-2222	20460	20040	19830	19410	19200	19935	19305	50	5880	500	12160	10	1	10000000	1959	22.39	1.18	12	0.08	875.00	16613.00	29950	20240206	-34.59	12310	20231023	59.14	29950	-34.59	20240206	19590	0.00	20240408	29950	-34.59	20240206	12310	59.14	20231023	3.99	N	068290	500	50 억	74548	N	N	68	N	N
130	20240405	160533	57	100.00	KOSPI	서비스업	N	N	N	N	N	19620	-630	5	-3.11	1027304560	51814	141.03	20000	20250	19620	26300	14200	20250	19826.78	0.68	10051	20650	20450	20250	20050	19850	20550	20150	50	6050	500	12550	10	1	10000000	1962	22.42	1.18	12	0.52	875.00	16613.00	29950	20240206	-34.49	12310	20231023	59.38	29950	-34.49	20240206	19620	0.00	20240405	29950	-34.49	20240206	12310	59.38	20231023	4.04	N	068290	500	50 억	67813	N	N	68	N	N
131	20240405	150529	57	100.00	KOSPI	서비스업	N	N	N	N	N	19740	-510	5	-2.52	922884000	46497	126.56	20000	20250	19620	26300	14200	20250	19848.25	0.68	7948	20650	20450	20250	20050	19850	20550	20150	50	6050	500	12550	10	1	10000000	1974	22.56	1.19	12	0.46	875.00	16613.00	29950	20240206	-34.09	12310	20231023	60.36	29950	-34.09	20240206	19620	0.61	20240405	29950	-34.09	20240206	12310	60.36	20231023	4.04	N	068290	500	50 억	67813	N	N	2	N	N
132	20240405	140529	57	100.00	KOSPI	서비스업	N	N	N	N	N	19670	-580	5	-2.86	817926550	41159	112.03	20000	20250	19640	26300	14200	20250	19872.36	0.68	6049	20650	20450	20250	20050	19850	20550	20150	50	6050	500	12550	10	1	10000000	1967	22.48	1.18	12	0.41	875.00	16613.00	29950	20240206	-34.32	12310	20231023	59.79	29950	-34.32	20240206	19640	0.15	20240405	29950	-34.32	20240206	12310	59.79	20231023	4.04	N	068290	500	50 억	67813	N	N	2	N	N
133	20240405	130528	57	100.00	KOSPI	서비스업	N	N	N	N	N	19720	-530	5	-2.62	705487270	35448	96.48	20000	20250	19650	26300	14200	20250	19902.03	0.68	5147	20650	20450	20250	20050	19850	20550	20150	50	6050	500	12550	10	1	10000000	1972	22.54	1.19	12	0.35	875.00	16613.00	29950	20240206	-34.16	12310	20231023	60.19	29950	-34.16	20240206	19650	0.36	20240405	29950	-34.16	20240206	12310	60.19	20231023	4.04	N	068290	500	50 억	67813	N	N	2	N	N
134	20240405	120529	57	100.00	KOSPI	서비스업	N	N	N	N	N	19730	-520	5	-2.57	676409980	33976	92.48	20000	20250	19650	26300	14200	20250	19908.46	0.68	5204	20650	20450	20250	20050	19850	20550	20150	50	6050	500	12550	10	1	10000000	1973	22.55	1.19	12	0.34	875.00	16613.00	29950	20240206	-34.12	12310	20231023	60.28	29950	-34.12	20240206	19650	0.41	20240405	29950	-34.12	20240206	12310	60.28	20231023	4.04	N	068290	500	50 억	67813	N	N	2	N	N
135	20240405	110532	57	100.00	KOSPI	서비스업	N	N	N	N	N	19810	-440	5	-2.17	577752490	28973	78.86	20000	20250	19650	26300	14200	20250	19941.07	0.68	2010	20650	20450	20250	20050	19850	20550	20150	50	6050	500	12550	10	1	10000000	1981	22.64	1.19	12	0.29	875.00	16613.00	29950	20240206	-33.86	12310	20231023	60.93	29950	-33.86	20240206	19650	0.81	20240405	29950	-33.86	20240206	12310	60.93	20231023	4.04	N	068290	500	50 억	67813	N	N	2	N	N
136	20240405	100448	57	100.00	KOSPI	서비스업	N	N	N	N	N	20100	-150	5	-0.74	152650430	7592	20.66	20000	20250	19960	26300	14200	20250	20106.75	0.68	2043	20650	20450	20250	20050	19850	20550	20150	50	6050	500	12550	50	1	10000000	2010	22.97	1.21	12	0.08	875.00	16613.00	29950	20240206	-32.89	12310	20231023	63.28	29950	-32.89	20240206	19960	0.70	20240405	29950	-32.89	20240206	12310	63.28	20231023	4.04	N	068290	500	50 억	67813	N	N	2	N	N
137	20240405	090523	57	100.00	KOSPI	서비스업	N	N	N	N	N	20150	-100	5	-0.49	43179030	2153	5.86	20000	20200	19960	26300	14200	20250	20055.29	0.68	882	20650	20450	20250	20050	19850	20550	20150	50	6050	500	12550	50	1	10000000	2015	23.03	1.21	12	0.02	875.00	16613.00	29950	20240206	-32.72	12310	20231023	63.69	29950	-32.72	20240206	19960	0.95	20240405	29950	-32.72	20240206	12310	63.69	20231023	4.04	N	068290	500	50 억	67813	N	N	2	N	N
138	20240404	160523	57	100.00	KOSPI	서비스업	N	N	N	N	N	20250	-100	5	-0.49	723328250	35784	115.24	20200	20450	20050	26450	14250	20350	20213.71	0.59	8254	21150	20750	20550	20150	19950	20650	20050	50	6100	500	12610	50	1	10000000	2025	23.14	1.22	12	0.36	875.00	16613.00	29950	20240206	-32.39	12310	20231023	64.50	29950	-32.39	20240206	20000	1.25	20240130	29950	-32.39	20240206	12310	64.50	20231023	4.05	N	068290	500	50 억	59158	N	N	2	N	N
139	20240404	150522	57	100.00	KOSPI	서비스업	N	N	N	N	N	20150	-200	5	-0.98	657468750	32525	104.74	20200	20450	20050	26450	14250	20350	20214.24	0.59	5984	21150	20750	20550	20150	19950	20650	20050	50	6100	500	12610	50	1	10000000	2015	23.03	1.21	12	0.33	875.00	16613.00	29950	20240206	-32.72	12310	20231023	63.69	29950	-32.72	20240206	20000	0.75	20240130	29950	-32.72	20240206	12310	63.69	20231023	4.05	N	068290	500	50 억	59158	N	N	4	N	N
140	20240404	140522	57	100.00	KOSPI	서비스업	N	N	N	N	N	20250	-100	5	-0.49	583122550	28838	92.87	20200	20450	20050	26450	14250	20350	20220.61	0.59	4677	21150	20750	20550	20150	19950	20650	20050	50	6100	500	12610	50	1	10000000	2025	23.14	1.22	12	0.29	875.00	16613.00	29950	20240206	-32.39	12310	20231023	64.50	29950	-32.39	20240206	20000	1.25	20240130	29950	-32.39	20240206	12310	64.50	20231023	4.05	N	068290	500	50 억	59158	N	N	4	N	N
141	20240404	130518	57	100.00	KOSPI	서비스업	N	N	N	N	N	20100	-250	5	-1.23	529211050	26168	84.27	20200	20450	20050	26450	14250	20350	20223.57	0.59	4004	21150	20750	20550	20150	19950	20650	20050	50	6100	500	12610	50	1	10000000	2010	22.97	1.21	12	0.26	875.00	16613.00	29950	20240206	-32.89	12310	20231023	63.28	29950	-32.89	20240206	20000	0.50	20240130	29950	-32.89	20240206	12310	63.28	20231023	4.05	N	068290	500	50 억	59158	N	N	4	N	N
142	20240404	120520	57	100.00	KOSPI	서비스업	N	N	N	N	N	20300	-50	5	-0.25	445150250	22002	70.85	20200	20450	20050	26450	14250	20350	20232.24	0.59	3674	21150	20750	20550	20150	19950	20650	20050	50	6100	500	12610	50	1	10000000	2030	23.20	1.22	12	0.22	875.00	16613.00	29950	20240206	-32.22	12310	20231023	64.91	29950	-32.22	20240206	20000	1.50	20240130	29950	-32.22	20240206	12310	64.91	20231023	4.05	N	068290	500	50 억	59158	N	N	4	N	N
143	20240404	110522	57	100.00	KOSPI	서비스업	N	N	N	N	N	20350	0	3	0.00	383962350	18989	61.15	20200	20450	20050	26450	14250	20350	20220.22	0.59	3603	21150	20750	20550	20150	19950	20650	20050	50	6100	500	12610	50	1	10000000	2035	23.26	1.22	12	0.19	875.00	16613.00	29950	20240206	-32.05	12310	20231023	65.31	29950	-32.05	20240206	20000	1.75	20240130	29950	-32.05	20240206	12310	65.31	20231023	4.05	N	068290	500	50 억	59158	N	N	4	N	N
144	20240404	100522	57	100.00	KOSPI	서비스업	N	N	N	N	N	20300	-50	5	-0.25	186769200	9203	29.64	20200	20450	20100	26450	14250	20350	20294.35	0.59	829	21150	20750	20550	20150	19950	20650	20050	50	6100	500	12610	50	1	10000000	2030	23.20	1.22	12	0.09	875.00	16613.00	29950	20240206	-32.22	12310	20231023	64.91	29950	-32.22	20240206	20000	1.50	20240130	29950	-32.22	20240206	12310	64.91	20231023	4.05	N	068290	500	50 억	59158	N	N	4	N	N
145	20240404	090521	57	100.00	KOSPI	서비스업	N	N	N	N	N	20450	100	2	0.49	47466300	2346	7.55	20200	20450	20150	26450	14250	20350	20232.61	0.59	604	21150	20750	20550	20150	19950	20650	20050	50	6100	500	12610	50	1	10000000	2045	23.37	1.23	12	0.02	875.00	16613.00	29950	20240206	-31.72	12310	20231023	66.13	29950	-31.72	20240206	20000	2.25	20240130	29950	-31.72	20240206	12310	66.13	20231023	4.05	N	068290	500	50 억	59158	N	N	4	N	N
146	20240403	160522	57	100.00	KOSPI	서비스업	N	N	N	N	N	20350	-600	5	-2.86	592150050	28781	39.27	20950	20950	20350	27200	14700	20950	20574.26	0.59	310	22183	21566	21083	20466	19983	21325	20225	50	6250	500	12980	50	1	10000000	2035	23.26	1.22	12	0.29	875.00	16613.00	29950	20240206	-32.05	12310	20231023	65.31	29950	-32.05	20240206	20000	1.75	20240130	29950	-32.05	20240206	12310	65.31	20231023	4.10	N	068290	500	50 억	58719	N	N	4	N	N
147	20240403	150519	57	100.00	KOSPI	서비스업	N	N	N	N	N	20600	-350	5	-1.67	420279650	20362	27.78	20950	20950	20500	27200	14700	20950	20639.90	0.59	-134	22183	21566	21083	20466	19983	21325	20225	50	6250	500	12980	50	1	10000000	2060	23.54	1.24	12	0.20	875.00	16613.00	29950	20240206	-31.22	12310	20231023	67.34	29950	-31.22	20240206	20000	3.00	20240130	29950	-31.22	20240206	12310	67.34	20231023	4.10	N	068290	500	50 억	58719	N	N	19	N	N
148	20240403	140515	57	100.00	KOSPI	서비스업	N	N	N	N	N	20650	-300	5	-1.43	290741300	14069	19.19	20950	20950	20550	27200	14700	20950	20664.74	0.59	138	22183	21566	21083	20466	19983	21325	20225	50	6250	500	12980	50	1	10000000	2065	23.60	1.24	12	0.14	875.00	16613.00	29950	20240206	-31.05	12310	20231023	67.75	29950	-31.05	20240206	20000	3.25	20240130	29950	-31.05	20240206	12310	67.75	20231023	4.10	N	068290	500	50 억	58719	N	N	19	N	N
149	20240403	130517	57	100.00	KOSPI	서비스업	N	N	N	N	N	20750	-200	5	-0.95	236860750	11463	15.64	20950	20950	20550	27200	14700	20950	20662.26	0.59	137	22183	21566	21083	20466	19983	21325	20225	50	6250	500	12980	50	1	10000000	2075	23.71	1.25	12	0.11	875.00	16613.00	29950	20240206	-30.72	12310	20231023	68.56	29950	-30.72	20240206	20000	3.75	20240130	29950	-30.72	20240206	12310	68.56	20231023	4.10	N	068290	500	50 억	58719	N	N	19	N	N
150	20240403	120517	57	100.00	KOSPI	서비스업	N	N	N	N	N	20650	-300	5	-1.43	224372850	10860	14.82	20950	20950	20550	27200	14700	20950	20659.63	0.59	123	22183	21566	21083	20466	19983	21325	20225	50	6250	500	12980	50	1	10000000	2065	23.60	1.24	12	0.11	875.00	16613.00	29950	20240206	-31.05	12310	20231023	67.75	29950	-31.05	20240206	20000	3.25	20240130	29950	-31.05	20240206	12310	67.75	20231023	4.10	N	068290	500	50 억	58719	N	N	19	N	N
151	20240403	110516	57	100.00	KOSPI	서비스업	N	N	N	N	N	20600	-350	5	-1.67	193646300	9372	12.79	20950	20950	20550	27200	14700	20950	20661.23	0.59	663	22183	21566	21083	20466	19983	21325	20225	50	6250	500	12980	50	1	10000000	2060	23.54	1.24	12	0.09	875.00	16613.00	29950	20240206	-31.22	12310	20231023	67.34	29950	-31.22	20240206	20000	3.00	20240130	29950	-31.22	20240206	12310	67.34	20231023	4.10	N	068290	500	50 억	58719	N	N	19	N	N
152	20240403	100518	57	100.00	KOSPI	서비스업	N	N	N	N	N	20700	-250	5	-1.19	137892150	6676	9.11	20950	20950	20550	27200	14700	20950	20653.48	0.59	734	22183	21566	21083	20466	19983	21325	20225	50	6250	500	12980	50	1	10000000	2070	23.66	1.25	12	0.07	875.00	16613.00	29950	20240206	-30.88	12310	20231023	68.16	29950	-30.88	20240206	20000	3.50	20240130	29950	-30.88	20240206	12310	68.16	20231023	4.10	N	068290	500	50 억	58719	N	N	19	N	N
153	20240403	090518	57	100.00	KOSPI	서비스업	N	N	N	N	N	20800	-150	5	-0.72	10012400	481	0.66	20950	20950	20600	27200	14700	20950	20806.24	0.59	-15	22183	21566	21083	20466	19983	21325	20225	50	6250	500	12980	50	1	10000000	2080	23.77	1.25	12	0.00	875.00	16613.00	29950	20240206	-30.55	12310	20231023	68.97	29950	-30.55	20240206	20000	4.00	20240130	29950	-30.55	20240206	12310	68.97	20231023	4.10	N	068290	500	50 억	58719	N	N	19	N	N
154	20240402	160508	57	100.00	KOSPI	서비스업	N	N	N	N	N	20950	-100	5	-0.48	1512329900	71693	228.40	21050	21700	20600	27350	14750	21050	21094.87	0.74	-14520	21550	21300	21000	20750	20450	21425	20875	50	6300	500	13050	50	1	10000000	2095	23.94	1.26	12	0.72	875.00	16613.00	29950	20240206	-30.05	12310	20231023	70.19	29950	-30.05	20240206	20000	4.75	20240130	29950	-30.05	20240206	12310	70.19	20231023	4.17	N	068290	500	50 억	73533	N	N	19	N	N
155	20240402	150515	57	100.00	KOSPI	서비스업	N	N	N	N	N	20900	-150	5	-0.71	1455428650	68966	219.71	21050	21700	20600	27350	14750	21050	21103.87	0.74	-14295	21550	21300	21000	20750	20450	21425	20875	50	6300	500	13050	50	1	10000000	2090	23.89	1.26	12	0.69	875.00	16613.00	29950	20240206	-30.22	12310	20231023	69.78	29950	-30.22	20240206	20000	4.50	20240130	29950	-30.22	20240206	12310	69.78	20231023	4.17	N	068290	500	50 억	73533	N	N	0	N	N
156	20240402	140518	57	100.00	KOSPI	서비스업	N	N	N	N	N	20950	-100	5	-0.48	1383851900	65530	208.77	21050	21700	20600	27350	14750	21050	21118.24	0.74	-14032	21550	21300	21000	20750	20450	21425	20875	50	6300	500	13050	50	1	10000000	2095	23.94	1.26	12	0.66	875.00	16613.00	29950	20240206	-30.05	12310	20231023	70.19	29950	-30.05	20240206	20000	4.75	20240130	29950	-30.05	20240206	12310	70.19	20231023	4.17	N	068290	500	50 억	73533	N	N	0	N	N
157	20240402	130509	57	100.00	KOSPI	서비스업	N	N	N	N	N	20950	-100	5	-0.48	1316574150	62316	198.53	21050	21700	20600	27350	14750	21050	21127.87	0.74	-14041	21550	21300	21000	20750	20450	21425	20875	50	6300	500	13050	50	1	10000000	2095	23.94	1.26	12	0.62	875.00	16613.00	29950	20240206	-30.05	12310	20231023	70.19	29950	-30.05	20240206	20000	4.75	20240130	29950	-30.05	20240206	12310	70.19	20231023	4.17	N	068290	500	50 억	73533	N	N	0	N	N
158	20240402	120509	57	100.00	KOSPI	서비스업	N	N	N	N	N	20900	-150	5	-0.71	1299559450	61500	195.93	21050	21700	20600	27350	14750	21050	21131.56	0.74	-13900	21550	21300	21000	20750	20450	21425	20875	50	6300	500	13050	50	1	10000000	2090	23.89	1.26	12	0.62	875.00	16613.00	29950	20240206	-30.22	12310	20231023	69.78	29950	-30.22	20240206	20000	4.50	20240130	29950	-30.22	20240206	12310	69.78	20231023	4.17	N	068290	500	50 억	73533	N	N	0	N	N
159	20240402	110510	57	100.00	KOSPI	서비스업	N	N	N	N	N	20950	-100	5	-0.48	1265169550	59854	190.68	21050	21700	20600	27350	14750	21050	21138.17	0.74	-13830	21550	21300	21000	20750	20450	21425	20875	50	6300	500	13050	50	1	10000000	2095	23.94	1.26	12	0.60	875.00	16613.00	29950	20240206	-30.05	12310	20231023	70.19	29950	-30.05	20240206	20000	4.75	20240130	29950	-30.05	20240206	12310	70.19	20231023	4.17	N	068290	500	50 억	73533	N	N	0	N	N
160	20240402	100511	57	100.00	KOSPI	서비스업	N	N	N	N	N	20900	-150	5	-0.71	1191729000	56358	179.55	21050	21700	20600	27350	14750	21050	21146.36	0.74	-13476	21550	21300	21000	20750	20450	21425	20875	50	6300	500	13050	50	1	10000000	2090	23.89	1.26	12	0.56	875.00	16613.00	29950	20240206	-30.22	12310	20231023	69.78	29950	-30.22	20240206	20000	4.50	20240130	29950	-30.22	20240206	12310	69.78	20231023	4.17	N	068290	500	50 억	73533	N	N	0	N	N
161	20240402	090510	57	100.00	KOSPI	서비스업	N	N	N	N	N	20850	-200	5	-0.95	32068500	1528	4.87	21050	21050	20850	27350	14750	21050	20965.80	0.74	-98	21550	21300	21000	20750	20450	21425	20875	50	6300	500	13050	50	1	10000000	2085	23.83	1.26	12	0.02	875.00	16613.00	29950	20240206	-30.38	12310	20231023	69.37	29950	-30.38	20240206	20000	4.25	20240130	29950	-30.38	20240206	12310	69.37	20231023	4.17	N	068290	500	50 억	73533	N	N	0	N	N
162	20240401	160508	57	100.00	KOSPI	서비스업	N	N	N	N	N	21050	500	2	2.43	646788350	30808	113.05	20950	21250	20700	26700	14400	20550	20994.17	0.66	7766	21083	20816	20633	20366	20183	20725	20275	50	6150	500	12740	50	1	10000000	2105	24.06	1.27	12	0.31	875.00	16613.00	29950	20240206	-29.72	12310	20231023	71.00	29950	-29.72	20240206	20000	5.25	20240130	29950	-29.72	20240206	12310	71.00	20231023	4.22	N	068290	500	50 억	65674	N	N	0	N	N
163	20240401	150510	57	100.00	KOSPI	서비스업	N	N	N	N	N	20950	400	2	1.95	596522550	28413	104.26	20950	21250	20700	26700	14400	20550	20994.70	0.66	7124	21083	20816	20633	20366	20183	20725	20275	50	6150	500	12740	50	1	10000000	2095	23.94	1.26	12	0.28	875.00	16613.00	29950	20240206	-30.05	12310	20231023	70.19	29950	-30.05	20240206	20000	4.75	20240130	29950	-30.05	20240206	12310	70.19	20231023	4.22	N	068290	500	50 억	65674	N	N	0	N	N
164	20240401	140507	57	100.00	KOSPI	서비스업	N	N	N	N	N	21000	450	2	2.19	459823000	21906	80.38	20950	21250	20700	26700	14400	20550	20990.73	0.66	5320	21083	20816	20633	20366	20183	20725	20275	50	6150	500	12740	50	1	10000000	2100	24.00	1.26	12	0.22	875.00	16613.00	29950	20240206	-29.88	12310	20231023	70.59	29950	-29.88	20240206	20000	5.00	20240130	29950	-29.88	20240206	12310	70.59	20231023	4.22	N	068290	500	50 억	65674	N	N	0	N	N
165	20240401	130507	57	100.00	KOSPI	서비스업	N	N	N	N	N	20950	400	2	1.95	442086650	21060	77.28	20950	21250	20700	26700	14400	20550	20991.77	0.66	5051	21083	20816	20633	20366	20183	20725	20275	50	6150	500	12740	50	1	10000000	2095	23.94	1.26	12	0.21	875.00	16613.00	29950	20240206	-30.05	12310	20231023	70.19	29950	-30.05	20240206	20000	4.75	20240130	29950	-30.05	20240206	12310	70.19	20231023	4.22	N	068290	500	50 억	65674	N	N	0	N	N
166	20240401	120510	57	100.00	KOSPI	서비스업	N	N	N	N	N	21050	500	2	2.43	382351800	18202	66.79	20950	21250	20700	26700	14400	20550	21006.03	0.66	4425	21083	20816	20633	20366	20183	20725	20275	50	6150	500	12740	50	1	10000000	2105	24.06	1.27	12	0.18	875.00	16613.00	29950	20240206	-29.72	12310	20231023	71.00	29950	-29.72	20240206	20000	5.25	20240130	29950	-29.72	20240206	12310	71.00	20231023	4.22	N	068290	500	50 억	65674	N	N	0	N	N
167	20240401	110508	57	100.00	KOSPI	서비스업	N	N	N	N	N	20950	400	2	1.95	324192500	15426	56.61	20950	21250	20700	26700	14400	20550	21015.98	0.66	4396	21083	20816	20633	20366	20183	20725	20275	50	6150	500	12740	50	1	10000000	2095	23.94	1.26	12	0.15	875.00	16613.00	29950	20240206	-30.05	12310	20231023	70.19	29950	-30.05	20240206	20000	4.75	20240130	29950	-30.05	20240206	12310	70.19	20231023	4.22	N	068290	500	50 억	65674	N	N	0	N	N
168	20240401	100505	57	100.00	KOSPI	서비스업	N	N	N	N	N	21200	650	2	3.16	276704150	13177	48.35	20950	21250	20700	26700	14400	20550	20999.02	0.66	4731	21083	20816	20633	20366	20183	20725	20275	50	6150	500	12740	50	1	10000000	2120	24.23	1.28	12	0.13	875.00	16613.00	29950	20240206	-29.22	12310	20231023	72.22	29950	-29.22	20240206	20000	6.00	20240130	29950	-29.22	20240206	12310	72.22	20231023	4.22	N	068290	500	50 억	65674	N	N	0	N	N
169	20240401	090506	57	100.00	KOSPI	서비스업	N	N	N	N	N	20800	250	2	1.22	16328050	782	2.87	20950	20950	20800	26700	14400	20550	20879.86	0.66	-250	21083	20816	20633	20366	20183	20725	20275	50	6150	500	12740	50	1	10000000	2080	23.77	1.25	12	0.01	875.00	16613.00	29950	20240206	-30.55	12310	20231023	68.97	29950	-30.55	20240206	20000	4.00	20240130	29950	-30.55	20240206	12310	68.97	20231023	4.22	N	068290	500	50 억	65674	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History