KissMeData/095570/price/prices-20240401.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160747	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4805	55	2	1.16	425874365	88879	123.07	4750	4860	4750	6170	3325	4750	4791.54	2.42	-11727	4840	4795	4755	4710	4670	4817	4732	468	1420	1000	3510	5	1	45252759	2174	13.46	0.52	12	0.20	357.00	9291.00	5320	20240103	-9.68	3570	20231020	34.59	5320	-9.68	20240103	4380	9.70	20240318	5320	-9.68	20240103	3570	34.59	20231020	1.33	N	095570	1000	468 억	1096105	N	N	0	N	N
3	20240430	150758	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4790	40	2	0.84	403968460	84310	116.74	4750	4860	4750	6170	3325	4750	4791.47	2.42	-10346	4840	4795	4755	4710	4670	4817	4732	468	1420	1000	3510	5	1	45252759	2168	13.42	0.52	12	0.19	357.00	9291.00	5320	20240103	-9.96	3570	20231020	34.17	5320	-9.96	20240103	4380	9.36	20240318	5320	-9.96	20240103	3570	34.17	20231020	1.33	N	095570	1000	468 억	1096105	N	N	0	N	N
4	20240430	140758	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4815	65	2	1.37	357781770	74680	103.41	4750	4860	4750	6170	3325	4750	4790.86	2.42	-7586	4840	4795	4755	4710	4670	4817	4732	468	1420	1000	3510	5	1	45252759	2179	13.49	0.52	12	0.17	357.00	9291.00	5320	20240103	-9.49	3570	20231020	34.87	5320	-9.49	20240103	4380	9.93	20240318	5320	-9.49	20240103	3570	34.87	20231020	1.33	N	095570	1000	468 억	1096105	N	N	0	N	N
5	20240430	130756	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4800	50	2	1.05	316934020	66191	91.65	4750	4860	4750	6170	3325	4750	4788.17	2.42	-7458	4840	4795	4755	4710	4670	4817	4732	468	1420	1000	3510	5	1	45252759	2172	13.45	0.52	12	0.15	357.00	9291.00	5320	20240103	-9.77	3570	20231020	34.45	5320	-9.77	20240103	4380	9.59	20240318	5320	-9.77	20240103	3570	34.45	20231020	1.33	N	095570	1000	468 억	1096105	N	N	0	N	N
6	20240430	120757	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4780	30	2	0.63	292456455	61086	84.58	4750	4860	4750	6170	3325	4750	4787.62	2.42	-7278	4840	4795	4755	4710	4670	4817	4732	468	1420	1000	3510	5	1	45252759	2163	13.39	0.51	12	0.13	357.00	9291.00	5320	20240103	-10.15	3570	20231020	33.89	5320	-10.15	20240103	4380	9.13	20240318	5320	-10.15	20240103	3570	33.89	20231020	1.33	N	095570	1000	468 억	1096105	N	N	0	N	N
7	20240430	110754	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4790	40	2	0.84	250025515	52220	72.31	4750	4860	4750	6170	3325	4750	4787.93	2.42	-8468	4840	4795	4755	4710	4670	4817	4732	468	1420	1000	3510	5	1	45252759	2168	13.42	0.52	12	0.12	357.00	9291.00	5320	20240103	-9.96	3570	20231020	34.17	5320	-9.96	20240103	4380	9.36	20240318	5320	-9.96	20240103	3570	34.17	20231020	1.33	N	095570	1000	468 억	1096105	N	N	0	N	N
8	20240430	100755	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4780	30	2	0.63	201869225	42162	58.38	4750	4860	4750	6170	3325	4750	4787.94	2.42	-9107	4840	4795	4755	4710	4670	4817	4732	468	1420	1000	3510	5	1	45252759	2163	13.39	0.51	12	0.09	357.00	9291.00	5320	20240103	-10.15	3570	20231020	33.89	5320	-10.15	20240103	4380	9.13	20240318	5320	-10.15	20240103	3570	33.89	20231020	1.33	N	095570	1000	468 억	1096105	N	N	0	N	N
9	20240430	090805	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4780	30	2	0.63	55650225	11704	16.21	4750	4800	4750	6170	3325	4750	4754.80	2.42	-5978	4840	4795	4755	4710	4670	4817	4732	468	1420	1000	3510	5	1	45252759	2163	13.39	0.51	12	0.03	357.00	9291.00	5320	20240103	-10.15	3570	20231020	33.89	5320	-10.15	20240103	4380	9.13	20240318	5320	-10.15	20240103	3570	33.89	20231020	1.33	N	095570	1000	468 억	1096105	N	N	0	N	N
10	20240429	160744	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4750	30	2	0.64	344406925	72219	92.97	4735	4800	4715	6130	3305	4720	4768.92	2.43	-6670	4926	4822	4771	4667	4616	4797	4642	468	1410	1000	3490	5	1	45252759	2150	13.31	0.51	12	0.16	357.00	9291.00	5320	20240103	-10.71	3570	20231020	33.05	5320	-10.71	20240103	4380	8.45	20240318	5320	-10.71	20240103	3570	33.05	20231020	1.33	N	095570	1000	468 억	1098026	N	N	14	N	N
11	20240429	150755	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4770	50	2	1.06	326554310	68471	88.14	4735	4800	4715	6130	3305	4720	4769.24	2.43	-6297	4926	4822	4771	4667	4616	4797	4642	468	1410	1000	3490	5	1	45252759	2159	13.36	0.51	12	0.15	357.00	9291.00	5320	20240103	-10.34	3570	20231020	33.61	5320	-10.34	20240103	4380	8.90	20240318	5320	-10.34	20240103	3570	33.61	20231020	1.33	N	095570	1000	468 억	1098026	N	N	14	N	N
12	20240429	140723	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4790	70	2	1.48	257897045	54109	69.65	4735	4800	4715	6130	3305	4720	4766.25	2.43	-5095	4926	4822	4771	4667	4616	4797	4642	468	1410	1000	3490	5	1	45252759	2168	13.42	0.52	12	0.12	357.00	9291.00	5320	20240103	-9.96	3570	20231020	34.17	5320	-9.96	20240103	4380	9.36	20240318	5320	-9.96	20240103	3570	34.17	20231020	1.33	N	095570	1000	468 억	1098026	N	N	14	N	N
13	20240429	130754	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4770	50	2	1.06	225383945	47314	60.91	4735	4790	4715	6130	3305	4720	4763.58	2.43	-3844	4926	4822	4771	4667	4616	4797	4642	468	1410	1000	3490	5	1	45252759	2159	13.36	0.51	12	0.10	357.00	9291.00	5320	20240103	-10.34	3570	20231020	33.61	5320	-10.34	20240103	4380	8.90	20240318	5320	-10.34	20240103	3570	33.61	20231020	1.33	N	095570	1000	468 억	1098026	N	N	14	N	N
14	20240429	120754	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4785	65	2	1.38	174920470	36751	47.31	4735	4790	4715	6130	3305	4720	4759.61	2.43	-3347	4926	4822	4771	4667	4616	4797	4642	468	1410	1000	3490	5	1	45252759	2165	13.40	0.52	12	0.08	357.00	9291.00	5320	20240103	-10.06	3570	20231020	34.03	5320	-10.06	20240103	4380	9.25	20240318	5320	-10.06	20240103	3570	34.03	20231020	1.33	N	095570	1000	468 억	1098026	N	N	14	N	N
15	20240429	110728	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4760	40	2	0.85	123201085	25919	33.37	4735	4785	4715	6130	3305	4720	4753.31	2.43	-2618	4926	4822	4771	4667	4616	4797	4642	468	1410	1000	3490	5	1	45252759	2154	13.33	0.51	12	0.06	357.00	9291.00	5320	20240103	-10.53	3570	20231020	33.33	5320	-10.53	20240103	4380	8.68	20240318	5320	-10.53	20240103	3570	33.33	20231020	1.33	N	095570	1000	468 억	1098026	N	N	14	N	N
16	20240429	100754	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4725	5	2	0.11	37663465	7949	10.23	4735	4755	4715	6130	3305	4720	4738.14	2.43	-1566	4926	4822	4771	4667	4616	4797	4642	468	1410	1000	3490	5	1	45252759	2138	13.24	0.51	12	0.02	357.00	9291.00	5320	20240103	-11.18	3570	20231020	32.35	5320	-11.18	20240103	4380	7.88	20240318	5320	-11.18	20240103	3570	32.35	20231020	1.33	N	095570	1000	468 억	1098026	N	N	14	N	N
17	20240429	090754	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4715	-5	5	-0.11	2167345	459	0.59	4735	4755	4715	6130	3305	4720	4721.88	2.43	-332	4926	4822	4771	4667	4616	4797	4642	468	1410	1000	3490	5	1	45252759	2134	13.21	0.51	12	0.00	357.00	9291.00	5320	20240103	-11.37	3570	20231020	32.07	5320	-11.37	20240103	4380	7.65	20240318	5320	-11.37	20240103	3570	32.07	20231020	1.33	N	095570	1000	468 억	1098026	N	N	14	N	N
18	20240426	160750	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4720	-40	5	-0.84	369152780	77683	65.56	4845	4875	4720	6180	3335	4760	4752.04	2.48	-21038	4900	4830	4795	4725	4690	4812	4707	468	1420	1000	3520	5	1	45252759	2136	13.22	0.51	12	0.17	357.00	9291.00	5320	20240103	-11.28	3570	20231020	32.21	5320	-11.28	20240103	4380	7.76	20240318	5320	-11.28	20240103	3570	32.21	20231020	1.31	N	095570	1000	468 억	1121560	N	N	14	N	N
19	20240426	150752	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4725	-35	5	-0.74	352337300	74124	62.56	4845	4875	4720	6180	3335	4760	4753.35	2.48	-19920	4900	4830	4795	4725	4690	4812	4707	468	1420	1000	3520	5	1	45252759	2138	13.24	0.51	12	0.16	357.00	9291.00	5320	20240103	-11.18	3570	20231020	32.35	5320	-11.18	20240103	4380	7.88	20240318	5320	-11.18	20240103	3570	32.35	20231020	1.31	N	095570	1000	468 억	1121560	N	N	0	N	N
20	20240426	140749	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4740	-20	5	-0.42	259516505	54529	46.02	4845	4875	4730	6180	3335	4760	4759.24	2.48	-13881	4900	4830	4795	4725	4690	4812	4707	468	1420	1000	3520	5	1	45252759	2145	13.28	0.51	12	0.12	357.00	9291.00	5320	20240103	-10.90	3570	20231020	32.77	5320	-10.90	20240103	4380	8.22	20240318	5320	-10.90	20240103	3570	32.77	20231020	1.31	N	095570	1000	468 억	1121560	N	N	0	N	N
21	20240426	130751	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4745	-15	5	-0.32	226040375	47475	40.07	4845	4875	4730	6180	3335	4760	4761.25	2.48	-12593	4900	4830	4795	4725	4690	4812	4707	468	1420	1000	3520	5	1	45252759	2147	13.29	0.51	12	0.10	357.00	9291.00	5320	20240103	-10.81	3570	20231020	32.91	5320	-10.81	20240103	4380	8.33	20240318	5320	-10.81	20240103	3570	32.91	20231020	1.31	N	095570	1000	468 억	1121560	N	N	0	N	N
22	20240426	120749	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4780	20	2	0.42	181869855	38187	32.23	4845	4875	4730	6180	3335	4760	4762.61	2.48	-12396	4900	4830	4795	4725	4690	4812	4707	468	1420	1000	3520	5	1	45252759	2163	13.39	0.51	12	0.08	357.00	9291.00	5320	20240103	-10.15	3570	20231020	33.89	5320	-10.15	20240103	4380	9.13	20240318	5320	-10.15	20240103	3570	33.89	20231020	1.31	N	095570	1000	468 억	1121560	N	N	0	N	N
23	20240426	110749	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4745	-15	5	-0.32	131779255	27660	23.34	4845	4875	4730	6180	3335	4760	4764.25	2.48	-9029	4900	4830	4795	4725	4690	4812	4707	468	1420	1000	3520	5	1	45252759	2147	13.29	0.51	12	0.06	357.00	9291.00	5320	20240103	-10.81	3570	20231020	32.91	5320	-10.81	20240103	4380	8.33	20240318	5320	-10.81	20240103	3570	32.91	20231020	1.31	N	095570	1000	468 억	1121560	N	N	0	N	N
24	20240426	100748	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4745	-15	5	-0.32	87611110	18345	15.48	4845	4875	4740	6180	3335	4760	4775.75	2.48	-6018	4900	4830	4795	4725	4690	4812	4707	468	1420	1000	3520	5	1	45252759	2147	13.29	0.51	12	0.04	357.00	9291.00	5320	20240103	-10.81	3570	20231020	32.91	5320	-10.81	20240103	4380	8.33	20240318	5320	-10.81	20240103	3570	32.91	20231020	1.31	N	095570	1000	468 억	1121560	N	N	0	N	N
25	20240426	090753	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4775	15	2	0.32	20594800	4269	3.60	4845	4875	4775	6180	3335	4760	4824.27	2.48	-1769	4900	4830	4795	4725	4690	4812	4707	468	1420	1000	3520	5	1	45252759	2161	13.38	0.51	12	0.01	357.00	9291.00	5320	20240103	-10.24	3570	20231020	33.75	5320	-10.24	20240103	4380	9.02	20240318	5320	-10.24	20240103	3570	33.75	20231020	1.31	N	095570	1000	468 억	1121560	N	N	0	N	N
26	20240425	160744	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4760	-70	5	-1.45	570631380	118487	122.12	4830	4865	4760	6270	3385	4830	4815.98	2.49	3720	4930	4880	4835	4785	4740	4857	4762	468	1440	1000	3570	5	1	45252759	2154	13.33	0.51	12	0.26	357.00	9291.00	5320	20240103	-10.53	3570	20231020	33.33	5320	-10.53	20240103	4380	8.68	20240318	5320	-10.53	20240103	3570	33.33	20231020	1.30	N	095570	1000	468 억	1127255	N	N	2	N	N
27	20240425	150749	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4775	-55	5	-1.14	528340420	109609	112.97	4830	4865	4760	6270	3385	4830	4820.23	2.49	5220	4930	4880	4835	4785	4740	4857	4762	468	1440	1000	3570	5	1	45252759	2161	13.38	0.51	12	0.24	357.00	9291.00	5320	20240103	-10.24	3570	20231020	33.75	5320	-10.24	20240103	4380	9.02	20240318	5320	-10.24	20240103	3570	33.75	20231020	1.30	N	095570	1000	468 억	1127255	N	N	2	N	N
28	20240425	140746	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4785	-45	5	-0.93	457410760	94762	97.67	4830	4865	4760	6270	3385	4830	4826.94	2.49	7134	4930	4880	4835	4785	4740	4857	4762	468	1440	1000	3570	5	1	45252759	2165	13.40	0.52	12	0.21	357.00	9291.00	5320	20240103	-10.06	3570	20231020	34.03	5320	-10.06	20240103	4380	9.25	20240318	5320	-10.06	20240103	3570	34.03	20231020	1.30	N	095570	1000	468 억	1127255	N	N	2	N	N
29	20240425	130748	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4810	-20	5	-0.41	402315805	83280	85.84	4830	4865	4760	6270	3385	4830	4830.88	2.49	10304	4930	4880	4835	4785	4740	4857	4762	468	1440	1000	3570	5	1	45252759	2177	13.47	0.52	12	0.18	357.00	9291.00	5320	20240103	-9.59	3570	20231020	34.73	5320	-9.59	20240103	4380	9.82	20240318	5320	-9.59	20240103	3570	34.73	20231020	1.30	N	095570	1000	468 억	1127255	N	N	2	N	N
30	20240425	120744	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4815	-15	5	-0.31	306007720	63254	65.20	4830	4865	4760	6270	3385	4830	4837.76	2.49	7716	4930	4880	4835	4785	4740	4857	4762	468	1440	1000	3570	5	1	45252759	2179	13.49	0.52	12	0.14	357.00	9291.00	5320	20240103	-9.49	3570	20231020	34.87	5320	-9.49	20240103	4380	9.93	20240318	5320	-9.49	20240103	3570	34.87	20231020	1.30	N	095570	1000	468 억	1127255	N	N	2	N	N
31	20240425	110746	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4845	15	2	0.31	204838860	42367	43.67	4830	4865	4760	6270	3385	4830	4834.87	2.49	4824	4930	4880	4835	4785	4740	4857	4762	468	1440	1000	3570	5	1	45252759	2192	13.57	0.52	12	0.09	357.00	9291.00	5320	20240103	-8.93	3570	20231020	35.71	5320	-8.93	20240103	4380	10.62	20240318	5320	-8.93	20240103	3570	35.71	20231020	1.30	N	095570	1000	468 억	1127255	N	N	2	N	N
32	20240425	100746	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4850	20	2	0.41	98735675	20492	21.12	4830	4850	4760	6270	3385	4830	4818.25	2.49	2935	4930	4880	4835	4785	4740	4857	4762	468	1440	1000	3570	5	1	45252759	2195	13.59	0.52	12	0.05	357.00	9291.00	5320	20240103	-8.83	3570	20231020	35.85	5320	-8.83	20240103	4380	10.73	20240318	5320	-8.83	20240103	3570	35.85	20231020	1.30	N	095570	1000	468 억	1127255	N	N	2	N	N
33	20240425	090748	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4795	-35	5	-0.72	13272315	2780	2.87	4830	4830	4760	6270	3385	4830	4774.21	2.49	639	4930	4880	4835	4785	4740	4857	4762	468	1440	1000	3570	5	1	45252759	2170	13.43	0.52	12	0.01	357.00	9291.00	5320	20240103	-9.87	3570	20231020	34.31	5320	-9.87	20240103	4380	9.47	20240318	5320	-9.87	20240103	3570	34.31	20231020	1.30	N	095570	1000	468 억	1127255	N	N	2	N	N
34	20240424	160733	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4830	-40	5	-0.82	470157290	97022	60.48	4870	4885	4790	6330	3410	4870	4845.88	2.56	-30653	4983	4926	4813	4756	4643	4955	4785	468	1460	1000	3600	5	1	45252759	2186	13.53	0.52	12	0.21	357.00	9291.00	5320	20240103	-9.21	3570	20231020	35.29	5320	-9.21	20240103	4380	10.27	20240318	5320	-9.21	20240103	3570	35.29	20231020	1.29	N	095570	1000	468 억	1159075	N	N	2	N	N
35	20240424	150743	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4830	-40	5	-0.82	412850950	85142	53.08	4870	4885	4790	6330	3410	4870	4848.97	2.56	-26151	4983	4926	4813	4756	4643	4955	4785	468	1460	1000	3600	5	1	45252759	2186	13.53	0.52	12	0.19	357.00	9291.00	5320	20240103	-9.21	3570	20231020	35.29	5320	-9.21	20240103	4380	10.27	20240318	5320	-9.21	20240103	3570	35.29	20231020	1.29	N	095570	1000	468 억	1159075	N	N	0	N	N
36	20240424	140743	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4795	-75	5	-1.54	347558805	71601	44.63	4870	4885	4790	6330	3410	4870	4854.11	2.56	-20457	4983	4926	4813	4756	4643	4955	4785	468	1460	1000	3600	5	1	45252759	2170	13.43	0.52	12	0.16	357.00	9291.00	5320	20240103	-9.87	3570	20231020	34.31	5320	-9.87	20240103	4380	9.47	20240318	5320	-9.87	20240103	3570	34.31	20231020	1.29	N	095570	1000	468 억	1159075	N	N	0	N	N
37	20240424	130748	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4860	-10	5	-0.21	227262150	46720	29.12	4870	4885	4835	6330	3410	4870	4864.34	2.56	-11868	4983	4926	4813	4756	4643	4955	4785	468	1460	1000	3600	5	1	45252759	2199	13.61	0.52	12	0.10	357.00	9291.00	5320	20240103	-8.65	3570	20231020	36.13	5320	-8.65	20240103	4380	10.96	20240318	5320	-8.65	20240103	3570	36.13	20231020	1.29	N	095570	1000	468 억	1159075	N	N	0	N	N
38	20240424	120744	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4860	-10	5	-0.21	189159805	38884	24.24	4870	4885	4835	6330	3410	4870	4864.72	2.56	-9920	4983	4926	4813	4756	4643	4955	4785	468	1460	1000	3600	5	1	45252759	2199	13.61	0.52	12	0.09	357.00	9291.00	5320	20240103	-8.65	3570	20231020	36.13	5320	-8.65	20240103	4380	10.96	20240318	5320	-8.65	20240103	3570	36.13	20231020	1.29	N	095570	1000	468 억	1159075	N	N	0	N	N
39	20240424	110742	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4865	-5	5	-0.10	159137820	32716	20.39	4870	4885	4835	6330	3410	4870	4864.22	2.56	-8518	4983	4926	4813	4756	4643	4955	4785	468	1460	1000	3600	5	1	45252759	2202	13.63	0.52	12	0.07	357.00	9291.00	5320	20240103	-8.55	3570	20231020	36.27	5320	-8.55	20240103	4380	11.07	20240318	5320	-8.55	20240103	3570	36.27	20231020	1.29	N	095570	1000	468 억	1159075	N	N	0	N	N
40	20240424	100741	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4865	-5	5	-0.10	102445800	21062	13.13	4870	4885	4835	6330	3410	4870	4864.01	2.56	-3884	4983	4926	4813	4756	4643	4955	4785	468	1460	1000	3600	5	1	45252759	2202	13.63	0.52	12	0.05	357.00	9291.00	5320	20240103	-8.55	3570	20231020	36.27	5320	-8.55	20240103	4380	11.07	20240318	5320	-8.55	20240103	3570	36.27	20231020	1.29	N	095570	1000	468 억	1159075	N	N	0	N	N
41	20240424	090743	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4865	-5	5	-0.10	6588015	1354	0.84	4870	4875	4860	6330	3410	4870	4865.59	2.56	-1057	4983	4926	4813	4756	4643	4955	4785	468	1460	1000	3600	5	1	45252759	2202	13.63	0.52	12	0.00	357.00	9291.00	5320	20240103	-8.55	3570	20231020	36.27	5320	-8.55	20240103	4380	11.07	20240318	5320	-8.55	20240103	3570	36.27	20231020	1.29	N	095570	1000	468 억	1159075	N	N	0	N	N
42	20240423	160720	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4870	150	2	3.18	761472620	159361	140.34	4720	4870	4700	6130	3305	4720	4779.33	2.56	3406	4796	4757	4696	4657	4596	4777	4677	468	1410	1000	3490	5	1	45252759	2204	13.64	0.52	12	0.35	357.00	9291.00	5320	20240103	-8.46	3570	20231020	36.41	5320	-8.46	20240103	4380	11.19	20240318	5320	-8.46	20240103	3570	36.41	20231020	1.28	N	095570	1000	468 억	1157931	N	N	0	N	N
43	20240423	150740	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4845	125	2	2.65	682551310	143108	126.03	4720	4850	4700	6130	3305	4720	4771.28	2.56	2688	4796	4757	4696	4657	4596	4777	4677	468	1410	1000	3490	5	1	45252759	2192	13.57	0.52	12	0.32	357.00	9291.00	5320	20240103	-8.93	3570	20231020	35.71	5320	-8.93	20240103	4380	10.62	20240318	5320	-8.93	20240103	3570	35.71	20231020	1.28	N	095570	1000	468 억	1157931	N	N	0	N	N
44	20240423	140740	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4820	100	2	2.12	542718150	114179	100.55	4720	4825	4700	6130	3305	4720	4754.74	2.56	3279	4796	4757	4696	4657	4596	4777	4677	468	1410	1000	3490	5	1	45252759	2181	13.50	0.52	12	0.25	357.00	9291.00	5320	20240103	-9.40	3570	20231020	35.01	5320	-9.40	20240103	4380	10.05	20240318	5320	-9.40	20240103	3570	35.01	20231020	1.28	N	095570	1000	468 억	1157931	N	N	0	N	N
45	20240423	130738	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4790	70	2	1.48	429235030	90580	79.77	4720	4790	4700	6130	3305	4720	4739.83	2.56	11658	4796	4757	4696	4657	4596	4777	4677	468	1410	1000	3490	5	1	45252759	2168	13.42	0.52	12	0.20	357.00	9291.00	5320	20240103	-9.96	3570	20231020	34.17	5320	-9.96	20240103	4380	9.36	20240318	5320	-9.96	20240103	3570	34.17	20231020	1.28	N	095570	1000	468 억	1157931	N	N	0	N	N
46	20240423	120738	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4765	45	2	0.95	379264865	80120	70.56	4720	4780	4700	6130	3305	4720	4734.62	2.56	10330	4796	4757	4696	4657	4596	4777	4677	468	1410	1000	3490	5	1	45252759	2156	13.35	0.51	12	0.18	357.00	9291.00	5320	20240103	-10.43	3570	20231020	33.47	5320	-10.43	20240103	4380	8.79	20240318	5320	-10.43	20240103	3570	33.47	20231020	1.28	N	095570	1000	468 억	1157931	N	N	0	N	N
47	20240423	110740	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4725	5	2	0.11	272036565	57499	50.64	4720	4780	4700	6130	3305	4720	4732.22	2.56	7124	4796	4757	4696	4657	4596	4777	4677	468	1410	1000	3490	5	1	45252759	2138	13.24	0.51	12	0.13	357.00	9291.00	5320	20240103	-11.18	3570	20231020	32.35	5320	-11.18	20240103	4380	7.88	20240318	5320	-11.18	20240103	3570	32.35	20231020	1.28	N	095570	1000	468 억	1157931	N	N	0	N	N
48	20240423	100739	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4735	15	2	0.32	185002950	39136	34.47	4720	4780	4700	6130	3305	4720	4728.23	2.56	8820	4796	4757	4696	4657	4596	4777	4677	468	1410	1000	3490	5	1	45252759	2143	13.26	0.51	12	0.09	357.00	9291.00	5320	20240103	-11.00	3570	20231020	32.63	5320	-11.00	20240103	4380	8.11	20240318	5320	-11.00	20240103	3570	32.63	20231020	1.28	N	095570	1000	468 억	1157931	N	N	0	N	N
49	20240423	090739	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4740	20	2	0.42	54213240	11452	10.09	4720	4780	4710	6130	3305	4720	4744.77	2.56	-2190	4796	4757	4696	4657	4596	4777	4677	468	1410	1000	3490	5	1	45252759	2145	13.28	0.51	12	0.03	357.00	9291.00	5320	20240103	-10.90	3570	20231020	32.77	5320	-10.90	20240103	4380	8.22	20240318	5320	-10.90	20240103	3570	32.77	20231020	1.28	N	095570	1000	468 억	1157931	N	N	0	N	N
50	20240422	160736	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4720	30	2	0.64	532018225	113552	85.12	4690	4735	4635	6090	3285	4690	4685.24	2.62	-25155	4786	4737	4666	4617	4546	4762	4642	468	1400	1000	3470	5	1	45252759	2136	13.22	0.51	12	0.25	357.00	9291.00	5320	20240103	-11.28	3570	20231020	32.21	5320	-11.28	20240103	4380	7.76	20240318	5320	-11.28	20240103	3570	32.21	20231020	1.23	N	095570	1000	468 억	1183360	N	N	0	N	N
51	20240422	150735	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4710	20	2	0.43	509463090	108764	81.53	4690	4735	4635	6090	3285	4690	4684.11	2.62	-24184	4786	4737	4666	4617	4546	4762	4642	468	1400	1000	3470	5	1	45252759	2131	13.19	0.51	12	0.24	357.00	9291.00	5320	20240103	-11.47	3570	20231020	31.93	5320	-11.47	20240103	4380	7.53	20240318	5320	-11.47	20240103	3570	31.93	20231020	1.23	N	095570	1000	468 억	1183360	N	N	0	N	N
52	20240422	140735	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4725	35	2	0.75	359904805	77028	57.74	4690	4735	4635	6090	3285	4690	4672.39	2.62	-9120	4786	4737	4666	4617	4546	4762	4642	468	1400	1000	3470	5	1	45252759	2138	13.24	0.51	12	0.17	357.00	9291.00	5320	20240103	-11.18	3570	20231020	32.35	5320	-11.18	20240103	4380	7.88	20240318	5320	-11.18	20240103	3570	32.35	20231020	1.23	N	095570	1000	468 억	1183360	N	N	0	N	N
53	20240422	130733	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4635	-55	5	-1.17	247529380	53063	39.78	4690	4720	4635	6090	3285	4690	4664.82	2.62	-6414	4786	4737	4666	4617	4546	4762	4642	468	1400	1000	3470	5	1	45252759	2097	12.98	0.50	12	0.12	357.00	9291.00	5320	20240103	-12.88	3570	20231020	29.83	5320	-12.88	20240103	4380	5.82	20240318	5320	-12.88	20240103	3570	29.83	20231020	1.23	N	095570	1000	468 억	1183360	N	N	0	N	N
54	20240422	120733	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4635	-55	5	-1.17	213486250	45734	34.28	4690	4720	4635	6090	3285	4690	4668.00	2.62	-4699	4786	4737	4666	4617	4546	4762	4642	468	1400	1000	3470	5	1	45252759	2097	12.98	0.50	12	0.10	357.00	9291.00	5320	20240103	-12.88	3570	20231020	29.83	5320	-12.88	20240103	4380	5.82	20240318	5320	-12.88	20240103	3570	29.83	20231020	1.23	N	095570	1000	468 억	1183360	N	N	0	N	N
55	20240422	110734	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4690	0	3	0.00	118103440	25223	18.91	4690	4720	4655	6090	3285	4690	4682.37	2.62	427	4786	4737	4666	4617	4546	4762	4642	468	1400	1000	3470	5	1	45252759	2122	13.14	0.50	12	0.06	357.00	9291.00	5320	20240103	-11.84	3570	20231020	31.37	5320	-11.84	20240103	4380	7.08	20240318	5320	-11.84	20240103	3570	31.37	20231020	1.23	N	095570	1000	468 억	1183360	N	N	0	N	N
56	20240422	100734	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4690	0	3	0.00	65138995	13901	10.42	4690	4720	4655	6090	3285	4690	4685.92	2.62	313	4786	4737	4666	4617	4546	4762	4642	468	1400	1000	3470	5	1	45252759	2122	13.14	0.50	12	0.03	357.00	9291.00	5320	20240103	-11.84	3570	20231020	31.37	5320	-11.84	20240103	4380	7.08	20240318	5320	-11.84	20240103	3570	31.37	20231020	1.23	N	095570	1000	468 억	1183360	N	N	0	N	N
57	20240422	090734	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4680	-10	5	-0.21	6871485	1466	1.10	4690	4720	4655	6090	3285	4690	4687.23	2.62	-550	4786	4737	4666	4617	4546	4762	4642	468	1400	1000	3470	5	1	45252759	2118	13.11	0.50	12	0.00	357.00	9291.00	5320	20240103	-12.03	3570	20231020	31.09	5320	-12.03	20240103	4380	6.85	20240318	5320	-12.03	20240103	3570	31.09	20231020	1.23	N	095570	1000	468 억	1183360	N	N	0	N	N
58	20240419	160702	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4690	-5	5	-0.11	618586565	133253	49.60	4660	4715	4595	6100	3290	4695	4642.19	2.61	1731	4875	4785	4660	4570	4445	4830	4615	468	1405	1000	3470	5	1	45252759	2122	13.14	0.50	12	0.29	357.00	9291.00	5320	20240103	-11.84	3570	20231020	31.37	5320	-11.84	20240103	4380	7.08	20240318	5320	-11.84	20240103	3570	31.37	20231020	1.23	N	095570	1000	468 억	1181448	N	N	0	N	N
59	20240419	150708	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4640	-55	5	-1.17	554877015	119584	44.51	4660	4715	4595	6100	3290	4695	4640.06	2.61	4475	4875	4785	4660	4570	4445	4830	4615	468	1405	1000	3470	5	1	45252759	2100	13.00	0.50	12	0.26	357.00	9291.00	5320	20240103	-12.78	3570	20231020	29.97	5320	-12.78	20240103	4380	5.94	20240318	5320	-12.78	20240103	3570	29.97	20231020	1.23	N	095570	1000	468 억	1181448	N	N	0	N	N
60	20240419	140702	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4650	-45	5	-0.96	495477925	106819	39.76	4660	4715	4595	6100	3290	4695	4638.48	2.61	4930	4875	4785	4660	4570	4445	4830	4615	468	1405	1000	3470	5	1	45252759	2104	13.03	0.50	12	0.24	357.00	9291.00	5320	20240103	-12.59	3570	20231020	30.25	5320	-12.59	20240103	4380	6.16	20240318	5320	-12.59	20240103	3570	30.25	20231020	1.23	N	095570	1000	468 억	1181448	N	N	0	N	N
61	20240419	130702	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4685	-10	5	-0.21	434933795	93828	34.93	4660	4715	4595	6100	3290	4695	4635.44	2.61	4782	4875	4785	4660	4570	4445	4830	4615	468	1405	1000	3470	5	1	45252759	2120	13.12	0.50	12	0.21	357.00	9291.00	5320	20240103	-11.94	3570	20231020	31.23	5320	-11.94	20240103	4380	6.96	20240318	5320	-11.94	20240103	3570	31.23	20231020	1.23	N	095570	1000	468 억	1181448	N	N	0	N	N
62	20240419	120700	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4600	-95	5	-2.02	316558055	68398	25.46	4660	4715	4595	6100	3290	4695	4628.18	2.61	3660	4875	4785	4660	4570	4445	4830	4615	468	1405	1000	3470	5	1	45252759	2082	12.89	0.50	12	0.15	357.00	9291.00	5320	20240103	-13.53	3570	20231020	28.85	5320	-13.53	20240103	4380	5.02	20240318	5320	-13.53	20240103	3570	28.85	20231020	1.23	N	095570	1000	468 억	1181448	N	N	0	N	N
63	20240419	110707	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4640	-55	5	-1.17	265095195	57226	21.30	4660	4715	4600	6100	3290	4695	4632.43	2.61	3609	4875	4785	4660	4570	4445	4830	4615	468	1405	1000	3470	5	1	45252759	2100	13.00	0.50	12	0.13	357.00	9291.00	5320	20240103	-12.78	3570	20231020	29.97	5320	-12.78	20240103	4380	5.94	20240318	5320	-12.78	20240103	3570	29.97	20231020	1.23	N	095570	1000	468 억	1181448	N	N	0	N	N
64	20240419	100705	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4645	-50	5	-1.06	133491815	28742	10.70	4660	4715	4615	6100	3290	4695	4644.49	2.61	-304	4875	4785	4660	4570	4445	4830	4615	468	1405	1000	3470	5	1	45252759	2102	13.01	0.50	12	0.06	357.00	9291.00	5320	20240103	-12.69	3570	20231020	30.11	5320	-12.69	20240103	4380	6.05	20240318	5320	-12.69	20240103	3570	30.11	20231020	1.23	N	095570	1000	468 억	1181448	N	N	0	N	N
65	20240419	090659	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4690	-5	5	-0.11	10794305	2298	0.86	4660	4715	4635	6100	3290	4695	4697.26	2.61	-231	4875	4785	4660	4570	4445	4830	4615	468	1405	1000	3470	5	1	45252759	2122	13.14	0.50	12	0.01	357.00	9291.00	5320	20240103	-11.84	3570	20231020	31.37	5320	-11.84	20240103	4380	7.08	20240318	5320	-11.84	20240103	3570	31.37	20231020	1.23	N	095570	1000	468 억	1181448	N	N	0	N	N
66	20240418	160700	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4695	5	2	0.11	1239664780	268430	232.64	4690	4750	4535	6090	3285	4690	4618.17	2.69	-38193	4826	4757	4696	4627	4566	4727	4597	468	1400	1000	3470	5	1	45252759	2125	13.15	0.51	12	0.59	357.00	9291.00	5320	20240103	-11.75	3570	20231020	31.51	5320	-11.75	20240103	4380	7.19	20240318	5320	-11.75	20240103	3570	31.51	20231020	1.27	N	095570	1000	468 억	1217115	N	N	0	N	N
67	20240418	150658	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4650	-40	5	-0.85	1174232265	254431	220.51	4690	4750	4535	6090	3285	4690	4615.13	2.69	-32487	4826	4757	4696	4627	4566	4727	4597	468	1400	1000	3470	5	1	45252759	2104	13.03	0.50	12	0.56	357.00	9291.00	5320	20240103	-12.59	3570	20231020	30.25	5320	-12.59	20240103	4380	6.16	20240318	5320	-12.59	20240103	3570	30.25	20231020	1.27	N	095570	1000	468 억	1217115	N	N	0	N	N
68	20240418	140704	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4705	15	2	0.32	917743260	199492	172.89	4690	4750	4535	6090	3285	4690	4600.40	2.69	-17789	4826	4757	4696	4627	4566	4727	4597	468	1400	1000	3470	5	1	45252759	2129	13.18	0.51	12	0.44	357.00	9291.00	5320	20240103	-11.56	3570	20231020	31.79	5320	-11.56	20240103	4380	7.42	20240318	5320	-11.56	20240103	3570	31.79	20231020	1.27	N	095570	1000	468 억	1217115	N	N	0	N	N
69	20240418	130658	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4600	-90	5	-1.92	401892085	86702	75.14	4690	4750	4590	6090	3285	4690	4635.33	2.69	-26293	4826	4757	4696	4627	4566	4727	4597	468	1400	1000	3470	5	1	45252759	2082	12.89	0.50	12	0.19	357.00	9291.00	5320	20240103	-13.53	3570	20231020	28.85	5320	-13.53	20240103	4380	5.02	20240318	5320	-13.53	20240103	3570	28.85	20231020	1.27	N	095570	1000	468 억	1217115	N	N	0	N	N
70	20240418	120657	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4645	-45	5	-0.96	223991370	48197	41.77	4690	4750	4630	6090	3285	4690	4647.41	2.69	-15241	4826	4757	4696	4627	4566	4727	4597	468	1400	1000	3470	5	1	45252759	2102	13.01	0.50	12	0.11	357.00	9291.00	5320	20240103	-12.69	3570	20231020	30.11	5320	-12.69	20240103	4380	6.05	20240318	5320	-12.69	20240103	3570	30.11	20231020	1.27	N	095570	1000	468 억	1217115	N	N	0	N	N
71	20240418	110659	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4640	-50	5	-1.07	168133580	36159	31.34	4690	4750	4630	6090	3285	4690	4649.84	2.69	-13380	4826	4757	4696	4627	4566	4727	4597	468	1400	1000	3470	5	1	45252759	2100	13.00	0.50	12	0.08	357.00	9291.00	5320	20240103	-12.78	3570	20231020	29.97	5320	-12.78	20240103	4380	5.94	20240318	5320	-12.78	20240103	3570	29.97	20231020	1.27	N	095570	1000	468 억	1217115	N	N	0	N	N
72	20240418	100700	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4655	-35	5	-0.75	75995415	16297	14.12	4690	4750	4640	6090	3285	4690	4663.15	2.69	-3401	4826	4757	4696	4627	4566	4727	4597	468	1400	1000	3470	5	1	45252759	2107	13.04	0.50	12	0.04	357.00	9291.00	5320	20240103	-12.50	3570	20231020	30.39	5320	-12.50	20240103	4380	6.28	20240318	5320	-12.50	20240103	3570	30.39	20231020	1.27	N	095570	1000	468 억	1217115	N	N	0	N	N
73	20240418	090658	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4715	25	2	0.53	14039245	2993	2.59	4690	4750	4675	6090	3285	4690	4690.69	2.69	-2704	4826	4757	4696	4627	4566	4727	4597	468	1400	1000	3470	5	1	45252759	2134	13.21	0.51	12	0.01	357.00	9291.00	5320	20240103	-11.37	3570	20231020	32.07	5320	-11.37	20240103	4380	7.65	20240318	5320	-11.37	20240103	3570	32.07	20231020	1.27	N	095570	1000	468 억	1217115	N	N	0	N	N
74	20240417	160653	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4690	-10	5	-0.21	537884825	115109	66.89	4705	4765	4635	6110	3290	4700	4672.82	2.72	-13199	4880	4790	4710	4620	4540	4750	4580	468	1410	1000	3470	5	1	45252759	2122	13.14	0.50	12	0.25	357.00	9291.00	5320	20240103	-11.84	3570	20231020	31.37	5320	-11.84	20240103	4380	7.08	20240318	5320	-11.84	20240103	3570	31.37	20231020	1.27	N	095570	1000	468 억	1230407	N	N	2	N	N
75	20240417	150705	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4640	-60	5	-1.28	488206845	104481	60.72	4705	4765	4635	6110	3290	4700	4672.69	2.72	-6031	4880	4790	4710	4620	4540	4750	4580	468	1410	1000	3470	5	1	45252759	2100	13.00	0.50	12	0.23	357.00	9291.00	5320	20240103	-12.78	3570	20231020	29.97	5320	-12.78	20240103	4380	5.94	20240318	5320	-12.78	20240103	3570	29.97	20231020	1.27	N	095570	1000	468 억	1230407	N	N	2	N	N
76	20240417	140658	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4640	-60	5	-1.28	432811890	92548	53.78	4705	4765	4640	6110	3290	4700	4676.62	2.72	-5261	4880	4790	4710	4620	4540	4750	4580	468	1410	1000	3470	5	1	45252759	2100	13.00	0.50	12	0.20	357.00	9291.00	5320	20240103	-12.78	3570	20231020	29.97	5320	-12.78	20240103	4380	5.94	20240318	5320	-12.78	20240103	3570	29.97	20231020	1.27	N	095570	1000	468 억	1230407	N	N	2	N	N
77	20240417	130701	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4645	-55	5	-1.17	365799580	78132	45.40	4705	4765	4640	6110	3290	4700	4681.82	2.72	-8216	4880	4790	4710	4620	4540	4750	4580	468	1410	1000	3470	5	1	45252759	2102	13.01	0.50	12	0.17	357.00	9291.00	5320	20240103	-12.69	3570	20231020	30.11	5320	-12.69	20240103	4380	6.05	20240318	5320	-12.69	20240103	3570	30.11	20231020	1.27	N	095570	1000	468 억	1230407	N	N	2	N	N
78	20240417	120702	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4665	-35	5	-0.74	316772110	67590	39.28	4705	4765	4640	6110	3290	4700	4686.67	2.72	-9423	4880	4790	4710	4620	4540	4750	4580	468	1410	1000	3470	5	1	45252759	2111	13.07	0.50	12	0.15	357.00	9291.00	5320	20240103	-12.31	3570	20231020	30.67	5320	-12.31	20240103	4380	6.51	20240318	5320	-12.31	20240103	3570	30.67	20231020	1.27	N	095570	1000	468 억	1230407	N	N	2	N	N
79	20240417	110703	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4645	-55	5	-1.17	230207405	49003	28.48	4705	4765	4645	6110	3290	4700	4697.82	2.72	-4691	4880	4790	4710	4620	4540	4750	4580	468	1410	1000	3470	5	1	45252759	2102	13.01	0.50	12	0.11	357.00	9291.00	5320	20240103	-12.69	3570	20231020	30.11	5320	-12.69	20240103	4380	6.05	20240318	5320	-12.69	20240103	3570	30.11	20231020	1.27	N	095570	1000	468 억	1230407	N	N	2	N	N
80	20240417	100658	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4705	5	2	0.11	131627675	27902	16.21	4705	4765	4675	6110	3290	4700	4717.50	2.72	-1257	4880	4790	4710	4620	4540	4750	4580	468	1410	1000	3470	5	1	45252759	2129	13.18	0.51	12	0.06	357.00	9291.00	5320	20240103	-11.56	3570	20231020	31.79	5320	-11.56	20240103	4380	7.42	20240318	5320	-11.56	20240103	3570	31.79	20231020	1.27	N	095570	1000	468 억	1230407	N	N	2	N	N
81	20240417	090655	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4720	20	2	0.43	9235415	1963	1.14	4705	4720	4675	6110	3290	4700	4704.75	2.72	-1171	4880	4790	4710	4620	4540	4750	4580	468	1410	1000	3470	5	1	45252759	2136	13.22	0.51	12	0.00	357.00	9291.00	5320	20240103	-11.28	3570	20231020	32.21	5320	-11.28	20240103	4380	7.76	20240318	5320	-11.28	20240103	3570	32.21	20231020	1.27	N	095570	1000	468 억	1230407	N	N	2	N	N
82	20240416	160659	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4700	-55	5	-1.16	806643910	171884	132.34	4740	4800	4630	6180	3330	4755	4692.95	2.80	-41542	4878	4816	4778	4716	4678	4797	4697	468	1425	1000	3510	5	1	45252759	2127	13.17	0.51	12	0.38	357.00	9291.00	5320	20240103	-11.65	3570	20231020	31.65	5320	-11.65	20240103	4380	7.31	20240318	5320	-11.65	20240103	3570	31.65	20231020	1.28	N	095570	1000	468 억	1267455	N	N	2	N	N
83	20240416	150658	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4655	-100	5	-2.10	754115630	160667	123.70	4740	4800	4630	6180	3330	4755	4693.65	2.80	-36600	4878	4816	4778	4716	4678	4797	4697	468	1425	1000	3510	5	1	45252759	2107	13.04	0.50	12	0.36	357.00	9291.00	5320	20240103	-12.50	3570	20231020	30.39	5320	-12.50	20240103	4380	6.28	20240318	5320	-12.50	20240103	3570	30.39	20231020	1.28	N	095570	1000	468 억	1267455	N	N	0	N	N
84	20240416	140657	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4675	-80	5	-1.68	614140505	130570	100.53	4740	4800	4670	6180	3330	4755	4703.53	2.80	-44664	4878	4816	4778	4716	4678	4797	4697	468	1425	1000	3510	5	1	45252759	2116	13.10	0.50	12	0.29	357.00	9291.00	5320	20240103	-12.12	3570	20231020	30.95	5320	-12.12	20240103	4380	6.74	20240318	5320	-12.12	20240103	3570	30.95	20231020	1.28	N	095570	1000	468 억	1267455	N	N	0	N	N
85	20240416	130658	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4715	-40	5	-0.84	550417720	117015	90.09	4740	4800	4670	6180	3330	4755	4703.82	2.80	-41816	4878	4816	4778	4716	4678	4797	4697	468	1425	1000	3510	5	1	45252759	2134	13.21	0.51	12	0.26	357.00	9291.00	5320	20240103	-11.37	3570	20231020	32.07	5320	-11.37	20240103	4380	7.65	20240318	5320	-11.37	20240103	3570	32.07	20231020	1.28	N	095570	1000	468 억	1267455	N	N	0	N	N
86	20240416	120700	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4700	-55	5	-1.16	507569845	107923	83.09	4740	4800	4670	6180	3330	4755	4703.07	2.80	-40566	4878	4816	4778	4716	4678	4797	4697	468	1425	1000	3510	5	1	45252759	2127	13.17	0.51	12	0.24	357.00	9291.00	5320	20240103	-11.65	3570	20231020	31.65	5320	-11.65	20240103	4380	7.31	20240318	5320	-11.65	20240103	3570	31.65	20231020	1.28	N	095570	1000	468 억	1267455	N	N	0	N	N
87	20240416	110657	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4705	-50	5	-1.05	367616560	78082	60.12	4740	4800	4670	6180	3330	4755	4708.08	2.80	-28338	4878	4816	4778	4716	4678	4797	4697	468	1425	1000	3510	5	1	45252759	2129	13.18	0.51	12	0.17	357.00	9291.00	5320	20240103	-11.56	3570	20231020	31.79	5320	-11.56	20240103	4380	7.42	20240318	5320	-11.56	20240103	3570	31.79	20231020	1.28	N	095570	1000	468 억	1267455	N	N	0	N	N
88	20240416	100649	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4700	-55	5	-1.16	221028860	46844	36.07	4740	4800	4690	6180	3330	4755	4718.39	2.80	-17118	4878	4816	4778	4716	4678	4797	4697	468	1425	1000	3510	5	1	45252759	2127	13.17	0.51	12	0.10	357.00	9291.00	5320	20240103	-11.65	3570	20231020	31.65	5320	-11.65	20240103	4380	7.31	20240318	5320	-11.65	20240103	3570	31.65	20231020	1.28	N	095570	1000	468 억	1267455	N	N	0	N	N
89	20240416	090649	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4760	5	2	0.11	15351580	3232	2.49	4740	4800	4740	6180	3330	4755	4749.85	2.80	-172	4878	4816	4778	4716	4678	4797	4697	468	1425	1000	3510	5	1	45252759	2154	13.33	0.51	12	0.01	357.00	9291.00	5320	20240103	-10.53	3570	20231020	33.33	5320	-10.53	20240103	4380	8.68	20240318	5320	-10.53	20240103	3570	33.33	20231020	1.28	N	095570	1000	468 억	1267455	N	N	0	N	N
90	20240415	160648	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4755	-50	5	-1.04	621257520	129884	217.74	4785	4840	4740	6240	3365	4805	4783.19	2.78	10044	4938	4871	4838	4771	4738	4855	4755	468	1435	1000	3550	5	1	45252759	2152	13.32	0.51	12	0.29	357.00	9291.00	5320	20240103	-10.62	3570	20231020	33.19	5320	-10.62	20240103	4380	8.56	20240318	5320	-10.62	20240103	3570	33.19	20231020	1.28	N	095570	1000	468 억	1257976	N	N	6	N	N
91	20240415	150652	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4765	-40	5	-0.83	600419170	125505	210.40	4785	4840	4740	6240	3365	4805	4784.03	2.78	10144	4938	4871	4838	4771	4738	4855	4755	468	1435	1000	3550	5	1	45252759	2156	13.35	0.51	12	0.28	357.00	9291.00	5320	20240103	-10.43	3570	20231020	33.47	5320	-10.43	20240103	4380	8.79	20240318	5320	-10.43	20240103	3570	33.47	20231020	1.28	N	095570	1000	468 억	1257976	N	N	6	N	N
92	20240415	140646	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4800	-5	5	-0.10	465722840	97245	163.03	4785	4840	4745	6240	3365	4805	4789.17	2.78	5236	4938	4871	4838	4771	4738	4855	4755	468	1435	1000	3550	5	1	45252759	2172	13.45	0.52	12	0.21	357.00	9291.00	5320	20240103	-9.77	3570	20231020	34.45	5320	-9.77	20240103	4380	9.59	20240318	5320	-9.77	20240103	3570	34.45	20231020	1.28	N	095570	1000	468 억	1257976	N	N	6	N	N
93	20240415	130640	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4795	-10	5	-0.21	440831705	92070	154.35	4785	4840	4745	6240	3365	4805	4788.01	2.78	5989	4938	4871	4838	4771	4738	4855	4755	468	1435	1000	3550	5	1	45252759	2170	13.43	0.52	12	0.20	357.00	9291.00	5320	20240103	-9.87	3570	20231020	34.31	5320	-9.87	20240103	4380	9.47	20240318	5320	-9.87	20240103	3570	34.31	20231020	1.28	N	095570	1000	468 억	1257976	N	N	6	N	N
94	20240415	120650	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4790	-15	5	-0.31	381221670	79648	133.53	4785	4840	4745	6240	3365	4805	4786.33	2.78	5557	4938	4871	4838	4771	4738	4855	4755	468	1435	1000	3550	5	1	45252759	2168	13.42	0.52	12	0.18	357.00	9291.00	5320	20240103	-9.96	3570	20231020	34.17	5320	-9.96	20240103	4380	9.36	20240318	5320	-9.96	20240103	3570	34.17	20231020	1.28	N	095570	1000	468 억	1257976	N	N	6	N	N
95	20240415	110650	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4795	-10	5	-0.21	343487470	71783	120.34	4785	4840	4745	6240	3365	4805	4785.08	2.78	8328	4938	4871	4838	4771	4738	4855	4755	468	1435	1000	3550	5	1	45252759	2170	13.43	0.52	12	0.16	357.00	9291.00	5320	20240103	-9.87	3570	20231020	34.31	5320	-9.87	20240103	4380	9.47	20240318	5320	-9.87	20240103	3570	34.31	20231020	1.28	N	095570	1000	468 억	1257976	N	N	6	N	N
96	20240415	100646	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4800	-5	5	-0.10	304179860	63566	106.56	4785	4840	4745	6240	3365	4805	4785.26	2.78	10691	4938	4871	4838	4771	4738	4855	4755	468	1435	1000	3550	5	1	45252759	2172	13.45	0.52	12	0.14	357.00	9291.00	5320	20240103	-9.77	3570	20231020	34.45	5320	-9.77	20240103	4380	9.59	20240318	5320	-9.77	20240103	3570	34.45	20231020	1.28	N	095570	1000	468 억	1257976	N	N	6	N	N
97	20240415	090651	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4775	-30	5	-0.62	23218670	4863	8.15	4785	4800	4765	6240	3365	4805	4774.56	2.78	-2723	4938	4871	4838	4771	4738	4855	4755	468	1435	1000	3550	5	1	45252759	2161	13.38	0.51	12	0.01	357.00	9291.00	5320	20240103	-10.24	3570	20231020	33.75	5320	-10.24	20240103	4380	9.02	20240318	5320	-10.24	20240103	3570	33.75	20231020	1.28	N	095570	1000	468 억	1257976	N	N	6	N	N
98	20240412	160646	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4805	-45	5	-0.93	289074265	59648	38.86	4895	4905	4805	6300	3395	4850	4846.34	2.83	-23671	4963	4906	4843	4786	4723	4935	4815	468	1450	1000	3580	5	1	45252759	2174	13.46	0.52	12	0.13	357.00	9291.00	5320	20240103	-9.68	3570	20231020	34.59	5320	-9.68	20240103	4380	9.70	20240318	5320	-9.68	20240103	3570	34.59	20231020	1.29	N	095570	1000	468 억	1281982	N	N	6	N	N
99	20240412	150648	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4820	-30	5	-0.62	261207905	53854	35.08	4895	4905	4810	6300	3395	4850	4850.30	2.83	-21140	4963	4906	4843	4786	4723	4935	4815	468	1450	1000	3580	5	1	45252759	2181	13.50	0.52	12	0.12	357.00	9291.00	5320	20240103	-9.40	3570	20231020	35.01	5320	-9.40	20240103	4380	10.05	20240318	5320	-9.40	20240103	3570	35.01	20231020	1.29	N	095570	1000	468 억	1281982	N	N	1	N	N
100	20240412	140645	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4830	-20	5	-0.41	182305700	37479	24.42	4895	4905	4820	6300	3395	4850	4864.21	2.83	-14285	4963	4906	4843	4786	4723	4935	4815	468	1450	1000	3580	5	1	45252759	2186	13.53	0.52	12	0.08	357.00	9291.00	5320	20240103	-9.21	3570	20231020	35.29	5320	-9.21	20240103	4380	10.27	20240318	5320	-9.21	20240103	3570	35.29	20231020	1.29	N	095570	1000	468 억	1281982	N	N	1	N	N
101	20240412	130639	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4830	-20	5	-0.41	141803325	29096	18.95	4895	4905	4825	6300	3395	4850	4873.64	2.83	-8222	4963	4906	4843	4786	4723	4935	4815	468	1450	1000	3580	5	1	45252759	2186	13.53	0.52	12	0.06	357.00	9291.00	5320	20240103	-9.21	3570	20231020	35.29	5320	-9.21	20240103	4380	10.27	20240318	5320	-9.21	20240103	3570	35.29	20231020	1.29	N	095570	1000	468 억	1281982	N	N	1	N	N
102	20240412	120645	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4870	20	2	0.41	118557565	24302	15.83	4895	4905	4850	6300	3395	4850	4878.51	2.83	-5764	4963	4906	4843	4786	4723	4935	4815	468	1450	1000	3580	5	1	45252759	2204	13.64	0.52	12	0.05	357.00	9291.00	5320	20240103	-8.46	3570	20231020	36.41	5320	-8.46	20240103	4380	11.19	20240318	5320	-8.46	20240103	3570	36.41	20231020	1.29	N	095570	1000	468 억	1281982	N	N	1	N	N
103	20240412	110642	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4890	40	2	0.82	92868485	19035	12.40	4895	4905	4855	6300	3395	4850	4878.83	2.83	-4204	4963	4906	4843	4786	4723	4935	4815	468	1450	1000	3580	5	1	45252759	2213	13.70	0.53	12	0.04	357.00	9291.00	5320	20240103	-8.08	3570	20231020	36.97	5320	-8.08	20240103	4380	11.64	20240318	5320	-8.08	20240103	3570	36.97	20231020	1.29	N	095570	1000	468 억	1281982	N	N	1	N	N
104	20240412	100643	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4870	20	2	0.41	41232270	8444	5.50	4895	4905	4860	6300	3395	4850	4883.03	2.83	-1327	4963	4906	4843	4786	4723	4935	4815	468	1450	1000	3580	5	1	45252759	2204	13.64	0.52	12	0.02	357.00	9291.00	5320	20240103	-8.46	3570	20231020	36.41	5320	-8.46	20240103	4380	11.19	20240318	5320	-8.46	20240103	3570	36.41	20231020	1.29	N	095570	1000	468 억	1281982	N	N	1	N	N
105	20240412	090642	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4875	25	2	0.52	2192310	449	0.29	4895	4900	4865	6300	3395	4850	4882.65	2.83	-237	4963	4906	4843	4786	4723	4935	4815	468	1450	1000	3580	5	1	45252759	2206	13.66	0.52	12	0.00	357.00	9291.00	5320	20240103	-8.36	3570	20231020	36.55	5320	-8.36	20240103	4380	11.30	20240318	5320	-8.36	20240103	3570	36.55	20231020	1.29	N	095570	1000	468 억	1281982	N	N	1	N	N
106	20240411	160637	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4850	0	3	0.00	741288345	153502	210.48	4800	4900	4780	6300	3395	4850	4829.16	2.85	-7246	4956	4902	4866	4812	4776	4885	4795	468	1450	1000	3580	5	1	45252759	2195	13.59	0.52	12	0.34	357.00	9291.00	5320	20240103	-8.83	3570	20231020	35.85	5320	-8.83	20240103	4380	10.73	20240318	5320	-8.83	20240103	3570	35.85	20231020	1.28	N	095570	1000	468 억	1289334	N	N	1	N	N
107	20240411	150645	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4860	10	2	0.21	713569085	147792	202.65	4800	4900	4780	6300	3395	4850	4828.18	2.85	-5645	4956	4902	4866	4812	4776	4885	4795	468	1450	1000	3580	5	1	45252759	2199	13.61	0.52	12	0.33	357.00	9291.00	5320	20240103	-8.65	3570	20231020	36.13	5320	-8.65	20240103	4380	10.96	20240318	5320	-8.65	20240103	3570	36.13	20231020	1.28	N	095570	1000	468 억	1289334	N	N	140	N	N
108	20240411	140641	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4895	45	2	0.93	667687910	138370	189.74	4800	4900	4780	6300	3395	4850	4825.36	2.85	-5558	4956	4902	4866	4812	4776	4885	4795	468	1450	1000	3580	5	1	45252759	2215	13.71	0.53	12	0.31	357.00	9291.00	5320	20240103	-7.99	3570	20231020	37.11	5320	-7.99	20240103	4380	11.76	20240318	5320	-7.99	20240103	3570	37.11	20231020	1.28	N	095570	1000	468 억	1289334	N	N	140	N	N
109	20240411	130634	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4890	40	2	0.82	597646190	124051	170.10	4800	4900	4780	6300	3395	4850	4817.72	2.85	-1981	4956	4902	4866	4812	4776	4885	4795	468	1450	1000	3580	5	1	45252759	2213	13.70	0.53	12	0.27	357.00	9291.00	5320	20240103	-8.08	3570	20231020	36.97	5320	-8.08	20240103	4380	11.64	20240318	5320	-8.08	20240103	3570	36.97	20231020	1.28	N	095570	1000	468 억	1289334	N	N	140	N	N
110	20240411	120643	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4825	-25	5	-0.52	527310360	109586	150.27	4800	4875	4780	6300	3395	4850	4811.80	2.85	-1209	4956	4902	4866	4812	4776	4885	4795	468	1450	1000	3580	5	1	45252759	2183	13.52	0.52	12	0.24	357.00	9291.00	5320	20240103	-9.30	3570	20231020	35.15	5320	-9.30	20240103	4380	10.16	20240318	5320	-9.30	20240103	3570	35.15	20231020	1.28	N	095570	1000	468 억	1289334	N	N	140	N	N
111	20240411	110636	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4820	-30	5	-0.62	423004455	87882	120.51	4800	4875	4780	6300	3395	4850	4813.28	2.85	-7187	4956	4902	4866	4812	4776	4885	4795	468	1450	1000	3580	5	1	45252759	2181	13.50	0.52	12	0.19	357.00	9291.00	5320	20240103	-9.40	3570	20231020	35.01	5320	-9.40	20240103	4380	10.05	20240318	5320	-9.40	20240103	3570	35.01	20231020	1.28	N	095570	1000	468 억	1289334	N	N	140	N	N
112	20240411	100643	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4855	5	2	0.10	177540580	36955	50.67	4800	4855	4780	6300	3395	4850	4804.10	2.85	-9147	4956	4902	4866	4812	4776	4885	4795	468	1450	1000	3580	5	1	45252759	2197	13.60	0.52	12	0.08	357.00	9291.00	5320	20240103	-8.74	3570	20231020	35.99	5320	-8.74	20240103	4380	10.84	20240318	5320	-8.74	20240103	3570	35.99	20231020	1.28	N	095570	1000	468 억	1289334	N	N	140	N	N
113	20240411	090639	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4780	-70	5	-1.44	43311985	9038	12.39	4800	4815	4780	6300	3395	4850	4791.52	2.85	-2716	4956	4902	4866	4812	4776	4885	4795	468	1450	1000	3580	5	1	45252759	2163	13.39	0.51	12	0.02	357.00	9291.00	5320	20240103	-10.15	3570	20231020	33.89	5320	-10.15	20240103	4380	9.13	20240318	5320	-10.15	20240103	3570	33.89	20231020	1.28	N	095570	1000	468 억	1289334	N	N	140	N	N
114	20240409	160629	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4850	-20	5	-0.41	355294640	72922	69.23	4910	4920	4830	6330	3410	4870	4872.27	2.92	-30862	5050	4960	4890	4800	4730	4925	4765	468	1460	1000	3600	5	1	45252759	2195	13.59	0.52	12	0.16	357.00	9291.00	5320	20240103	-8.83	3570	20231020	35.85	5320	-8.83	20240103	4380	10.73	20240318	5320	-8.83	20240103	3570	35.85	20231020	1.30	N	095570	1000	468 억	1320568	N	N	140	N	N
115	20240409	150634	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4870	0	3	0.00	325076155	66701	63.32	4910	4920	4830	6330	3410	4870	4873.63	2.92	-28375	5050	4960	4890	4800	4730	4925	4765	468	1460	1000	3600	5	1	45252759	2204	13.64	0.52	12	0.15	357.00	9291.00	5320	20240103	-8.46	3570	20231020	36.41	5320	-8.46	20240103	4380	11.19	20240318	5320	-8.46	20240103	3570	36.41	20231020	1.30	N	095570	1000	468 억	1320568	N	N	0	N	N
116	20240409	140638	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4865	-5	5	-0.10	278243385	57073	54.18	4910	4920	4830	6330	3410	4870	4875.22	2.92	-20430	5050	4960	4890	4800	4730	4925	4765	468	1460	1000	3600	5	1	45252759	2202	13.63	0.52	12	0.13	357.00	9291.00	5320	20240103	-8.55	3570	20231020	36.27	5320	-8.55	20240103	4380	11.07	20240318	5320	-8.55	20240103	3570	36.27	20231020	1.30	N	095570	1000	468 억	1320568	N	N	0	N	N
117	20240409	130631	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4850	-20	5	-0.41	228962995	46942	44.56	4910	4920	4830	6330	3410	4870	4877.57	2.92	-13348	5050	4960	4890	4800	4730	4925	4765	468	1460	1000	3600	5	1	45252759	2195	13.59	0.52	12	0.10	357.00	9291.00	5320	20240103	-8.83	3570	20231020	35.85	5320	-8.83	20240103	4380	10.73	20240318	5320	-8.83	20240103	3570	35.85	20231020	1.30	N	095570	1000	468 억	1320568	N	N	0	N	N
118	20240409	120634	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4835	-35	5	-0.72	185708935	38022	36.10	4910	4920	4830	6330	3410	4870	4884.25	2.92	-6593	5050	4960	4890	4800	4730	4925	4765	468	1460	1000	3600	5	1	45252759	2188	13.54	0.52	12	0.08	357.00	9291.00	5320	20240103	-9.12	3570	20231020	35.43	5320	-9.12	20240103	4380	10.39	20240318	5320	-9.12	20240103	3570	35.43	20231020	1.30	N	095570	1000	468 억	1320568	N	N	0	N	N
119	20240409	110633	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4880	10	2	0.21	142637550	29166	27.69	4910	4920	4830	6330	3410	4870	4890.54	2.92	-972	5050	4960	4890	4800	4730	4925	4765	468	1460	1000	3600	5	1	45252759	2208	13.67	0.53	12	0.06	357.00	9291.00	5320	20240103	-8.27	3570	20231020	36.69	5320	-8.27	20240103	4380	11.42	20240318	5320	-8.27	20240103	3570	36.69	20231020	1.30	N	095570	1000	468 억	1320568	N	N	0	N	N
120	20240409	100629	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4910	40	2	0.82	88575505	18125	17.21	4910	4920	4830	6330	3410	4870	4886.93	2.92	3542	5050	4960	4890	4800	4730	4925	4765	468	1460	1000	3600	5	1	45252759	2222	13.75	0.53	12	0.04	357.00	9291.00	5320	20240103	-7.71	3570	20231020	37.54	5320	-7.71	20240103	4380	12.10	20240318	5320	-7.71	20240103	3570	37.54	20231020	1.30	N	095570	1000	468 억	1320568	N	N	0	N	N
121	20240409	090640	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4865	-5	5	-0.10	5901935	1212	1.15	4910	4910	4830	6330	3410	4870	4869.58	2.92	-91	5050	4960	4890	4800	4730	4925	4765	468	1460	1000	3600	5	1	45252759	2202	13.63	0.52	12	0.00	357.00	9291.00	5320	20240103	-8.55	3570	20231020	36.27	5320	-8.55	20240103	4380	11.07	20240318	5320	-8.55	20240103	3570	36.27	20231020	1.30	N	095570	1000	468 억	1320568	N	N	0	N	N
122	20240408	160626	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4870	-65	5	-1.32	512159780	105116	81.64	4980	4980	4820	6410	3455	4935	4872.33	2.96	-14297	5151	5042	4931	4822	4711	5097	4877	468	1475	1000	3650	5	1	45252759	2204	13.64	0.52	12	0.23	357.00	9291.00	5320	20240103	-8.46	3570	20231020	36.41	5320	-8.46	20240103	4380	11.19	20240318	5320	-8.46	20240103	3570	36.41	20231020	1.27	N	095570	1000	468 억	1339187	N	N	558	N	N
123	20240408	150632	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4860	-75	5	-1.52	480806245	98654	76.62	4980	4980	4820	6410	3455	4935	4873.66	2.96	-13898	5151	5042	4931	4822	4711	5097	4877	468	1475	1000	3650	5	1	45252759	2199	13.61	0.52	12	0.22	357.00	9291.00	5320	20240103	-8.65	3570	20231020	36.13	5320	-8.65	20240103	4380	10.96	20240318	5320	-8.65	20240103	3570	36.13	20231020	1.27	N	095570	1000	468 억	1339187	N	N	558	N	N
124	20240408	140633	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4875	-60	5	-1.22	430553385	88321	68.60	4980	4980	4820	6410	3455	4935	4874.87	2.96	-8440	5151	5042	4931	4822	4711	5097	4877	468	1475	1000	3650	5	1	45252759	2206	13.66	0.52	12	0.20	357.00	9291.00	5320	20240103	-8.36	3570	20231020	36.55	5320	-8.36	20240103	4380	11.30	20240318	5320	-8.36	20240103	3570	36.55	20231020	1.27	N	095570	1000	468 억	1339187	N	N	558	N	N
125	20240408	130630	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4870	-65	5	-1.32	367653860	75420	58.58	4980	4980	4820	6410	3455	4935	4874.75	2.96	52	5151	5042	4931	4822	4711	5097	4877	468	1475	1000	3650	5	1	45252759	2204	13.64	0.52	12	0.17	357.00	9291.00	5320	20240103	-8.46	3570	20231020	36.41	5320	-8.46	20240103	4380	11.19	20240318	5320	-8.46	20240103	3570	36.41	20231020	1.27	N	095570	1000	468 억	1339187	N	N	558	N	N
126	20240408	120632	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4870	-65	5	-1.32	334479385	68607	53.28	4980	4980	4820	6410	3455	4935	4875.30	2.96	2568	5151	5042	4931	4822	4711	5097	4877	468	1475	1000	3650	5	1	45252759	2204	13.64	0.52	12	0.15	357.00	9291.00	5320	20240103	-8.46	3570	20231020	36.41	5320	-8.46	20240103	4380	11.19	20240318	5320	-8.46	20240103	3570	36.41	20231020	1.27	N	095570	1000	468 억	1339187	N	N	558	N	N
127	20240408	110634	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4875	-60	5	-1.22	171338890	34931	27.13	4980	4980	4865	6410	3455	4935	4905.07	2.96	-9364	5151	5042	4931	4822	4711	5097	4877	468	1475	1000	3650	5	1	45252759	2206	13.66	0.52	12	0.08	357.00	9291.00	5320	20240103	-8.36	3570	20231020	36.55	5320	-8.36	20240103	4380	11.30	20240318	5320	-8.36	20240103	3570	36.55	20231020	1.27	N	095570	1000	468 억	1339187	N	N	558	N	N
128	20240408	100626	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4910	-25	5	-0.51	120226365	24461	19.00	4980	4980	4875	6410	3455	4935	4915.02	2.96	-6905	5151	5042	4931	4822	4711	5097	4877	468	1475	1000	3650	5	1	45252759	2222	13.75	0.53	12	0.05	357.00	9291.00	5320	20240103	-7.71	3570	20231020	37.54	5320	-7.71	20240103	4380	12.10	20240318	5320	-7.71	20240103	3570	37.54	20231020	1.27	N	095570	1000	468 억	1339187	N	N	558	N	N
129	20240408	090634	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4930	-5	5	-0.10	21417070	4335	3.37	4980	4980	4920	6410	3455	4935	4940.50	2.96	-3255	5151	5042	4931	4822	4711	5097	4877	468	1475	1000	3650	5	1	45252759	2231	13.81	0.53	12	0.01	357.00	9291.00	5320	20240103	-7.33	3570	20231020	38.10	5320	-7.33	20240103	4380	12.56	20240318	5320	-7.33	20240103	3570	38.10	20231020	1.27	N	095570	1000	468 억	1339187	N	N	558	N	N
130	20240405	160632	57	100.00	KOSPI	서비스업	N	N	N	N		N	4935	55	2	1.13	638677215	128749	115.90	4820	5040	4820	6340	3420	4880	4960.69	2.91	15781	4960	4920	4850	4810	4740	4885	4775	468	1460	1000	3610	5	1	45252759	2233	13.82	0.53	12	0.28	357.00	9291.00	5320	20240103	-7.24	3570	20231020	38.24	5320	-7.24	20240103	4380	12.67	20240318	5320	-7.24	20240103	3570	38.24	20231020	1.29	N	095570	1000	468 억	1318620	N	N	558	N	N
131	20240405	150629	57	100.00	KOSPI	서비스업	N	N	N	N		N	4935	55	2	1.13	623484850	125669	113.13	4820	5040	4820	6340	3420	4880	4961.38	2.91	17356	4960	4920	4850	4810	4740	4885	4775	468	1460	1000	3610	5	1	45252759	2233	13.82	0.53	12	0.28	357.00	9291.00	5320	20240103	-7.24	3570	20231020	38.24	5320	-7.24	20240103	4380	12.67	20240318	5320	-7.24	20240103	3570	38.24	20231020	1.29	N	095570	1000	468 억	1318620	N	N	7	N	N
132	20240405	140628	57	100.00	KOSPI	서비스업	N	N	N	N		N	4955	75	2	1.54	593287060	119549	107.62	4820	5040	4820	6340	3420	4880	4962.77	2.91	19774	4960	4920	4850	4810	4740	4885	4775	468	1460	1000	3610	5	1	45252759	2242	13.88	0.53	12	0.26	357.00	9291.00	5320	20240103	-6.86	3570	20231020	38.80	5320	-6.86	20240103	4380	13.13	20240318	5320	-6.86	20240103	3570	38.80	20231020	1.29	N	095570	1000	468 억	1318620	N	N	7	N	N
133	20240405	130626	57	100.00	KOSPI	서비스업	N	N	N	N		N	4960	80	2	1.64	560454485	112914	101.65	4820	5040	4820	6340	3420	4880	4963.61	2.91	20791	4960	4920	4850	4810	4740	4885	4775	468	1460	1000	3610	5	1	45252759	2245	13.89	0.53	12	0.25	357.00	9291.00	5320	20240103	-6.77	3570	20231020	38.94	5320	-6.77	20240103	4380	13.24	20240318	5320	-6.77	20240103	3570	38.94	20231020	1.29	N	095570	1000	468 억	1318620	N	N	7	N	N
134	20240405	120627	57	100.00	KOSPI	서비스업	N	N	N	N		N	4950	70	2	1.43	529109870	106589	95.95	4820	5040	4820	6340	3420	4880	4964.09	2.91	21295	4960	4920	4850	4810	4740	4885	4775	468	1460	1000	3610	5	1	45252759	2240	13.87	0.53	12	0.24	357.00	9291.00	5320	20240103	-6.95	3570	20231020	38.66	5320	-6.95	20240103	4380	13.01	20240318	5320	-6.95	20240103	3570	38.66	20231020	1.29	N	095570	1000	468 억	1318620	N	N	7	N	N
135	20240405	110632	57	100.00	KOSPI	서비스업	N	N	N	N		N	4950	70	2	1.43	483190315	97329	87.62	4820	5040	4820	6340	3420	4880	4964.58	2.91	20528	4960	4920	4850	4810	4740	4885	4775	468	1460	1000	3610	5	1	45252759	2240	13.87	0.53	12	0.22	357.00	9291.00	5320	20240103	-6.95	3570	20231020	38.66	5320	-6.95	20240103	4380	13.01	20240318	5320	-6.95	20240103	3570	38.66	20231020	1.29	N	095570	1000	468 억	1318620	N	N	7	N	N
136	20240405	100539	57	100.00	KOSPI	서비스업	N	N	N	N		N	4960	80	2	1.64	171685135	34788	31.32	4820	4975	4820	6340	3420	4880	4935.32	2.91	14120	4960	4920	4850	4810	4740	4885	4775	468	1460	1000	3610	5	1	45252759	2245	13.89	0.53	12	0.08	357.00	9291.00	5320	20240103	-6.77	3570	20231020	38.94	5320	-6.77	20240103	4380	13.24	20240318	5320	-6.77	20240103	3570	38.94	20231020	1.29	N	095570	1000	468 억	1318620	N	N	7	N	N
137	20240405	090620	57	100.00	KOSPI	서비스업	N	N	N	N		N	4895	15	2	0.31	23022105	4741	4.27	4820	4895	4820	6340	3420	4880	4855.53	2.91	1165	4960	4920	4850	4810	4740	4885	4775	468	1460	1000	3610	5	1	45252759	2215	13.71	0.53	12	0.01	357.00	9291.00	5320	20240103	-7.99	3570	20231020	37.11	5320	-7.99	20240103	4380	11.76	20240318	5320	-7.99	20240103	3570	37.11	20231020	1.29	N	095570	1000	468 억	1318620	N	N	7	N	N
138	20240404	160620	57	100.00	KOSPI	서비스업	N	N	N	N		N	4880	50	2	1.04	536506120	111085	102.92	4890	4890	4780	6270	3385	4830	4829.60	2.99	-24063	4970	4900	4845	4775	4720	4872	4747	468	1440	1000	3570	5	1	45252759	2208	13.67	0.53	12	0.25	357.00	9291.00	5320	20240103	-8.27	3570	20231020	36.69	5320	-8.27	20240103	4380	11.42	20240318	5320	-8.27	20240103	3570	36.69	20231020	1.32	N	095570	1000	468 억	1353127	N	N	7	N	N
139	20240404	150618	57	100.00	KOSPI	서비스업	N	N	N	N		N	4875	45	2	0.93	506701710	104973	97.26	4890	4890	4780	6270	3385	4830	4826.97	2.99	-23931	4970	4900	4845	4775	4720	4872	4747	468	1440	1000	3570	5	1	45252759	2206	13.66	0.52	12	0.23	357.00	9291.00	5320	20240103	-8.36	3570	20231020	36.55	5320	-8.36	20240103	4380	11.30	20240318	5320	-8.36	20240103	3570	36.55	20231020	1.32	N	095570	1000	468 억	1353127	N	N	17	N	N
140	20240404	140620	57	100.00	KOSPI	서비스업	N	N	N	N		N	4855	25	2	0.52	401755735	83415	77.28	4890	4890	4780	6270	3385	4830	4816.35	2.99	-25147	4970	4900	4845	4775	4720	4872	4747	468	1440	1000	3570	5	1	45252759	2197	13.60	0.52	12	0.18	357.00	9291.00	5320	20240103	-8.74	3570	20231020	35.99	5320	-8.74	20240103	4380	10.84	20240318	5320	-8.74	20240103	3570	35.99	20231020	1.32	N	095570	1000	468 억	1353127	N	N	17	N	N
141	20240404	130613	57	100.00	KOSPI	서비스업	N	N	N	N		N	4820	-10	5	-0.21	269074625	55957	51.84	4890	4890	4780	6270	3385	4830	4808.60	2.99	-15771	4970	4900	4845	4775	4720	4872	4747	468	1440	1000	3570	5	1	45252759	2181	13.50	0.52	12	0.12	357.00	9291.00	5320	20240103	-9.40	3570	20231020	35.01	5320	-9.40	20240103	4380	10.05	20240318	5320	-9.40	20240103	3570	35.01	20231020	1.32	N	095570	1000	468 억	1353127	N	N	17	N	N
142	20240404	120617	57	100.00	KOSPI	서비스업	N	N	N	N		N	4795	-35	5	-0.72	251809300	52372	48.52	4890	4890	4780	6270	3385	4830	4808.09	2.99	-15283	4970	4900	4845	4775	4720	4872	4747	468	1440	1000	3570	5	1	45252759	2170	13.43	0.52	12	0.12	357.00	9291.00	5320	20240103	-9.87	3570	20231020	34.31	5320	-9.87	20240103	4380	9.47	20240318	5320	-9.87	20240103	3570	34.31	20231020	1.32	N	095570	1000	468 억	1353127	N	N	17	N	N
143	20240404	110619	57	100.00	KOSPI	서비스업	N	N	N	N		N	4790	-40	5	-0.83	157241545	32631	30.23	4890	4890	4790	6270	3385	4830	4818.78	2.99	-11241	4970	4900	4845	4775	4720	4872	4747	468	1440	1000	3570	5	1	45252759	2168	13.42	0.52	12	0.07	357.00	9291.00	5320	20240103	-9.96	3570	20231020	34.17	5320	-9.96	20240103	4380	9.36	20240318	5320	-9.96	20240103	3570	34.17	20231020	1.32	N	095570	1000	468 억	1353127	N	N	17	N	N
144	20240404	100619	57	100.00	KOSPI	서비스업	N	N	N	N		N	4825	-5	5	-0.10	95584850	19813	18.36	4890	4890	4800	6270	3385	4830	4824.35	2.99	-4624	4970	4900	4845	4775	4720	4872	4747	468	1440	1000	3570	5	1	45252759	2183	13.52	0.52	12	0.04	357.00	9291.00	5320	20240103	-9.30	3570	20231020	35.15	5320	-9.30	20240103	4380	10.16	20240318	5320	-9.30	20240103	3570	35.15	20231020	1.32	N	095570	1000	468 억	1353127	N	N	17	N	N
145	20240404	090618	57	100.00	KOSPI	서비스업	N	N	N	N		N	4860	30	2	0.62	336135	69	0.06	4890	4890	4860	6270	3385	4830	4871.52	2.99	-19	4970	4900	4845	4775	4720	4872	4747	468	1440	1000	3570	5	1	45252759	2199	13.61	0.52	12	0.00	357.00	9291.00	5320	20240103	-8.65	3570	20231020	36.13	5320	-8.65	20240103	4380	10.96	20240318	5320	-8.65	20240103	3570	36.13	20231020	1.32	N	095570	1000	468 억	1353127	N	N	17	N	N
146	20240403	160619	57	100.00	KOSPI	서비스업	N	N	N	N		N	4830	-95	5	-1.93	522337810	107934	81.58	4915	4915	4790	6400	3450	4925	4839.42	3.06	-32882	5105	5015	4880	4790	4655	5060	4835	468	1475	1000	3640	5	1	45252759	2186	13.53	0.52	12	0.24	357.00	9291.00	5320	20240103	-9.21	3570	20231020	35.29	5320	-9.21	20240103	4380	10.27	20240318	5320	-9.21	20240103	3570	35.29	20231020	1.32	N	095570	1000	468 억	1385305	N	N	17	N	N
147	20240403	150616	57	100.00	KOSPI	서비스업	N	N	N	N		N	4825	-100	5	-2.03	475122610	98159	74.19	4915	4915	4790	6400	3450	4925	4840.34	3.06	-28092	5105	5015	4880	4790	4655	5060	4835	468	1475	1000	3640	5	1	45252759	2183	13.52	0.52	12	0.22	357.00	9291.00	5320	20240103	-9.30	3570	20231020	35.15	5320	-9.30	20240103	4380	10.16	20240318	5320	-9.30	20240103	3570	35.15	20231020	1.32	N	095570	1000	468 억	1385305	N	N	82	N	N
148	20240403	140613	57	100.00	KOSPI	서비스업	N	N	N	N		N	4845	-80	5	-1.62	406675050	84001	63.49	4915	4915	4790	6400	3450	4925	4841.31	3.06	-21653	5105	5015	4880	4790	4655	5060	4835	468	1475	1000	3640	5	1	45252759	2192	13.57	0.52	12	0.19	357.00	9291.00	5320	20240103	-8.93	3570	20231020	35.71	5320	-8.93	20240103	4380	10.62	20240318	5320	-8.93	20240103	3570	35.71	20231020	1.32	N	095570	1000	468 억	1385305	N	N	82	N	N
149	20240403	130613	57	100.00	KOSPI	서비스업	N	N	N	N		N	4855	-70	5	-1.42	361747695	74740	56.49	4915	4915	4790	6400	3450	4925	4840.08	3.06	-18192	5105	5015	4880	4790	4655	5060	4835	468	1475	1000	3640	5	1	45252759	2197	13.60	0.52	12	0.17	357.00	9291.00	5320	20240103	-8.74	3570	20231020	35.99	5320	-8.74	20240103	4380	10.84	20240318	5320	-8.74	20240103	3570	35.99	20231020	1.32	N	095570	1000	468 억	1385305	N	N	82	N	N
150	20240403	120612	57	100.00	KOSPI	서비스업	N	N	N	N		N	4870	-55	5	-1.12	327242205	67652	51.13	4915	4915	4790	6400	3450	4925	4837.14	3.06	-14920	5105	5015	4880	4790	4655	5060	4835	468	1475	1000	3640	5	1	45252759	2204	13.64	0.52	12	0.15	357.00	9291.00	5320	20240103	-8.46	3570	20231020	36.41	5320	-8.46	20240103	4380	11.19	20240318	5320	-8.46	20240103	3570	36.41	20231020	1.32	N	095570	1000	468 억	1385305	N	N	82	N	N
151	20240403	110613	57	100.00	KOSPI	서비스업	N	N	N	N		N	4840	-85	5	-1.73	289161375	59820	45.21	4915	4915	4790	6400	3450	4925	4833.86	3.06	-10165	5105	5015	4880	4790	4655	5060	4835	468	1475	1000	3640	5	1	45252759	2190	13.56	0.52	12	0.13	357.00	9291.00	5320	20240103	-9.02	3570	20231020	35.57	5320	-9.02	20240103	4380	10.50	20240318	5320	-9.02	20240103	3570	35.57	20231020	1.32	N	095570	1000	468 억	1385305	N	N	82	N	N
152	20240403	100613	57	100.00	KOSPI	서비스업	N	N	N	N		N	4875	-50	5	-1.02	201642455	41821	31.61	4915	4915	4790	6400	3450	4925	4821.56	3.06	-1386	5105	5015	4880	4790	4655	5060	4835	468	1475	1000	3640	5	1	45252759	2206	13.66	0.52	12	0.09	357.00	9291.00	5320	20240103	-8.36	3570	20231020	36.55	5320	-8.36	20240103	4380	11.30	20240318	5320	-8.36	20240103	3570	36.55	20231020	1.32	N	095570	1000	468 억	1385305	N	N	82	N	N
153	20240403	090614	57	100.00	KOSPI	서비스업	N	N	N	N		N	4840	-85	5	-1.73	7957265	1634	1.23	4915	4915	4840	6400	3450	4925	4869.81	3.06	-180	5105	5015	4880	4790	4655	5060	4835	468	1475	1000	3640	5	1	45252759	2190	13.56	0.52	12	0.00	357.00	9291.00	5320	20240103	-9.02	3570	20231020	35.57	5320	-9.02	20240103	4380	10.50	20240318	5320	-9.02	20240103	3570	35.57	20231020	1.32	N	095570	1000	468 억	1385305	N	N	82	N	N
154	20240402	160603	57	100.00	KOSPI	서비스업	N	N	N	N		N	4925	75	2	1.55	642347905	132307	135.07	4890	4970	4745	6300	3395	4850	4854.60	3.10	-23228	5023	4936	4883	4796	4743	4910	4770	468	1450	1000	3580	5	1	45252759	2229	13.80	0.53	12	0.29	357.00	9291.00	5320	20240103	-7.42	3570	20231020	37.96	5320	-7.42	20240103	4380	12.44	20240318	5320	-7.42	20240103	3570	37.96	20231020	1.32	N	095570	1000	468 억	1404856	N	N	82	N	N
155	20240402	150611	57	100.00	KOSPI	서비스업	N	N	N	N		N	4915	65	2	1.34	601664450	124031	126.62	4890	4970	4745	6300	3395	4850	4850.92	3.10	-21978	5023	4936	4883	4796	4743	4910	4770	468	1450	1000	3580	5	1	45252759	2224	13.77	0.53	12	0.27	357.00	9291.00	5320	20240103	-7.61	3570	20231020	37.68	5320	-7.61	20240103	4380	12.21	20240318	5320	-7.61	20240103	3570	37.68	20231020	1.32	N	095570	1000	468 억	1404856	N	N	0	N	N
156	20240402	140612	57	100.00	KOSPI	서비스업	N	N	N	N		N	4900	50	2	1.03	552303870	113937	116.31	4890	4970	4745	6300	3395	4850	4847.45	3.10	-19453	5023	4936	4883	4796	4743	4910	4770	468	1450	1000	3580	5	1	45252759	2217	13.73	0.53	12	0.25	357.00	9291.00	5320	20240103	-7.89	3570	20231020	37.25	5320	-7.89	20240103	4380	11.87	20240318	5320	-7.89	20240103	3570	37.25	20231020	1.32	N	095570	1000	468 억	1404856	N	N	0	N	N
157	20240402	130604	57	100.00	KOSPI	서비스업	N	N	N	N		N	4895	45	2	0.93	391994435	81386	83.08	4890	4895	4745	6300	3395	4850	4816.48	3.10	2031	5023	4936	4883	4796	4743	4910	4770	468	1450	1000	3580	5	1	45252759	2215	13.71	0.53	12	0.18	357.00	9291.00	5320	20240103	-7.99	3570	20231020	37.11	5320	-7.99	20240103	4380	11.76	20240318	5320	-7.99	20240103	3570	37.11	20231020	1.32	N	095570	1000	468 억	1404856	N	N	0	N	N
158	20240402	120600	57	100.00	KOSPI	서비스업	N	N	N	N		N	4870	20	2	0.41	384750155	79904	81.57	4890	4890	4745	6300	3395	4850	4815.16	3.10	2016	5023	4936	4883	4796	4743	4910	4770	468	1450	1000	3580	5	1	45252759	2204	13.64	0.52	12	0.18	357.00	9291.00	5320	20240103	-8.46	3570	20231020	36.41	5320	-8.46	20240103	4380	11.19	20240318	5320	-8.46	20240103	3570	36.41	20231020	1.32	N	095570	1000	468 억	1404856	N	N	0	N	N
159	20240402	110605	57	100.00	KOSPI	서비스업	N	N	N	N		N	4880	30	2	0.62	363380025	75525	77.10	4890	4890	4745	6300	3395	4850	4811.39	3.10	4576	5023	4936	4883	4796	4743	4910	4770	468	1450	1000	3580	5	1	45252759	2208	13.67	0.53	12	0.17	357.00	9291.00	5320	20240103	-8.27	3570	20231020	36.69	5320	-8.27	20240103	4380	11.42	20240318	5320	-8.27	20240103	3570	36.69	20231020	1.32	N	095570	1000	468 억	1404856	N	N	0	N	N
160	20240402	100605	57	100.00	KOSPI	서비스업	N	N	N	N		N	4860	10	2	0.21	261272660	54513	55.65	4890	4890	4745	6300	3395	4850	4792.85	3.10	2592	5023	4936	4883	4796	4743	4910	4770	468	1450	1000	3580	5	1	45252759	2199	13.61	0.52	12	0.12	357.00	9291.00	5320	20240103	-8.65	3570	20231020	36.13	5320	-8.65	20240103	4380	10.96	20240318	5320	-8.65	20240103	3570	36.13	20231020	1.32	N	095570	1000	468 억	1404856	N	N	0	N	N
161	20240402	090606	57	100.00	KOSPI	서비스업	N	N	N	N		N	4835	-15	5	-0.31	13862290	2864	2.92	4890	4890	4830	6300	3395	4850	4840.19	3.10	362	5023	4936	4883	4796	4743	4910	4770	468	1450	1000	3580	5	1	45252759	2188	13.54	0.52	12	0.01	357.00	9291.00	5320	20240103	-9.12	3570	20231020	35.43	5320	-9.12	20240103	4380	10.39	20240318	5320	-9.12	20240103	3570	35.43	20231020	1.32	N	095570	1000	468 억	1404856	N	N	0	N	N
162	20240401	160603	57	100.00	KOSPI	서비스업	N	N	N	N		N	4850	-15	5	-0.31	476856390	97952	48.83	4870	4970	4830	6320	3410	4865	4868.27	3.09	4899	5235	5050	4955	4770	4675	5002	4722	468	1455	1000	3600	5	1	45252759	2195	13.59	0.52	12	0.22	357.00	9291.00	5320	20240103	-8.83	3570	20231020	35.85	5320	-8.83	20240103	4380	10.73	20240318	5320	-8.83	20240103	3570	35.85	20231020	1.34	N	095570	1000	468 억	1399981	N	N	1	N	N
163	20240401	150605	57	100.00	KOSPI	서비스업	N	N	N	N		N	4890	25	2	0.51	461736090	94846	47.28	4870	4970	4830	6320	3410	4865	4868.27	3.09	4544	5235	5050	4955	4770	4675	5002	4722	468	1455	1000	3600	5	1	45252759	2213	13.70	0.53	12	0.21	357.00	9291.00	5320	20240103	-8.08	3570	20231020	36.97	5320	-8.08	20240103	4380	11.64	20240318	5320	-8.08	20240103	3570	36.97	20231020	1.34	N	095570	1000	468 억	1399981	N	N	1	N	N
164	20240401	140601	57	100.00	KOSPI	서비스업	N	N	N	N		N	4890	25	2	0.51	413038775	84868	42.31	4870	4970	4830	6320	3410	4865	4866.84	3.09	6700	5235	5050	4955	4770	4675	5002	4722	468	1455	1000	3600	5	1	45252759	2213	13.70	0.53	12	0.19	357.00	9291.00	5320	20240103	-8.08	3570	20231020	36.97	5320	-8.08	20240103	4380	11.64	20240318	5320	-8.08	20240103	3570	36.97	20231020	1.34	N	095570	1000	468 억	1399981	N	N	1	N	N
165	20240401	130558	57	100.00	KOSPI	서비스업	N	N	N	N		N	4885	20	2	0.41	299259845	61489	30.65	4870	4970	4830	6320	3410	4865	4866.88	3.09	2901	5235	5050	4955	4770	4675	5002	4722	468	1455	1000	3600	5	1	45252759	2211	13.68	0.53	12	0.14	357.00	9291.00	5320	20240103	-8.18	3570	20231020	36.83	5320	-8.18	20240103	4380	11.53	20240318	5320	-8.18	20240103	3570	36.83	20231020	1.34	N	095570	1000	468 억	1399981	N	N	1	N	N
166	20240401	120605	57	100.00	KOSPI	서비스업	N	N	N	N		N	4870	5	2	0.10	266700005	54823	27.33	4870	4970	4830	6320	3410	4865	4864.75	3.09	2652	5235	5050	4955	4770	4675	5002	4722	468	1455	1000	3600	5	1	45252759	2204	13.64	0.52	12	0.12	357.00	9291.00	5320	20240103	-8.46	3570	20231020	36.41	5320	-8.46	20240103	4380	11.19	20240318	5320	-8.46	20240103	3570	36.41	20231020	1.34	N	095570	1000	468 억	1399981	N	N	1	N	N
167	20240401	110603	57	100.00	KOSPI	서비스업	N	N	N	N		N	4845	-20	5	-0.41	215127210	44221	22.04	4870	4970	4830	6320	3410	4865	4864.82	3.09	453	5235	5050	4955	4770	4675	5002	4722	468	1455	1000	3600	5	1	45252759	2192	13.57	0.52	12	0.10	357.00	9291.00	5320	20240103	-8.93	3570	20231020	35.71	5320	-8.93	20240103	4380	10.62	20240318	5320	-8.93	20240103	3570	35.71	20231020	1.34	N	095570	1000	468 억	1399981	N	N	1	N	N
168	20240401	100600	57	100.00	KOSPI	서비스업	N	N	N	N		N	4900	35	2	0.72	60485725	12345	6.15	4870	4970	4870	6320	3410	4865	4899.61	3.09	-697	5235	5050	4955	4770	4675	5002	4722	468	1455	1000	3600	5	1	45252759	2217	13.73	0.53	12	0.03	357.00	9291.00	5320	20240103	-7.89	3570	20231020	37.25	5320	-7.89	20240103	4380	11.87	20240318	5320	-7.89	20240103	3570	37.25	20231020	1.34	N	095570	1000	468 억	1399981	N	N	1	N	N
169	20240401	090601	57	100.00	KOSPI	서비스업	N	N	N	N		N	4970	105	2	2.16	8586310	1761	0.88	4870	4970	4870	6320	3410	4865	4875.81	3.09	273	5235	5050	4955	4770	4675	5002	4722	468	1455	1000	3600	5	1	45252759	2249	13.92	0.53	12	0.00	357.00	9291.00	5320	20240103	-6.58	3570	20231020	39.22	5320	-6.58	20240103	4380	13.47	20240318	5320	-6.58	20240103	3570	39.22	20231020	1.34	N	095570	1000	468 억	1399981	N	N	1	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History