KissMeData/100220/price/prices-20240401.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160758	57	100.00	KOSPI	서비스업	N	N	N	N	N	4910	25	2	0.51	152787975	31260	99.62	4880	4965	4825	6350	3420	4885	4887.65	3.30	-6140	4991	4937	4846	4792	4701	4965	4820	65	1465	500	3120	5	1	12996741	638	-5.16	0.33	12	0.24	-951.00	14925.00	8420	20240221	-41.69	3945	20231023	24.46	8420	-41.69	20240221	4530	8.39	20240213	8420	-41.69	20240221	3945	24.46	20231023	3.04	N	100220	500	64 억	429069	N	N	0	N	N
3	20240430	150810	57	100.00	KOSPI	서비스업	N	N	N	N	N	4890	5	2	0.10	131120525	26836	85.52	4880	4965	4825	6350	3420	4885	4885.99	3.30	-3471	4991	4937	4846	4792	4701	4965	4820	65	1465	500	3120	5	1	12996741	636	-5.14	0.33	12	0.21	-951.00	14925.00	8420	20240221	-41.92	3945	20231023	23.95	8420	-41.92	20240221	4530	7.95	20240213	8420	-41.92	20240221	3945	23.95	20231023	3.04	N	100220	500	64 억	429069	N	N	0	N	N
4	20240430	140809	57	100.00	KOSPI	서비스업	N	N	N	N	N	4860	-25	5	-0.51	112899625	23088	73.58	4880	4965	4825	6350	3420	4885	4889.97	3.30	-3002	4991	4937	4846	4792	4701	4965	4820	65	1465	500	3120	5	1	12996741	632	-5.11	0.33	12	0.18	-951.00	14925.00	8420	20240221	-42.28	3945	20231023	23.19	8420	-42.28	20240221	4530	7.28	20240213	8420	-42.28	20240221	3945	23.19	20231023	3.04	N	100220	500	64 억	429069	N	N	0	N	N
5	20240430	130807	57	100.00	KOSPI	서비스업	N	N	N	N	N	4880	-5	5	-0.10	101333130	20710	66.00	4880	4965	4825	6350	3420	4885	4892.96	3.30	-2972	4991	4937	4846	4792	4701	4965	4820	65	1465	500	3120	5	1	12996741	634	-5.13	0.33	12	0.16	-951.00	14925.00	8420	20240221	-42.04	3945	20231023	23.70	8420	-42.04	20240221	4530	7.73	20240213	8420	-42.04	20240221	3945	23.70	20231023	3.04	N	100220	500	64 억	429069	N	N	0	N	N
6	20240430	120808	57	100.00	KOSPI	서비스업	N	N	N	N	N	4860	-25	5	-0.51	99801325	20395	65.00	4880	4965	4825	6350	3420	4885	4893.42	3.30	-3132	4991	4937	4846	4792	4701	4965	4820	65	1465	500	3120	5	1	12996741	632	-5.11	0.33	12	0.16	-951.00	14925.00	8420	20240221	-42.28	3945	20231023	23.19	8420	-42.28	20240221	4530	7.28	20240213	8420	-42.28	20240221	3945	23.19	20231023	3.04	N	100220	500	64 억	429069	N	N	0	N	N
7	20240430	110805	57	100.00	KOSPI	서비스업	N	N	N	N	N	4870	-15	5	-0.31	90908005	18563	59.16	4880	4965	4825	6350	3420	4885	4897.27	3.30	-3834	4991	4937	4846	4792	4701	4965	4820	65	1465	500	3120	5	1	12996741	633	-5.12	0.33	12	0.14	-951.00	14925.00	8420	20240221	-42.16	3945	20231023	23.45	8420	-42.16	20240221	4530	7.51	20240213	8420	-42.16	20240221	3945	23.45	20231023	3.04	N	100220	500	64 억	429069	N	N	0	N	N
8	20240430	100806	57	100.00	KOSPI	서비스업	N	N	N	N	N	4915	30	2	0.61	53284760	10880	34.67	4880	4965	4825	6350	3420	4885	4897.50	3.30	-1377	4991	4937	4846	4792	4701	4965	4820	65	1465	500	3120	5	1	12996741	639	-5.17	0.33	12	0.08	-951.00	14925.00	8420	20240221	-41.63	3945	20231023	24.59	8420	-41.63	20240221	4530	8.50	20240213	8420	-41.63	20240221	3945	24.59	20231023	3.04	N	100220	500	64 억	429069	N	N	0	N	N
9	20240430	090816	57	100.00	KOSPI	서비스업	N	N	N	N	N	4830	-55	5	-1.13	10412820	2137	6.81	4880	4900	4830	6350	3420	4885	4872.63	3.30	-120	4991	4937	4846	4792	4701	4965	4820	65	1465	500	3120	5	1	12996741	628	-5.08	0.32	12	0.02	-951.00	14925.00	8420	20240221	-42.64	3945	20231023	22.43	8420	-42.64	20240221	4530	6.62	20240213	8420	-42.64	20240221	3945	22.43	20231023	3.04	N	100220	500	64 억	429069	N	N	0	N	N
10	20240429	160755	57	100.00	KOSPI	서비스업	N	N	N	N	N	4885	110	2	2.30	148950695	30719	96.64	4755	4900	4755	6200	3345	4775	4848.82	3.24	6985	4861	4817	4766	4722	4671	4840	4745	65	1425	500	3050	5	1	12996741	635	-5.14	0.33	12	0.24	-951.00	14925.00	8420	20240221	-41.98	3945	20231023	23.83	8420	-41.98	20240221	4530	7.84	20240213	8420	-41.98	20240221	3945	23.83	20231023	3.04	N	100220	500	64 억	421453	N	N	4	N	N
11	20240429	150807	57	100.00	KOSPI	서비스업	N	N	N	N	N	4865	90	2	1.88	143263260	29554	92.97	4755	4900	4755	6200	3345	4775	4847.52	3.24	6978	4861	4817	4766	4722	4671	4840	4745	65	1425	500	3050	5	1	12996741	632	-5.12	0.33	12	0.23	-951.00	14925.00	8420	20240221	-42.22	3945	20231023	23.32	8420	-42.22	20240221	4530	7.40	20240213	8420	-42.22	20240221	3945	23.32	20231023	3.04	N	100220	500	64 억	421453	N	N	4	N	N
12	20240429	140734	57	100.00	KOSPI	서비스업	N	N	N	N	N	4895	120	2	2.51	119661780	24719	77.76	4755	4900	4755	6200	3345	4775	4840.90	3.24	5533	4861	4817	4766	4722	4671	4840	4745	65	1425	500	3050	5	1	12996741	636	-5.15	0.33	12	0.19	-951.00	14925.00	8420	20240221	-41.86	3945	20231023	24.08	8420	-41.86	20240221	4530	8.06	20240213	8420	-41.86	20240221	3945	24.08	20231023	3.04	N	100220	500	64 억	421453	N	N	4	N	N
13	20240429	130805	57	100.00	KOSPI	서비스업	N	N	N	N	N	4865	90	2	1.88	86458165	17899	56.31	4755	4870	4755	6200	3345	4775	4830.35	3.24	3224	4861	4817	4766	4722	4671	4840	4745	65	1425	500	3050	5	1	12996741	632	-5.12	0.33	12	0.14	-951.00	14925.00	8420	20240221	-42.22	3945	20231023	23.32	8420	-42.22	20240221	4530	7.40	20240213	8420	-42.22	20240221	3945	23.32	20231023	3.04	N	100220	500	64 억	421453	N	N	4	N	N
14	20240429	120806	57	100.00	KOSPI	서비스업	N	N	N	N	N	4830	55	2	1.15	42487155	8838	27.80	4755	4840	4755	6200	3345	4775	4807.35	3.24	4187	4861	4817	4766	4722	4671	4840	4745	65	1425	500	3050	5	1	12996741	628	-5.08	0.32	12	0.07	-951.00	14925.00	8420	20240221	-42.64	3945	20231023	22.43	8420	-42.64	20240221	4530	6.62	20240213	8420	-42.64	20240221	3945	22.43	20231023	3.04	N	100220	500	64 억	421453	N	N	4	N	N
15	20240429	110739	57	100.00	KOSPI	서비스업	N	N	N	N	N	4820	45	2	0.94	33340270	6944	21.84	4755	4840	4755	6200	3345	4775	4801.33	3.24	3694	4861	4817	4766	4722	4671	4840	4745	65	1425	500	3050	5	1	12996741	626	-5.07	0.32	12	0.05	-951.00	14925.00	8420	20240221	-42.76	3945	20231023	22.18	8420	-42.76	20240221	4530	6.40	20240213	8420	-42.76	20240221	3945	22.18	20231023	3.04	N	100220	500	64 억	421453	N	N	4	N	N
16	20240429	100805	57	100.00	KOSPI	서비스업	N	N	N	N	N	4830	55	2	1.15	30070550	6265	19.71	4755	4840	4755	6200	3345	4775	4799.79	3.24	3750	4861	4817	4766	4722	4671	4840	4745	65	1425	500	3050	5	1	12996741	628	-5.08	0.32	12	0.05	-951.00	14925.00	8420	20240221	-42.64	3945	20231023	22.43	8420	-42.64	20240221	4530	6.62	20240213	8420	-42.64	20240221	3945	22.43	20231023	3.04	N	100220	500	64 억	421453	N	N	4	N	N
17	20240429	090806	57	100.00	KOSPI	서비스업	N	N	N	N	N	4765	-10	5	-0.21	3277115	689	2.17	4755	4765	4755	6200	3345	4775	4756.20	3.24	305	4861	4817	4766	4722	4671	4840	4745	65	1425	500	3050	5	1	12996741	619	-5.01	0.32	12	0.01	-951.00	14925.00	8420	20240221	-43.41	3945	20231023	20.79	8420	-43.41	20240221	4530	5.19	20240213	8420	-43.41	20240221	3945	20.79	20231023	3.04	N	100220	500	64 억	421453	N	N	4	N	N
18	20240426	160801	57	100.00	KOSPI	서비스업	N	N	N	N	N	4775	20	2	0.42	148078615	31056	155.38	4755	4810	4715	6180	3330	4755	4768.11	3.31	-8933	4855	4805	4775	4725	4695	4790	4710	65	1425	500	3040	5	1	12996741	621	-5.02	0.32	12	0.24	-951.00	14925.00	8420	20240221	-43.29	3945	20231023	21.04	8420	-43.29	20240221	4530	5.41	20240213	8420	-43.29	20240221	3945	21.04	20231023	3.11	N	100220	500	64 억	430262	N	N	4	N	N
19	20240426	150803	57	100.00	KOSPI	서비스업	N	N	N	N	N	4760	5	2	0.11	137620220	28863	144.41	4755	4810	4715	6180	3330	4755	4768.05	3.31	-8550	4855	4805	4775	4725	4695	4790	4710	65	1425	500	3040	5	1	12996741	619	-5.01	0.32	12	0.22	-951.00	14925.00	8420	20240221	-43.47	3945	20231023	20.66	8420	-43.47	20240221	4530	5.08	20240213	8420	-43.47	20240221	3945	20.66	20231023	3.11	N	100220	500	64 억	430262	N	N	0	N	N
20	20240426	140800	57	100.00	KOSPI	서비스업	N	N	N	N	N	4765	10	2	0.21	88903550	18593	93.03	4755	4810	4755	6180	3330	4755	4781.56	3.31	-3944	4855	4805	4775	4725	4695	4790	4710	65	1425	500	3040	5	1	12996741	619	-5.01	0.32	12	0.14	-951.00	14925.00	8420	20240221	-43.41	3945	20231023	20.79	8420	-43.41	20240221	4530	5.19	20240213	8420	-43.41	20240221	3945	20.79	20231023	3.11	N	100220	500	64 억	430262	N	N	0	N	N
21	20240426	130802	57	100.00	KOSPI	서비스업	N	N	N	N	N	4790	35	2	0.74	76085090	15907	79.59	4755	4810	4755	6180	3330	4755	4783.12	3.31	-2441	4855	4805	4775	4725	4695	4790	4710	65	1425	500	3040	5	1	12996741	623	-5.04	0.32	12	0.12	-951.00	14925.00	8420	20240221	-43.11	3945	20231023	21.42	8420	-43.11	20240221	4530	5.74	20240213	8420	-43.11	20240221	3945	21.42	20231023	3.11	N	100220	500	64 억	430262	N	N	0	N	N
22	20240426	120800	57	100.00	KOSPI	서비스업	N	N	N	N	N	4760	5	2	0.11	73261725	15316	76.63	4755	4810	4755	6180	3330	4755	4783.35	3.31	-2359	4855	4805	4775	4725	4695	4790	4710	65	1425	500	3040	5	1	12996741	619	-5.01	0.32	12	0.12	-951.00	14925.00	8420	20240221	-43.47	3945	20231023	20.66	8420	-43.47	20240221	4530	5.08	20240213	8420	-43.47	20240221	3945	20.66	20231023	3.11	N	100220	500	64 억	430262	N	N	0	N	N
23	20240426	110800	57	100.00	KOSPI	서비스업	N	N	N	N	N	4780	25	2	0.53	52876065	11040	55.24	4755	4810	4755	6180	3330	4755	4789.50	3.31	-3170	4855	4805	4775	4725	4695	4790	4710	65	1425	500	3040	5	1	12996741	621	-5.03	0.32	12	0.08	-951.00	14925.00	8420	20240221	-43.23	3945	20231023	21.17	8420	-43.23	20240221	4530	5.52	20240213	8420	-43.23	20240221	3945	21.17	20231023	3.11	N	100220	500	64 억	430262	N	N	0	N	N
24	20240426	100759	57	100.00	KOSPI	서비스업	N	N	N	N	N	4800	45	2	0.95	34629945	7235	36.20	4755	4810	4755	6180	3330	4755	4786.45	3.31	-1913	4855	4805	4775	4725	4695	4790	4710	65	1425	500	3040	5	1	12996741	624	-5.05	0.32	12	0.06	-951.00	14925.00	8420	20240221	-42.99	3945	20231023	21.67	8420	-42.99	20240221	4530	5.96	20240213	8420	-42.99	20240221	3945	21.67	20231023	3.11	N	100220	500	64 억	430262	N	N	0	N	N
25	20240426	090804	57	100.00	KOSPI	서비스업	N	N	N	N	N	4780	25	2	0.53	3157475	664	3.32	4755	4780	4755	6180	3330	4755	4755.23	3.31	-68	4855	4805	4775	4725	4695	4790	4710	65	1425	500	3040	5	1	12996741	621	-5.03	0.32	12	0.01	-951.00	14925.00	8420	20240221	-43.23	3945	20231023	21.17	8420	-43.23	20240221	4530	5.52	20240213	8420	-43.23	20240221	3945	21.17	20231023	3.11	N	100220	500	64 억	430262	N	N	0	N	N
26	20240425	160755	57	100.00	KOSPI	서비스업	N	N	N	N	N	4755	-40	5	-0.83	94442955	19768	58.72	4760	4825	4745	6230	3360	4795	4777.58	3.34	-2943	4895	4845	4780	4730	4665	4870	4755	65	1435	500	3060	5	1	12996741	618	-5.00	0.32	12	0.15	-951.00	14925.00	8420	20240221	-43.53	3945	20231023	20.53	8420	-43.53	20240221	4530	4.97	20240213	8420	-43.53	20240221	3945	20.53	20231023	3.09	N	100220	500	64 억	434651	N	N	0	N	N
27	20240425	150800	57	100.00	KOSPI	서비스업	N	N	N	N	N	4770	-25	5	-0.52	79163930	16553	49.17	4760	4825	4750	6230	3360	4795	4782.45	3.34	-1529	4895	4845	4780	4730	4665	4870	4755	65	1435	500	3060	5	1	12996741	620	-5.02	0.32	12	0.13	-951.00	14925.00	8420	20240221	-43.35	3945	20231023	20.91	8420	-43.35	20240221	4530	5.30	20240213	8420	-43.35	20240221	3945	20.91	20231023	3.09	N	100220	500	64 억	434651	N	N	0	N	N
28	20240425	140757	57	100.00	KOSPI	서비스업	N	N	N	N	N	4780	-15	5	-0.31	69569640	14545	43.21	4760	4825	4750	6230	3360	4795	4783.06	3.34	-261	4895	4845	4780	4730	4665	4870	4755	65	1435	500	3060	5	1	12996741	621	-5.03	0.32	12	0.11	-951.00	14925.00	8420	20240221	-43.23	3945	20231023	21.17	8420	-43.23	20240221	4530	5.52	20240213	8420	-43.23	20240221	3945	21.17	20231023	3.09	N	100220	500	64 억	434651	N	N	0	N	N
29	20240425	130759	57	100.00	KOSPI	서비스업	N	N	N	N	N	4800	5	2	0.10	58797955	12297	36.53	4760	4825	4750	6230	3360	4795	4781.49	3.34	133	4895	4845	4780	4730	4665	4870	4755	65	1435	500	3060	5	1	12996741	624	-5.05	0.32	12	0.09	-951.00	14925.00	8420	20240221	-42.99	3945	20231023	21.67	8420	-42.99	20240221	4530	5.96	20240213	8420	-42.99	20240221	3945	21.67	20231023	3.09	N	100220	500	64 억	434651	N	N	0	N	N
30	20240425	120755	57	100.00	KOSPI	서비스업	N	N	N	N	N	4815	20	2	0.42	53046620	11099	32.97	4760	4825	4750	6230	3360	4795	4779.41	3.34	396	4895	4845	4780	4730	4665	4870	4755	65	1435	500	3060	5	1	12996741	626	-5.06	0.32	12	0.09	-951.00	14925.00	8420	20240221	-42.81	3945	20231023	22.05	8420	-42.81	20240221	4530	6.29	20240213	8420	-42.81	20240221	3945	22.05	20231023	3.09	N	100220	500	64 억	434651	N	N	0	N	N
31	20240425	110757	57	100.00	KOSPI	서비스업	N	N	N	N	N	4795	0	3	0.00	50126180	10491	31.16	4760	4825	4750	6230	3360	4795	4778.02	3.34	283	4895	4845	4780	4730	4665	4870	4755	65	1435	500	3060	5	1	12996741	623	-5.04	0.32	12	0.08	-951.00	14925.00	8420	20240221	-43.05	3945	20231023	21.55	8420	-43.05	20240221	4530	5.85	20240213	8420	-43.05	20240221	3945	21.55	20231023	3.09	N	100220	500	64 억	434651	N	N	0	N	N
32	20240425	100757	57	100.00	KOSPI	서비스업	N	N	N	N	N	4815	20	2	0.42	41919345	8785	26.10	4760	4820	4750	6230	3360	4795	4771.70	3.34	1108	4895	4845	4780	4730	4665	4870	4755	65	1435	500	3060	5	1	12996741	626	-5.06	0.32	12	0.07	-951.00	14925.00	8420	20240221	-42.81	3945	20231023	22.05	8420	-42.81	20240221	4530	6.29	20240213	8420	-42.81	20240221	3945	22.05	20231023	3.09	N	100220	500	64 억	434651	N	N	0	N	N
33	20240425	090800	57	100.00	KOSPI	서비스업	N	N	N	N	N	4765	-30	5	-0.63	13246790	2783	8.27	4760	4770	4750	6230	3360	4795	4759.90	3.34	81	4895	4845	4780	4730	4665	4870	4755	65	1435	500	3060	5	1	12996741	619	-5.01	0.32	12	0.02	-951.00	14925.00	8420	20240221	-43.41	3945	20231023	20.79	8420	-43.41	20240221	4530	5.19	20240213	8420	-43.41	20240221	3945	20.79	20231023	3.09	N	100220	500	64 억	434651	N	N	0	N	N
34	20240424	160740	57	100.00	KOSPI	서비스업	N	N	N	N	N	4795	80	2	1.70	160848295	33654	81.08	4725	4830	4715	6120	3305	4715	4779.47	3.18	15428	4925	4820	4755	4650	4585	4787	4617	65	1405	500	3010	5	1	12996741	623	-5.04	0.32	12	0.26	-951.00	14925.00	8420	20240221	-43.05	3945	20231023	21.55	8420	-43.05	20240221	4530	5.85	20240213	8420	-43.05	20240221	3945	21.55	20231023	3.11	N	100220	500	64 억	413649	N	N	0	N	N
35	20240424	150754	57	100.00	KOSPI	서비스업	N	N	N	N	N	4810	95	2	2.01	155601985	32560	78.44	4725	4830	4715	6120	3305	4715	4778.93	3.18	15907	4925	4820	4755	4650	4585	4787	4617	65	1405	500	3010	5	1	12996741	625	-5.06	0.32	12	0.25	-951.00	14925.00	8420	20240221	-42.87	3945	20231023	21.93	8420	-42.87	20240221	4530	6.18	20240213	8420	-42.87	20240221	3945	21.93	20231023	3.11	N	100220	500	64 억	413649	N	N	0	N	N
36	20240424	140754	57	100.00	KOSPI	서비스업	N	N	N	N	N	4800	85	2	1.80	140312915	29384	70.79	4725	4830	4715	6120	3305	4715	4775.15	3.18	15212	4925	4820	4755	4650	4585	4787	4617	65	1405	500	3010	5	1	12996741	624	-5.05	0.32	12	0.23	-951.00	14925.00	8420	20240221	-42.99	3945	20231023	21.67	8420	-42.99	20240221	4530	5.96	20240213	8420	-42.99	20240221	3945	21.67	20231023	3.11	N	100220	500	64 억	413649	N	N	0	N	N
37	20240424	130759	57	100.00	KOSPI	서비스업	N	N	N	N	N	4820	105	2	2.23	134610825	28198	67.94	4725	4830	4715	6120	3305	4715	4773.77	3.18	14906	4925	4820	4755	4650	4585	4787	4617	65	1405	500	3010	5	1	12996741	626	-5.07	0.32	12	0.22	-951.00	14925.00	8420	20240221	-42.76	3945	20231023	22.18	8420	-42.76	20240221	4530	6.40	20240213	8420	-42.76	20240221	3945	22.18	20231023	3.11	N	100220	500	64 억	413649	N	N	0	N	N
38	20240424	120755	57	100.00	KOSPI	서비스업	N	N	N	N	N	4810	95	2	2.01	118945045	24944	60.10	4725	4810	4715	6120	3305	4715	4768.48	3.18	13628	4925	4820	4755	4650	4585	4787	4617	65	1405	500	3010	5	1	12996741	625	-5.06	0.32	12	0.19	-951.00	14925.00	8420	20240221	-42.87	3945	20231023	21.93	8420	-42.87	20240221	4530	6.18	20240213	8420	-42.87	20240221	3945	21.93	20231023	3.11	N	100220	500	64 억	413649	N	N	0	N	N
39	20240424	110753	57	100.00	KOSPI	서비스업	N	N	N	N	N	4790	75	2	1.59	97784415	20529	49.46	4725	4800	4715	6120	3305	4715	4763.23	3.18	10111	4925	4820	4755	4650	4585	4787	4617	65	1405	500	3010	5	1	12996741	623	-5.04	0.32	12	0.16	-951.00	14925.00	8420	20240221	-43.11	3945	20231023	21.42	8420	-43.11	20240221	4530	5.74	20240213	8420	-43.11	20240221	3945	21.42	20231023	3.11	N	100220	500	64 억	413649	N	N	0	N	N
40	20240424	100752	57	100.00	KOSPI	서비스업	N	N	N	N	N	4795	80	2	1.70	71674660	15053	36.27	4725	4800	4715	6120	3305	4715	4761.49	3.18	10501	4925	4820	4755	4650	4585	4787	4617	65	1405	500	3010	5	1	12996741	623	-5.04	0.32	12	0.12	-951.00	14925.00	8420	20240221	-43.05	3945	20231023	21.55	8420	-43.05	20240221	4530	5.85	20240213	8420	-43.05	20240221	3945	21.55	20231023	3.11	N	100220	500	64 억	413649	N	N	0	N	N
41	20240424	090754	57	100.00	KOSPI	서비스업	N	N	N	N	N	4715	0	3	0.00	3384700	716	1.73	4725	4740	4715	6120	3305	4715	4727.23	3.18	392	4925	4820	4755	4650	4585	4787	4617	65	1405	500	3010	5	1	12996741	613	-4.96	0.32	12	0.01	-951.00	14925.00	8420	20240221	-44.00	3945	20231023	19.52	8420	-44.00	20240221	4530	4.08	20240213	8420	-44.00	20240221	3945	19.52	20231023	3.11	N	100220	500	64 억	413649	N	N	0	N	N
42	20240423	160730	57	100.00	KOSPI	서비스업	N	N	N	N	N	4715	-85	5	-1.77	196484765	41504	214.35	4760	4860	4690	6240	3360	4800	4734.12	3.28	-13467	4936	4867	4821	4752	4706	4845	4730	65	1440	500	3070	5	1	12996741	613	-4.96	0.32	12	0.32	-951.00	14925.00	8420	20240221	-44.00	3945	20231023	19.52	8420	-44.00	20240221	4530	4.08	20240213	8420	-44.00	20240221	3945	19.52	20231023	3.09	N	100220	500	64 억	426706	N	N	0	N	N
43	20240423	150751	57	100.00	KOSPI	서비스업	N	N	N	N	N	4705	-95	5	-1.98	187698635	39636	204.70	4760	4860	4690	6240	3360	4800	4735.56	3.28	-12464	4936	4867	4821	4752	4706	4845	4730	65	1440	500	3070	5	1	12996741	611	-4.95	0.32	12	0.30	-951.00	14925.00	8420	20240221	-44.12	3945	20231023	19.26	8420	-44.12	20240221	4530	3.86	20240213	8420	-44.12	20240221	3945	19.26	20231023	3.09	N	100220	500	64 억	426706	N	N	0	N	N
44	20240423	140750	57	100.00	KOSPI	서비스업	N	N	N	N	N	4715	-85	5	-1.77	155888245	32871	169.76	4760	4860	4690	6240	3360	4800	4742.42	3.28	-11635	4936	4867	4821	4752	4706	4845	4730	65	1440	500	3070	5	1	12996741	613	-4.96	0.32	12	0.25	-951.00	14925.00	8420	20240221	-44.00	3945	20231023	19.52	8420	-44.00	20240221	4530	4.08	20240213	8420	-44.00	20240221	3945	19.52	20231023	3.09	N	100220	500	64 억	426706	N	N	0	N	N
45	20240423	130748	57	100.00	KOSPI	서비스업	N	N	N	N	N	4730	-70	5	-1.46	149945280	31611	163.25	4760	4860	4690	6240	3360	4800	4743.45	3.28	-10577	4936	4867	4821	4752	4706	4845	4730	65	1440	500	3070	5	1	12996741	615	-4.97	0.32	12	0.24	-951.00	14925.00	8420	20240221	-43.82	3945	20231023	19.90	8420	-43.82	20240221	4530	4.42	20240213	8420	-43.82	20240221	3945	19.90	20231023	3.09	N	100220	500	64 억	426706	N	N	0	N	N
46	20240423	120749	57	100.00	KOSPI	서비스업	N	N	N	N	N	4715	-85	5	-1.77	132928340	28005	144.63	4760	4860	4690	6240	3360	4800	4746.59	3.28	-10224	4936	4867	4821	4752	4706	4845	4730	65	1440	500	3070	5	1	12996741	613	-4.96	0.32	12	0.22	-951.00	14925.00	8420	20240221	-44.00	3945	20231023	19.52	8420	-44.00	20240221	4530	4.08	20240213	8420	-44.00	20240221	3945	19.52	20231023	3.09	N	100220	500	64 억	426706	N	N	0	N	N
47	20240423	110750	57	100.00	KOSPI	서비스업	N	N	N	N	N	4700	-100	5	-2.08	103673315	21801	112.59	4760	4860	4700	6240	3360	4800	4755.44	3.28	-9120	4936	4867	4821	4752	4706	4845	4730	65	1440	500	3070	5	1	12996741	611	-4.94	0.31	12	0.17	-951.00	14925.00	8420	20240221	-44.18	3945	20231023	19.14	8420	-44.18	20240221	4530	3.75	20240213	8420	-44.18	20240221	3945	19.14	20231023	3.09	N	100220	500	64 억	426706	N	N	0	N	N
48	20240423	100749	57	100.00	KOSPI	서비스업	N	N	N	N	N	4780	-20	5	-0.42	44694240	9338	48.23	4760	4860	4760	6240	3360	4800	4786.28	3.28	-1320	4936	4867	4821	4752	4706	4845	4730	65	1440	500	3070	5	1	12996741	621	-5.03	0.32	12	0.07	-951.00	14925.00	8420	20240221	-43.23	3945	20231023	21.17	8420	-43.23	20240221	4530	5.52	20240213	8420	-43.23	20240221	3945	21.17	20231023	3.09	N	100220	500	64 억	426706	N	N	0	N	N
49	20240423	090750	57	100.00	KOSPI	서비스업	N	N	N	N	N	4800	0	3	0.00	17375615	3639	18.79	4760	4835	4760	6240	3360	4800	4774.83	3.28	960	4936	4867	4821	4752	4706	4845	4730	65	1440	500	3070	5	1	12996741	624	-5.05	0.32	12	0.03	-951.00	14925.00	8420	20240221	-42.99	3945	20231023	21.67	8420	-42.99	20240221	4530	5.96	20240213	8420	-42.99	20240221	3945	21.67	20231023	3.09	N	100220	500	64 억	426706	N	N	0	N	N
50	20240422	160747	57	100.00	KOSPI	서비스업	N	N	N	N	N	4800	0	3	0.00	93381120	19362	60.57	4810	4890	4775	6240	3360	4800	4822.91	3.26	3446	5086	4942	4836	4692	4586	4890	4640	65	1440	500	3070	5	1	12996741	624	-5.05	0.32	12	0.15	-951.00	14925.00	8420	20240221	-42.99	3945	20231023	21.67	8420	-42.99	20240221	4530	5.96	20240213	8420	-42.99	20240221	3945	21.67	20231023	3.13	N	100220	500	64 억	423281	N	N	0	N	N
51	20240422	150746	57	100.00	KOSPI	서비스업	N	N	N	N	N	4820	20	2	0.42	82539200	17104	53.51	4810	4890	4775	6240	3360	4800	4825.72	3.26	3791	5086	4942	4836	4692	4586	4890	4640	65	1440	500	3070	5	1	12996741	626	-5.07	0.32	12	0.13	-951.00	14925.00	8420	20240221	-42.76	3945	20231023	22.18	8420	-42.76	20240221	4530	6.40	20240213	8420	-42.76	20240221	3945	22.18	20231023	3.13	N	100220	500	64 억	423281	N	N	0	N	N
52	20240422	140746	57	100.00	KOSPI	서비스업	N	N	N	N	N	4835	35	2	0.73	60904710	12603	39.43	4810	4890	4775	6240	3360	4800	4832.56	3.26	4289	5086	4942	4836	4692	4586	4890	4640	65	1440	500	3070	5	1	12996741	628	-5.08	0.32	12	0.10	-951.00	14925.00	8420	20240221	-42.58	3945	20231023	22.56	8420	-42.58	20240221	4530	6.73	20240213	8420	-42.58	20240221	3945	22.56	20231023	3.13	N	100220	500	64 억	423281	N	N	0	N	N
53	20240422	130744	57	100.00	KOSPI	서비스업	N	N	N	N	N	4840	40	2	0.83	53811920	11135	34.84	4810	4890	4775	6240	3360	4800	4832.68	3.26	3610	5086	4942	4836	4692	4586	4890	4640	65	1440	500	3070	5	1	12996741	629	-5.09	0.32	12	0.09	-951.00	14925.00	8420	20240221	-42.52	3945	20231023	22.69	8420	-42.52	20240221	4530	6.84	20240213	8420	-42.52	20240221	3945	22.69	20231023	3.13	N	100220	500	64 억	423281	N	N	0	N	N
54	20240422	120744	57	100.00	KOSPI	서비스업	N	N	N	N	N	4830	30	2	0.62	45044305	9321	29.16	4810	4890	4775	6240	3360	4800	4832.56	3.26	2444	5086	4942	4836	4692	4586	4890	4640	65	1440	500	3070	5	1	12996741	628	-5.08	0.32	12	0.07	-951.00	14925.00	8420	20240221	-42.64	3945	20231023	22.43	8420	-42.64	20240221	4530	6.62	20240213	8420	-42.64	20240221	3945	22.43	20231023	3.13	N	100220	500	64 억	423281	N	N	0	N	N
55	20240422	110745	57	100.00	KOSPI	서비스업	N	N	N	N	N	4815	15	2	0.31	39482175	8168	25.55	4810	4890	4775	6240	3360	4800	4833.76	3.26	2194	5086	4942	4836	4692	4586	4890	4640	65	1440	500	3070	5	1	12996741	626	-5.06	0.32	12	0.06	-951.00	14925.00	8420	20240221	-42.81	3945	20231023	22.05	8420	-42.81	20240221	4530	6.29	20240213	8420	-42.81	20240221	3945	22.05	20231023	3.13	N	100220	500	64 억	423281	N	N	0	N	N
56	20240422	100745	57	100.00	KOSPI	서비스업	N	N	N	N	N	4825	25	2	0.52	27686225	5721	17.90	4810	4890	4775	6240	3360	4800	4839.40	3.26	1869	5086	4942	4836	4692	4586	4890	4640	65	1440	500	3070	5	1	12996741	627	-5.07	0.32	12	0.04	-951.00	14925.00	8420	20240221	-42.70	3945	20231023	22.31	8420	-42.70	20240221	4530	6.51	20240213	8420	-42.70	20240221	3945	22.31	20231023	3.13	N	100220	500	64 억	423281	N	N	0	N	N
57	20240422	090745	57	100.00	KOSPI	서비스업	N	N	N	N	N	4865	65	2	1.35	5638850	1165	3.64	4810	4870	4810	6240	3360	4800	4840.21	3.26	576	5086	4942	4836	4692	4586	4890	4640	65	1440	500	3070	5	1	12996741	632	-5.12	0.33	12	0.01	-951.00	14925.00	8420	20240221	-42.22	3945	20231023	23.32	8420	-42.22	20240221	4530	7.40	20240213	8420	-42.22	20240221	3945	23.32	20231023	3.13	N	100220	500	64 억	423281	N	N	0	N	N
58	20240419	160712	57	100.00	KOSPI	서비스업	N	N	N	N	N	4800	-125	5	-2.54	154275415	31934	96.00	4910	4980	4730	6400	3450	4925	4831.13	3.33	-9081	5048	4986	4868	4806	4688	5017	4837	65	1475	500	3150	5	1	12996741	624	-5.05	0.32	12	0.25	-951.00	14925.00	8420	20240221	-42.99	3945	20231023	21.67	8420	-42.99	20240221	4530	5.96	20240213	8420	-42.99	20240221	3945	21.67	20231023	3.16	N	100220	500	64 억	432596	N	N	0	N	N
59	20240419	150718	57	100.00	KOSPI	서비스업	N	N	N	N	N	4830	-95	5	-1.93	132895445	27481	82.61	4910	4980	4730	6400	3450	4925	4835.90	3.33	-8114	5048	4986	4868	4806	4688	5017	4837	65	1475	500	3150	5	1	12996741	628	-5.08	0.32	12	0.21	-951.00	14925.00	8420	20240221	-42.64	3945	20231023	22.43	8420	-42.64	20240221	4530	6.62	20240213	8420	-42.64	20240221	3945	22.43	20231023	3.16	N	100220	500	64 억	432596	N	N	0	N	N
60	20240419	140712	57	100.00	KOSPI	서비스업	N	N	N	N	N	4830	-95	5	-1.93	117982310	24387	73.31	4910	4980	4730	6400	3450	4925	4837.92	3.33	-6586	5048	4986	4868	4806	4688	5017	4837	65	1475	500	3150	5	1	12996741	628	-5.08	0.32	12	0.19	-951.00	14925.00	8420	20240221	-42.64	3945	20231023	22.43	8420	-42.64	20240221	4530	6.62	20240213	8420	-42.64	20240221	3945	22.43	20231023	3.16	N	100220	500	64 억	432596	N	N	0	N	N
61	20240419	130712	57	100.00	KOSPI	서비스업	N	N	N	N	N	4810	-115	5	-2.34	112097505	23165	69.64	4910	4980	4730	6400	3450	4925	4839.09	3.33	-5829	5048	4986	4868	4806	4688	5017	4837	65	1475	500	3150	5	1	12996741	625	-5.06	0.32	12	0.18	-951.00	14925.00	8420	20240221	-42.87	3945	20231023	21.93	8420	-42.87	20240221	4530	6.18	20240213	8420	-42.87	20240221	3945	21.93	20231023	3.16	N	100220	500	64 억	432596	N	N	0	N	N
62	20240419	120710	57	100.00	KOSPI	서비스업	N	N	N	N	N	4740	-185	5	-3.76	96401895	19876	59.75	4910	4980	4730	6400	3450	4925	4850.17	3.33	-5256	5048	4986	4868	4806	4688	5017	4837	65	1475	500	3150	5	1	12996741	616	-4.98	0.32	12	0.15	-951.00	14925.00	8420	20240221	-43.71	3945	20231023	20.15	8420	-43.71	20240221	4530	4.64	20240213	8420	-43.71	20240221	3945	20.15	20231023	3.16	N	100220	500	64 억	432596	N	N	0	N	N
63	20240419	110717	57	100.00	KOSPI	서비스업	N	N	N	N	N	4775	-150	5	-3.05	75862735	15560	46.78	4910	4980	4760	6400	3450	4925	4875.50	3.33	-5926	5048	4986	4868	4806	4688	5017	4837	65	1475	500	3150	5	1	12996741	621	-5.02	0.32	12	0.12	-951.00	14925.00	8420	20240221	-43.29	3945	20231023	21.04	8420	-43.29	20240221	4530	5.41	20240213	8420	-43.29	20240221	3945	21.04	20231023	3.16	N	100220	500	64 억	432596	N	N	0	N	N
64	20240419	100714	57	100.00	KOSPI	서비스업	N	N	N	N	N	4905	-20	5	-0.41	49026005	9990	30.03	4910	4980	4850	6400	3450	4925	4907.51	3.33	-3907	5048	4986	4868	4806	4688	5017	4837	65	1475	500	3150	5	1	12996741	637	-5.16	0.33	12	0.08	-951.00	14925.00	8420	20240221	-41.75	3945	20231023	24.33	8420	-41.75	20240221	4530	8.28	20240213	8420	-41.75	20240221	3945	24.33	20231023	3.16	N	100220	500	64 억	432596	N	N	0	N	N
65	20240419	090709	57	100.00	KOSPI	서비스업	N	N	N	N	N	4975	50	2	1.02	13335065	2699	8.11	4910	4975	4900	6400	3450	4925	4940.74	3.33	-649	5048	4986	4868	4806	4688	5017	4837	65	1475	500	3150	5	1	12996741	647	-5.23	0.33	12	0.02	-951.00	14925.00	8420	20240221	-40.91	3945	20231023	26.11	8420	-40.91	20240221	4530	9.82	20240213	8420	-40.91	20240221	3945	26.11	20231023	3.16	N	100220	500	64 억	432596	N	N	0	N	N
66	20240418	160709	57	100.00	KOSPI	서비스업	N	N	N	N	N	4925	170	2	3.58	162566245	33263	92.18	4750	4930	4750	6180	3330	4755	4887.30	3.29	3057	5005	4880	4775	4650	4545	4942	4712	65	1425	500	3040	5	1	12996741	640	-5.18	0.33	12	0.26	-951.00	14925.00	8420	20240221	-41.51	3945	20231023	24.84	8420	-41.51	20240221	4530	8.72	20240213	8420	-41.51	20240221	3945	24.84	20231023	3.20	N	100220	500	64 억	427920	N	N	0	N	N
67	20240418	150708	57	100.00	KOSPI	서비스업	N	N	N	N	N	4905	150	2	3.15	143087200	29301	81.20	4750	4930	4750	6180	3330	4755	4883.36	3.29	2164	5005	4880	4775	4650	4545	4942	4712	65	1425	500	3040	5	1	12996741	637	-5.16	0.33	12	0.23	-951.00	14925.00	8420	20240221	-41.75	3945	20231023	24.33	8420	-41.75	20240221	4530	8.28	20240213	8420	-41.75	20240221	3945	24.33	20231023	3.20	N	100220	500	64 억	427920	N	N	0	N	N
68	20240418	140714	57	100.00	KOSPI	서비스업	N	N	N	N	N	4890	135	2	2.84	129315605	26482	73.39	4750	4930	4750	6180	3330	4755	4883.15	3.29	1738	5005	4880	4775	4650	4545	4942	4712	65	1425	500	3040	5	1	12996741	636	-5.14	0.33	12	0.20	-951.00	14925.00	8420	20240221	-41.92	3945	20231023	23.95	8420	-41.92	20240221	4530	7.95	20240213	8420	-41.92	20240221	3945	23.95	20231023	3.20	N	100220	500	64 억	427920	N	N	0	N	N
69	20240418	130708	57	100.00	KOSPI	서비스업	N	N	N	N	N	4910	155	2	3.26	107620710	22055	61.12	4750	4930	4750	6180	3330	4755	4879.65	3.29	3442	5005	4880	4775	4650	4545	4942	4712	65	1425	500	3040	5	1	12996741	638	-5.16	0.33	12	0.17	-951.00	14925.00	8420	20240221	-41.69	3945	20231023	24.46	8420	-41.69	20240221	4530	8.39	20240213	8420	-41.69	20240221	3945	24.46	20231023	3.20	N	100220	500	64 억	427920	N	N	0	N	N
70	20240418	120707	57	100.00	KOSPI	서비스업	N	N	N	N	N	4870	115	2	2.42	87665660	17989	49.85	4750	4930	4750	6180	3330	4755	4873.29	3.29	1208	5005	4880	4775	4650	4545	4942	4712	65	1425	500	3040	5	1	12996741	633	-5.12	0.33	12	0.14	-951.00	14925.00	8420	20240221	-42.16	3945	20231023	23.45	8420	-42.16	20240221	4530	7.51	20240213	8420	-42.16	20240221	3945	23.45	20231023	3.20	N	100220	500	64 억	427920	N	N	0	N	N
71	20240418	110709	57	100.00	KOSPI	서비스업	N	N	N	N	N	4890	135	2	2.84	72095910	14809	41.04	4750	4930	4750	6180	3330	4755	4868.38	3.29	3403	5005	4880	4775	4650	4545	4942	4712	65	1425	500	3040	5	1	12996741	636	-5.14	0.33	12	0.11	-951.00	14925.00	8420	20240221	-41.92	3945	20231023	23.95	8420	-41.92	20240221	4530	7.95	20240213	8420	-41.92	20240221	3945	23.95	20231023	3.20	N	100220	500	64 억	427920	N	N	0	N	N
72	20240418	100709	57	100.00	KOSPI	서비스업	N	N	N	N	N	4900	145	2	3.05	56622115	11640	32.26	4750	4930	4750	6180	3330	4755	4864.44	3.29	4675	5005	4880	4775	4650	4545	4942	4712	65	1425	500	3040	5	1	12996741	637	-5.15	0.33	12	0.09	-951.00	14925.00	8420	20240221	-41.81	3945	20231023	24.21	8420	-41.81	20240221	4530	8.17	20240213	8420	-41.81	20240221	3945	24.21	20231023	3.20	N	100220	500	64 억	427920	N	N	0	N	N
73	20240418	090708	57	100.00	KOSPI	서비스업	N	N	N	N	N	4800	45	2	0.95	2970950	622	1.72	4750	4800	4750	6180	3330	4755	4776.45	3.29	418	5005	4880	4775	4650	4545	4942	4712	65	1425	500	3040	5	1	12996741	624	-5.05	0.32	12	0.00	-951.00	14925.00	8420	20240221	-42.99	3945	20231023	21.67	8420	-42.99	20240221	4530	5.96	20240213	8420	-42.99	20240221	3945	21.67	20231023	3.20	N	100220	500	64 억	427920	N	N	0	N	N
74	20240417	160703	57	100.00	KOSPI	서비스업	N	N	N	N	N	4755	40	2	0.85	171727580	35862	35.47	4675	4900	4670	6120	3305	4715	4788.91	3.18	13866	5111	4912	4801	4602	4491	4857	4547	65	1405	500	3010	5	1	12996741	618	-5.00	0.32	12	0.28	-951.00	14925.00	8420	20240221	-43.53	3945	20231023	20.53	8420	-43.53	20240221	4530	4.97	20240213	8420	-43.53	20240221	3945	20.53	20231023	3.23	N	100220	500	64 억	413304	N	N	0	N	N
75	20240417	150715	57	100.00	KOSPI	서비스업	N	N	N	N	N	4800	85	2	1.80	126432005	26399	26.11	4675	4900	4670	6120	3305	4715	4789.27	3.18	11199	5111	4912	4801	4602	4491	4857	4547	65	1405	500	3010	5	1	12996741	624	-5.05	0.32	12	0.20	-951.00	14925.00	8420	20240221	-42.99	3945	20231023	21.67	8420	-42.99	20240221	4530	5.96	20240213	8420	-42.99	20240221	3945	21.67	20231023	3.23	N	100220	500	64 억	413304	N	N	0	N	N
76	20240417	140707	57	100.00	KOSPI	서비스업	N	N	N	N	N	4810	95	2	2.01	112040110	23408	23.16	4675	4900	4670	6120	3305	4715	4786.40	3.18	10146	5111	4912	4801	4602	4491	4857	4547	65	1405	500	3010	5	1	12996741	625	-5.06	0.32	12	0.18	-951.00	14925.00	8420	20240221	-42.87	3945	20231023	21.93	8420	-42.87	20240221	4530	6.18	20240213	8420	-42.87	20240221	3945	21.93	20231023	3.23	N	100220	500	64 억	413304	N	N	0	N	N
77	20240417	130711	57	100.00	KOSPI	서비스업	N	N	N	N	N	4770	55	2	1.17	87497025	18276	18.08	4675	4900	4670	6120	3305	4715	4787.54	3.18	7214	5111	4912	4801	4602	4491	4857	4547	65	1405	500	3010	5	1	12996741	620	-5.02	0.32	12	0.14	-951.00	14925.00	8420	20240221	-43.35	3945	20231023	20.91	8420	-43.35	20240221	4530	5.30	20240213	8420	-43.35	20240221	3945	20.91	20231023	3.23	N	100220	500	64 억	413304	N	N	0	N	N
78	20240417	120712	57	100.00	KOSPI	서비스업	N	N	N	N	N	4740	25	2	0.53	83817930	17502	17.31	4675	4900	4670	6120	3305	4715	4789.05	3.18	7116	5111	4912	4801	4602	4491	4857	4547	65	1405	500	3010	5	1	12996741	616	-4.98	0.32	12	0.13	-951.00	14925.00	8420	20240221	-43.71	3945	20231023	20.15	8420	-43.71	20240221	4530	4.64	20240213	8420	-43.71	20240221	3945	20.15	20231023	3.23	N	100220	500	64 억	413304	N	N	0	N	N
79	20240417	110713	57	100.00	KOSPI	서비스업	N	N	N	N	N	4830	115	2	2.44	69603940	14524	14.37	4675	4900	4670	6120	3305	4715	4792.34	3.18	6865	5111	4912	4801	4602	4491	4857	4547	65	1405	500	3010	5	1	12996741	628	-5.08	0.32	12	0.11	-951.00	14925.00	8420	20240221	-42.64	3945	20231023	22.43	8420	-42.64	20240221	4530	6.62	20240213	8420	-42.64	20240221	3945	22.43	20231023	3.23	N	100220	500	64 억	413304	N	N	0	N	N
80	20240417	100707	57	100.00	KOSPI	서비스업	N	N	N	N	N	4855	140	2	2.97	66305690	13842	13.69	4675	4900	4670	6120	3305	4715	4790.18	3.18	6893	5111	4912	4801	4602	4491	4857	4547	65	1405	500	3010	5	1	12996741	631	-5.11	0.33	12	0.11	-951.00	14925.00	8420	20240221	-42.34	3945	20231023	23.07	8420	-42.34	20240221	4530	7.17	20240213	8420	-42.34	20240221	3945	23.07	20231023	3.23	N	100220	500	64 억	413304	N	N	0	N	N
81	20240417	090705	57	100.00	KOSPI	서비스업	N	N	N	N	N	4720	5	2	0.11	9548925	2034	2.01	4675	4720	4670	6120	3305	4715	4694.65	3.18	1405	5111	4912	4801	4602	4491	4857	4547	65	1405	500	3010	5	1	12996741	613	-4.96	0.32	12	0.02	-951.00	14925.00	8420	20240221	-43.94	3945	20231023	19.65	8420	-43.94	20240221	4530	4.19	20240213	8420	-43.94	20240221	3945	19.65	20231023	3.23	N	100220	500	64 억	413304	N	N	0	N	N
82	20240416	160709	57	100.00	KOSPI	서비스업	N	N	N	N	N	4715	-140	5	-2.88	476137815	99008	276.04	4920	5000	4690	6310	3400	4855	4809.12	3.25	-7867	4978	4916	4843	4781	4708	4880	4745	65	1455	500	3100	5	1	12996741	613	-4.96	0.32	12	0.76	-951.00	14925.00	8420	20240221	-44.00	3945	20231023	19.52	8420	-44.00	20240221	4530	4.08	20240213	8420	-44.00	20240221	3945	19.52	20231023	3.30	N	100220	500	64 억	421796	N	N	3	N	N
83	20240416	150708	57	100.00	KOSPI	서비스업	N	N	N	N	N	4735	-120	5	-2.47	455660630	94665	263.93	4920	5000	4690	6310	3400	4855	4813.40	3.25	-7812	4978	4916	4843	4781	4708	4880	4745	65	1455	500	3100	5	1	12996741	615	-4.98	0.32	12	0.73	-951.00	14925.00	8420	20240221	-43.76	3945	20231023	20.03	8420	-43.76	20240221	4530	4.53	20240213	8420	-43.76	20240221	3945	20.03	20231023	3.30	N	100220	500	64 억	421796	N	N	3	N	N
84	20240416	140707	57	100.00	KOSPI	서비스업	N	N	N	N	N	4735	-120	5	-2.47	410052895	84999	236.98	4920	5000	4690	6310	3400	4855	4824.21	3.25	-10663	4978	4916	4843	4781	4708	4880	4745	65	1455	500	3100	5	1	12996741	615	-4.98	0.32	12	0.65	-951.00	14925.00	8420	20240221	-43.76	3945	20231023	20.03	8420	-43.76	20240221	4530	4.53	20240213	8420	-43.76	20240221	3945	20.03	20231023	3.30	N	100220	500	64 억	421796	N	N	3	N	N
85	20240416	130707	57	100.00	KOSPI	서비스업	N	N	N	N	N	4815	-40	5	-0.82	318133735	65635	183.00	4920	5000	4740	6310	3400	4855	4847.01	3.25	-9412	4978	4916	4843	4781	4708	4880	4745	65	1455	500	3100	5	1	12996741	626	-5.06	0.32	12	0.51	-951.00	14925.00	8420	20240221	-42.81	3945	20231023	22.05	8420	-42.81	20240221	4530	6.29	20240213	8420	-42.81	20240221	3945	22.05	20231023	3.30	N	100220	500	64 억	421796	N	N	3	N	N
86	20240416	120709	57	100.00	KOSPI	서비스업	N	N	N	N	N	4750	-105	5	-2.16	134392655	27989	78.04	4920	4920	4740	6310	3400	4855	4801.62	3.25	-9799	4978	4916	4843	4781	4708	4880	4745	65	1455	500	3100	5	1	12996741	617	-4.99	0.32	12	0.22	-951.00	14925.00	8420	20240221	-43.59	3945	20231023	20.41	8420	-43.59	20240221	4530	4.86	20240213	8420	-43.59	20240221	3945	20.41	20231023	3.30	N	100220	500	64 억	421796	N	N	3	N	N
87	20240416	110707	57	100.00	KOSPI	서비스업	N	N	N	N	N	4765	-90	5	-1.85	94352575	19576	54.58	4920	4920	4765	6310	3400	4855	4819.81	3.25	-10104	4978	4916	4843	4781	4708	4880	4745	65	1455	500	3100	5	1	12996741	619	-5.01	0.32	12	0.15	-951.00	14925.00	8420	20240221	-43.41	3945	20231023	20.79	8420	-43.41	20240221	4530	5.19	20240213	8420	-43.41	20240221	3945	20.79	20231023	3.30	N	100220	500	64 억	421796	N	N	3	N	N
88	20240416	100659	57	100.00	KOSPI	서비스업	N	N	N	N	N	4855	0	3	0.00	31304325	6449	17.98	4920	4920	4820	6310	3400	4855	4854.14	3.25	-3229	4978	4916	4843	4781	4708	4880	4745	65	1455	500	3100	5	1	12996741	631	-5.11	0.33	12	0.05	-951.00	14925.00	8420	20240221	-42.34	3945	20231023	23.07	8420	-42.34	20240221	4530	7.17	20240213	8420	-42.34	20240221	3945	23.07	20231023	3.30	N	100220	500	64 억	421796	N	N	3	N	N
89	20240416	090659	57	100.00	KOSPI	서비스업	N	N	N	N	N	4870	15	2	0.31	5067950	1037	2.89	4920	4920	4870	6310	3400	4855	4887.13	3.25	-693	4978	4916	4843	4781	4708	4880	4745	65	1455	500	3100	5	1	12996741	633	-5.12	0.33	12	0.01	-951.00	14925.00	8420	20240221	-42.16	3945	20231023	23.45	8420	-42.16	20240221	4530	7.51	20240213	8420	-42.16	20240221	3945	23.45	20231023	3.30	N	100220	500	64 억	421796	N	N	3	N	N
90	20240415	160657	57	100.00	KOSPI	서비스업	N	N	N	N	N	4855	-40	5	-0.82	170756355	35404	80.29	4895	4905	4770	6360	3430	4895	4822.97	3.25	-602	5115	5005	4885	4775	4655	5060	4830	65	1465	500	3130	5	1	12996741	631	-5.11	0.33	12	0.27	-951.00	14925.00	8420	20240221	-42.34	3945	20231023	23.07	8420	-42.34	20240221	4530	7.17	20240213	8420	-42.34	20240221	3945	23.07	20231023	3.23	N	100220	500	64 억	422755	N	N	3	N	N
91	20240415	150702	57	100.00	KOSPI	서비스업	N	N	N	N	N	4875	-20	5	-0.41	164866535	34196	77.55	4895	4905	4770	6360	3430	4895	4821.22	3.25	-607	5115	5005	4885	4775	4655	5060	4830	65	1465	500	3130	5	1	12996741	634	-5.13	0.33	12	0.26	-951.00	14925.00	8420	20240221	-42.10	3945	20231023	23.57	8420	-42.10	20240221	4530	7.62	20240213	8420	-42.10	20240221	3945	23.57	20231023	3.23	N	100220	500	64 억	422755	N	N	60	N	N
92	20240415	140655	57	100.00	KOSPI	서비스업	N	N	N	N	N	4860	-35	5	-0.72	143432735	29785	67.55	4895	4905	4770	6360	3430	4895	4815.60	3.25	-2136	5115	5005	4885	4775	4655	5060	4830	65	1465	500	3130	5	1	12996741	632	-5.11	0.33	12	0.23	-951.00	14925.00	8420	20240221	-42.28	3945	20231023	23.19	8420	-42.28	20240221	4530	7.28	20240213	8420	-42.28	20240221	3945	23.19	20231023	3.23	N	100220	500	64 억	422755	N	N	60	N	N
93	20240415	130650	57	100.00	KOSPI	서비스업	N	N	N	N	N	4845	-50	5	-1.02	131399410	27303	61.92	4895	4905	4770	6360	3430	4895	4812.64	3.25	-3435	5115	5005	4885	4775	4655	5060	4830	65	1465	500	3130	5	1	12996741	630	-5.09	0.32	12	0.21	-951.00	14925.00	8420	20240221	-42.46	3945	20231023	22.81	8420	-42.46	20240221	4530	6.95	20240213	8420	-42.46	20240221	3945	22.81	20231023	3.23	N	100220	500	64 억	422755	N	N	60	N	N
94	20240415	120700	57	100.00	KOSPI	서비스업	N	N	N	N	N	4805	-90	5	-1.84	107894925	22430	50.87	4895	4905	4770	6360	3430	4895	4810.30	3.25	-7402	5115	5005	4885	4775	4655	5060	4830	65	1465	500	3130	5	1	12996741	624	-5.05	0.32	12	0.17	-951.00	14925.00	8420	20240221	-42.93	3945	20231023	21.80	8420	-42.93	20240221	4530	6.07	20240213	8420	-42.93	20240221	3945	21.80	20231023	3.23	N	100220	500	64 억	422755	N	N	60	N	N
95	20240415	110700	57	100.00	KOSPI	서비스업	N	N	N	N	N	4780	-115	5	-2.35	101071335	21007	47.64	4895	4905	4770	6360	3430	4895	4811.32	3.25	-7805	5115	5005	4885	4775	4655	5060	4830	65	1465	500	3130	5	1	12996741	621	-5.03	0.32	12	0.16	-951.00	14925.00	8420	20240221	-43.23	3945	20231023	21.17	8420	-43.23	20240221	4530	5.52	20240213	8420	-43.23	20240221	3945	21.17	20231023	3.23	N	100220	500	64 억	422755	N	N	60	N	N
96	20240415	100655	57	100.00	KOSPI	서비스업	N	N	N	N	N	4800	-95	5	-1.94	75090570	15579	35.33	4895	4905	4780	6360	3430	4895	4819.99	3.25	-7723	5115	5005	4885	4775	4655	5060	4830	65	1465	500	3130	5	1	12996741	624	-5.05	0.32	12	0.12	-951.00	14925.00	8420	20240221	-42.99	3945	20231023	21.67	8420	-42.99	20240221	4530	5.96	20240213	8420	-42.99	20240221	3945	21.67	20231023	3.23	N	100220	500	64 억	422755	N	N	60	N	N
97	20240415	090700	57	100.00	KOSPI	서비스업	N	N	N	N	N	4840	-55	5	-1.12	13479760	2758	6.25	4895	4905	4830	6360	3430	4895	4887.51	3.25	-2512	5115	5005	4885	4775	4655	5060	4830	65	1465	500	3130	5	1	12996741	629	-5.09	0.32	12	0.02	-951.00	14925.00	8420	20240221	-42.52	3945	20231023	22.69	8420	-42.52	20240221	4530	6.84	20240213	8420	-42.52	20240221	3945	22.69	20231023	3.23	N	100220	500	64 억	422755	N	N	60	N	N
98	20240412	160655	57	100.00	KOSPI	서비스업	N	N	N	N	N	4895	65	2	1.35	212992205	43950	117.92	4765	4995	4765	6270	3385	4830	4846.24	3.23	2470	4926	4877	4826	4777	4726	4852	4752	65	1440	500	3090	5	1	12996741	636	-5.15	0.33	12	0.34	-951.00	14925.00	8420	20240221	-41.86	3945	20231023	24.08	8420	-41.86	20240221	4530	8.06	20240213	8420	-41.86	20240221	3945	24.08	20231023	3.26	N	100220	500	64 억	420129	N	N	60	N	N
99	20240412	150658	57	100.00	KOSPI	서비스업	N	N	N	N	N	4895	65	2	1.35	203183920	41947	112.55	4765	4995	4765	6270	3385	4830	4843.83	3.23	1916	4926	4877	4826	4777	4726	4852	4752	65	1440	500	3090	5	1	12996741	636	-5.15	0.33	12	0.32	-951.00	14925.00	8420	20240221	-41.86	3945	20231023	24.08	8420	-41.86	20240221	4530	8.06	20240213	8420	-41.86	20240221	3945	24.08	20231023	3.26	N	100220	500	64 억	420129	N	N	1	N	N
100	20240412	140655	57	100.00	KOSPI	서비스업	N	N	N	N	N	4860	30	2	0.62	184534580	38131	102.31	4765	4995	4765	6270	3385	4830	4839.49	3.23	2391	4926	4877	4826	4777	4726	4852	4752	65	1440	500	3090	5	1	12996741	632	-5.11	0.33	12	0.29	-951.00	14925.00	8420	20240221	-42.28	3945	20231023	23.19	8420	-42.28	20240221	4530	7.28	20240213	8420	-42.28	20240221	3945	23.19	20231023	3.26	N	100220	500	64 억	420129	N	N	1	N	N
101	20240412	130648	57	100.00	KOSPI	서비스업	N	N	N	N	N	4890	60	2	1.24	163350110	33769	90.60	4765	4995	4765	6270	3385	4830	4837.28	3.23	1409	4926	4877	4826	4777	4726	4852	4752	65	1440	500	3090	5	1	12996741	636	-5.14	0.33	12	0.26	-951.00	14925.00	8420	20240221	-41.92	3945	20231023	23.95	8420	-41.92	20240221	4530	7.95	20240213	8420	-41.92	20240221	3945	23.95	20231023	3.26	N	100220	500	64 억	420129	N	N	1	N	N
102	20240412	120654	57	100.00	KOSPI	서비스업	N	N	N	N	N	4870	40	2	0.83	148517850	30723	82.43	4765	4995	4765	6270	3385	4830	4834.10	3.23	1679	4926	4877	4826	4777	4726	4852	4752	65	1440	500	3090	5	1	12996741	633	-5.12	0.33	12	0.24	-951.00	14925.00	8420	20240221	-42.16	3945	20231023	23.45	8420	-42.16	20240221	4530	7.51	20240213	8420	-42.16	20240221	3945	23.45	20231023	3.26	N	100220	500	64 억	420129	N	N	1	N	N
103	20240412	110651	57	100.00	KOSPI	서비스업	N	N	N	N	N	4935	105	2	2.17	127963695	26531	71.18	4765	4995	4765	6270	3385	4830	4823.17	3.23	4127	4926	4877	4826	4777	4726	4852	4752	65	1440	500	3090	5	1	12996741	641	-5.19	0.33	12	0.20	-951.00	14925.00	8420	20240221	-41.39	3945	20231023	25.10	8420	-41.39	20240221	4530	8.94	20240213	8420	-41.39	20240221	3945	25.10	20231023	3.26	N	100220	500	64 억	420129	N	N	1	N	N
104	20240412	100652	57	100.00	KOSPI	서비스업	N	N	N	N	N	4830	0	3	0.00	82584665	17214	46.19	4765	4870	4765	6270	3385	4830	4797.50	3.23	7243	4926	4877	4826	4777	4726	4852	4752	65	1440	500	3090	5	1	12996741	628	-5.08	0.32	12	0.13	-951.00	14925.00	8420	20240221	-42.64	3945	20231023	22.43	8420	-42.64	20240221	4530	6.62	20240213	8420	-42.64	20240221	3945	22.43	20231023	3.26	N	100220	500	64 억	420129	N	N	1	N	N
105	20240412	090652	57	100.00	KOSPI	서비스업	N	N	N	N	N	4835	5	2	0.10	39935975	8330	22.35	4765	4870	4765	6270	3385	4830	4794.17	3.23	2505	4926	4877	4826	4777	4726	4852	4752	65	1440	500	3090	5	1	12996741	628	-5.08	0.32	12	0.06	-951.00	14925.00	8420	20240221	-42.58	3945	20231023	22.56	8420	-42.58	20240221	4530	6.73	20240213	8420	-42.58	20240221	3945	22.56	20231023	3.26	N	100220	500	64 억	420129	N	N	1	N	N
106	20240411	160647	57	100.00	KOSPI	서비스업	N	N	N	N	N	4830	-40	5	-0.82	179760360	37251	93.30	4870	4875	4775	6330	3410	4870	4825.65	3.26	-1426	5100	4985	4895	4780	4690	5042	4837	65	1460	500	3110	5	1	12996741	628	-5.08	0.32	12	0.29	-951.00	14925.00	8420	20240221	-42.64	3945	20231023	22.43	8420	-42.64	20240221	4530	6.62	20240213	8420	-42.64	20240221	3945	22.43	20231023	3.40	N	100220	500	64 억	423053	N	N	1	N	N
107	20240411	150654	57	100.00	KOSPI	서비스업	N	N	N	N	N	4835	-35	5	-0.72	144359065	29923	74.94	4870	4875	4775	6330	3410	4870	4824.35	3.26	-3313	5100	4985	4895	4780	4690	5042	4837	65	1460	500	3110	5	1	12996741	628	-5.08	0.32	12	0.23	-951.00	14925.00	8420	20240221	-42.58	3945	20231023	22.56	8420	-42.58	20240221	4530	6.73	20240213	8420	-42.58	20240221	3945	22.56	20231023	3.40	N	100220	500	64 억	423053	N	N	56	N	N
108	20240411	140650	57	100.00	KOSPI	서비스업	N	N	N	N	N	4815	-55	5	-1.13	130454860	27045	67.74	4870	4875	4775	6330	3410	4870	4823.62	3.26	-3091	5100	4985	4895	4780	4690	5042	4837	65	1460	500	3110	5	1	12996741	626	-5.06	0.32	12	0.21	-951.00	14925.00	8420	20240221	-42.81	3945	20231023	22.05	8420	-42.81	20240221	4530	6.29	20240213	8420	-42.81	20240221	3945	22.05	20231023	3.40	N	100220	500	64 억	423053	N	N	56	N	N
109	20240411	130643	57	100.00	KOSPI	서비스업	N	N	N	N	N	4810	-60	5	-1.23	111648385	23156	58.00	4870	4875	4775	6330	3410	4870	4821.57	3.26	-2577	5100	4985	4895	4780	4690	5042	4837	65	1460	500	3110	5	1	12996741	625	-5.06	0.32	12	0.18	-951.00	14925.00	8420	20240221	-42.87	3945	20231023	21.93	8420	-42.87	20240221	4530	6.18	20240213	8420	-42.87	20240221	3945	21.93	20231023	3.40	N	100220	500	64 억	423053	N	N	56	N	N
110	20240411	120652	57	100.00	KOSPI	서비스업	N	N	N	N	N	4815	-55	5	-1.13	107645260	22323	55.91	4870	4875	4775	6330	3410	4870	4822.17	3.26	-2671	5100	4985	4895	4780	4690	5042	4837	65	1460	500	3110	5	1	12996741	626	-5.06	0.32	12	0.17	-951.00	14925.00	8420	20240221	-42.81	3945	20231023	22.05	8420	-42.81	20240221	4530	6.29	20240213	8420	-42.81	20240221	3945	22.05	20231023	3.40	N	100220	500	64 억	423053	N	N	56	N	N
111	20240411	110646	57	100.00	KOSPI	서비스업	N	N	N	N	N	4810	-60	5	-1.23	90763625	18808	47.11	4870	4875	4775	6330	3410	4870	4825.80	3.26	-3631	5100	4985	4895	4780	4690	5042	4837	65	1460	500	3110	5	1	12996741	625	-5.06	0.32	12	0.14	-951.00	14925.00	8420	20240221	-42.87	3945	20231023	21.93	8420	-42.87	20240221	4530	6.18	20240213	8420	-42.87	20240221	3945	21.93	20231023	3.40	N	100220	500	64 억	423053	N	N	56	N	N
112	20240411	100652	57	100.00	KOSPI	서비스업	N	N	N	N	N	4850	-20	5	-0.41	81327130	16850	42.20	4870	4875	4775	6330	3410	4870	4826.54	3.26	-4493	5100	4985	4895	4780	4690	5042	4837	65	1460	500	3110	5	1	12996741	630	-5.10	0.32	12	0.13	-951.00	14925.00	8420	20240221	-42.40	3945	20231023	22.94	8420	-42.40	20240221	4530	7.06	20240213	8420	-42.40	20240221	3945	22.94	20231023	3.40	N	100220	500	64 억	423053	N	N	56	N	N
113	20240411	090648	57	100.00	KOSPI	서비스업	N	N	N	N	N	4825	-45	5	-0.92	27395340	5653	14.16	4870	4875	4810	6330	3410	4870	4846.16	3.26	-1994	5100	4985	4895	4780	4690	5042	4837	65	1460	500	3110	5	1	12996741	627	-5.07	0.32	12	0.04	-951.00	14925.00	8420	20240221	-42.70	3945	20231023	22.31	8420	-42.70	20240221	4530	6.51	20240213	8420	-42.70	20240221	3945	22.31	20231023	3.40	N	100220	500	64 억	423053	N	N	56	N	N
114	20240409	160638	57	100.00	KOSPI	서비스업	N	N	N	N	N	4870	20	2	0.41	194938590	39841	40.86	4805	5010	4805	6300	3395	4850	4892.91	3.16	10502	5090	4970	4910	4790	4730	4940	4760	65	1450	500	3100	5	1	12996741	633	-5.12	0.33	12	0.31	-951.00	14925.00	8420	20240221	-42.16	3945	20231023	23.45	8420	-42.16	20240221	4530	7.51	20240213	8420	-42.16	20240221	3945	23.45	20231023	3.41	N	100220	500	64 억	410790	N	N	56	N	N
115	20240409	150643	57	100.00	KOSPI	서비스업	N	N	N	N	N	4870	20	2	0.41	180529325	36881	37.83	4805	5010	4805	6300	3395	4850	4894.91	3.16	10448	5090	4970	4910	4790	4730	4940	4760	65	1450	500	3100	5	1	12996741	633	-5.12	0.33	12	0.28	-951.00	14925.00	8420	20240221	-42.16	3945	20231023	23.45	8420	-42.16	20240221	4530	7.51	20240213	8420	-42.16	20240221	3945	23.45	20231023	3.41	N	100220	500	64 억	410790	N	N	49	N	N
116	20240409	140647	57	100.00	KOSPI	서비스업	N	N	N	N	N	4905	55	2	1.13	155685640	31794	32.61	4805	5010	4805	6300	3395	4850	4896.70	3.16	8879	5090	4970	4910	4790	4730	4940	4760	65	1450	500	3100	5	1	12996741	637	-5.16	0.33	12	0.24	-951.00	14925.00	8420	20240221	-41.75	3945	20231023	24.33	8420	-41.75	20240221	4530	8.28	20240213	8420	-41.75	20240221	3945	24.33	20231023	3.41	N	100220	500	64 억	410790	N	N	49	N	N
117	20240409	130641	57	100.00	KOSPI	서비스업	N	N	N	N	N	4865	15	2	0.31	131286055	26833	27.52	4805	5010	4805	6300	3395	4850	4892.71	3.16	8952	5090	4970	4910	4790	4730	4940	4760	65	1450	500	3100	5	1	12996741	632	-5.12	0.33	12	0.21	-951.00	14925.00	8420	20240221	-42.22	3945	20231023	23.32	8420	-42.22	20240221	4530	7.40	20240213	8420	-42.22	20240221	3945	23.32	20231023	3.41	N	100220	500	64 억	410790	N	N	49	N	N
118	20240409	120643	57	100.00	KOSPI	서비스업	N	N	N	N	N	4870	20	2	0.41	122850225	25102	25.75	4805	5010	4805	6300	3395	4850	4894.04	3.16	7782	5090	4970	4910	4790	4730	4940	4760	65	1450	500	3100	5	1	12996741	633	-5.12	0.33	12	0.19	-951.00	14925.00	8420	20240221	-42.16	3945	20231023	23.45	8420	-42.16	20240221	4530	7.51	20240213	8420	-42.16	20240221	3945	23.45	20231023	3.41	N	100220	500	64 억	410790	N	N	49	N	N
119	20240409	110643	57	100.00	KOSPI	서비스업	N	N	N	N	N	4885	35	2	0.72	90918535	18524	19.00	4805	5010	4805	6300	3395	4850	4908.15	3.16	6996	5090	4970	4910	4790	4730	4940	4760	65	1450	500	3100	5	1	12996741	635	-5.14	0.33	12	0.14	-951.00	14925.00	8420	20240221	-41.98	3945	20231023	23.83	8420	-41.98	20240221	4530	7.84	20240213	8420	-41.98	20240221	3945	23.83	20231023	3.41	N	100220	500	64 억	410790	N	N	49	N	N
120	20240409	100637	57	100.00	KOSPI	서비스업	N	N	N	N	N	4935	85	2	1.75	83293935	16967	17.40	4805	5010	4805	6300	3395	4850	4909.17	3.16	7785	5090	4970	4910	4790	4730	4940	4760	65	1450	500	3100	5	1	12996741	641	-5.19	0.33	12	0.13	-951.00	14925.00	8420	20240221	-41.39	3945	20231023	25.10	8420	-41.39	20240221	4530	8.94	20240213	8420	-41.39	20240221	3945	25.10	20231023	3.41	N	100220	500	64 억	410790	N	N	49	N	N
121	20240409	090649	57	100.00	KOSPI	서비스업	N	N	N	N	N	5000	150	2	3.09	45772610	9359	9.60	4805	5010	4805	6300	3395	4850	4890.76	3.16	6150	5090	4970	4910	4790	4730	4940	4760	65	1450	500	3100	10	1	12996741	650	-5.26	0.34	12	0.07	-951.00	14925.00	8420	20240221	-40.62	3945	20231023	26.74	8420	-40.62	20240221	4530	10.38	20240213	8420	-40.62	20240221	3945	26.74	20231023	3.41	N	100220	500	64 억	410790	N	N	49	N	N
122	20240408	160635	57	100.00	KOSPI	서비스업	N	N	N	N	N	4850	-150	5	-3.00	464871375	94616	262.25	5000	5030	4850	6500	3500	5000	4913.53	3.32	-15519	5156	5077	5021	4942	4886	5050	4915	65	1500	500	3200	5	1	12996741	630	-5.10	0.32	12	0.73	-951.00	14925.00	8420	20240221	-42.40	3945	20231023	22.94	8420	-42.40	20240221	4530	7.06	20240213	8420	-42.40	20240221	3945	22.94	20231023	3.41	N	100220	500	64 억	431154	N	N	49	N	N
123	20240408	150640	57	100.00	KOSPI	서비스업	N	N	N	N	N	4875	-125	5	-2.50	424941850	86393	239.46	5000	5030	4850	6500	3500	5000	4918.71	3.32	-16515	5156	5077	5021	4942	4886	5050	4915	65	1500	500	3200	5	1	12996741	634	-5.13	0.33	12	0.66	-951.00	14925.00	8420	20240221	-42.10	3945	20231023	23.57	8420	-42.10	20240221	4530	7.62	20240213	8420	-42.10	20240221	3945	23.57	20231023	3.41	N	100220	500	64 억	431154	N	N	92	N	N
124	20240408	140642	57	100.00	KOSPI	서비스업	N	N	N	N	N	4890	-110	5	-2.20	411777330	83689	231.96	5000	5030	4850	6500	3500	5000	4920.33	3.32	-16530	5156	5077	5021	4942	4886	5050	4915	65	1500	500	3200	5	1	12996741	636	-5.14	0.33	12	0.64	-951.00	14925.00	8420	20240221	-41.92	3945	20231023	23.95	8420	-41.92	20240221	4530	7.95	20240213	8420	-41.92	20240221	3945	23.95	20231023	3.41	N	100220	500	64 억	431154	N	N	92	N	N
125	20240408	130639	57	100.00	KOSPI	서비스업	N	N	N	N	N	4905	-95	5	-1.90	361628135	73367	203.35	5000	5030	4850	6500	3500	5000	4929.03	3.32	-17303	5156	5077	5021	4942	4886	5050	4915	65	1500	500	3200	5	1	12996741	637	-5.16	0.33	12	0.56	-951.00	14925.00	8420	20240221	-41.75	3945	20231023	24.33	8420	-41.75	20240221	4530	8.28	20240213	8420	-41.75	20240221	3945	24.33	20231023	3.41	N	100220	500	64 억	431154	N	N	92	N	N
126	20240408	120641	57	100.00	KOSPI	서비스업	N	N	N	N	N	4915	-85	5	-1.70	333009585	67518	187.14	5000	5030	4850	6500	3500	5000	4932.16	3.32	-14617	5156	5077	5021	4942	4886	5050	4915	65	1500	500	3200	5	1	12996741	639	-5.17	0.33	12	0.52	-951.00	14925.00	8420	20240221	-41.63	3945	20231023	24.59	8420	-41.63	20240221	4530	8.50	20240213	8420	-41.63	20240221	3945	24.59	20231023	3.41	N	100220	500	64 억	431154	N	N	92	N	N
127	20240408	110643	57	100.00	KOSPI	서비스업	N	N	N	N	N	4875	-125	5	-2.50	283499445	57343	158.94	5000	5030	4855	6500	3500	5000	4943.92	3.32	-15957	5156	5077	5021	4942	4886	5050	4915	65	1500	500	3200	5	1	12996741	634	-5.13	0.33	12	0.44	-951.00	14925.00	8420	20240221	-42.10	3945	20231023	23.57	8420	-42.10	20240221	4530	7.62	20240213	8420	-42.10	20240221	3945	23.57	20231023	3.41	N	100220	500	64 억	431154	N	N	92	N	N
128	20240408	100635	57	100.00	KOSPI	서비스업	N	N	N	N	N	4975	-25	5	-0.50	74147840	14888	41.27	5000	5030	4970	6500	3500	5000	4980.38	3.32	2578	5156	5077	5021	4942	4886	5050	4915	65	1500	500	3200	5	1	12996741	647	-5.23	0.33	12	0.11	-951.00	14925.00	8420	20240221	-40.91	3945	20231023	26.11	8420	-40.91	20240221	4530	9.82	20240213	8420	-40.91	20240221	3945	26.11	20231023	3.41	N	100220	500	64 억	431154	N	N	92	N	N
129	20240408	090643	57	100.00	KOSPI	서비스업	N	N	N	N	N	4990	-10	5	-0.20	4995465	1000	2.77	5000	5030	4985	6500	3500	5000	4995.47	3.32	-389	5156	5077	5021	4942	4886	5050	4915	65	1500	500	3200	5	1	12996741	649	-5.25	0.33	12	0.01	-951.00	14925.00	8420	20240221	-40.74	3945	20231023	26.49	8420	-40.74	20240221	4530	10.15	20240213	8420	-40.74	20240221	3945	26.49	20231023	3.41	N	100220	500	64 억	431154	N	N	92	N	N
130	20240405	160641	57	100.00	KOSPI	서비스업	N	N	N	N	N	5000	-80	5	-1.57	180075155	36056	84.45	5100	5100	4965	6600	3560	5080	4994.32	3.35	-2016	5166	5122	5036	4992	4906	5145	5015	65	1520	500	3250	10	1	12996741	650	-5.26	0.34	12	0.28	-951.00	14925.00	8420	20240221	-40.62	3945	20231023	26.74	8420	-40.62	20240221	4530	10.38	20240213	8420	-40.62	20240221	3945	26.74	20231023	3.43	N	100220	500	64 억	435612	N	N	92	N	N
131	20240405	150638	57	100.00	KOSPI	서비스업	N	N	N	N	N	5000	-80	5	-1.57	169537750	33949	79.52	5100	5100	4965	6600	3560	5080	4993.90	3.35	-2749	5166	5122	5036	4992	4906	5145	5015	65	1520	500	3250	10	1	12996741	650	-5.26	0.34	12	0.26	-951.00	14925.00	8420	20240221	-40.62	3945	20231023	26.74	8420	-40.62	20240221	4530	10.38	20240213	8420	-40.62	20240221	3945	26.74	20231023	3.43	N	100220	500	64 억	435612	N	N	2	N	N
132	20240405	140637	57	100.00	KOSPI	서비스업	N	N	N	N	N	4995	-85	5	-1.67	149062210	29855	69.93	5100	5100	4965	6600	3560	5080	4992.87	3.35	-2662	5166	5122	5036	4992	4906	5145	5015	65	1520	500	3250	5	1	12996741	649	-5.25	0.33	12	0.23	-951.00	14925.00	8420	20240221	-40.68	3945	20231023	26.62	8420	-40.68	20240221	4530	10.26	20240213	8420	-40.68	20240221	3945	26.62	20231023	3.43	N	100220	500	64 억	435612	N	N	2	N	N
133	20240405	130635	57	100.00	KOSPI	서비스업	N	N	N	N	N	4990	-90	5	-1.77	128245135	25685	60.16	5100	5100	4965	6600	3560	5080	4993.00	3.35	-3728	5166	5122	5036	4992	4906	5145	5015	65	1520	500	3250	5	1	12996741	649	-5.25	0.33	12	0.20	-951.00	14925.00	8420	20240221	-40.74	3945	20231023	26.49	8420	-40.74	20240221	4530	10.15	20240213	8420	-40.74	20240221	3945	26.49	20231023	3.43	N	100220	500	64 억	435612	N	N	2	N	N
134	20240405	120637	57	100.00	KOSPI	서비스업	N	N	N	N	N	4980	-100	5	-1.97	118135430	23658	55.41	5100	5100	4965	6600	3560	5080	4993.47	3.35	-3927	5166	5122	5036	4992	4906	5145	5015	65	1520	500	3250	5	1	12996741	647	-5.24	0.33	12	0.18	-951.00	14925.00	8420	20240221	-40.86	3945	20231023	26.24	8420	-40.86	20240221	4530	9.93	20240213	8420	-40.86	20240221	3945	26.24	20231023	3.43	N	100220	500	64 억	435612	N	N	2	N	N
135	20240405	110641	57	100.00	KOSPI	서비스업	N	N	N	N	N	4970	-110	5	-2.17	109035560	21830	51.13	5100	5100	4965	6600	3560	5080	4994.76	3.35	-3914	5166	5122	5036	4992	4906	5145	5015	65	1520	500	3250	5	1	12996741	646	-5.23	0.33	12	0.17	-951.00	14925.00	8420	20240221	-40.97	3945	20231023	25.98	8420	-40.97	20240221	4530	9.71	20240213	8420	-40.97	20240221	3945	25.98	20231023	3.43	N	100220	500	64 억	435612	N	N	2	N	N
136	20240405	100546	57	100.00	KOSPI	서비스업	N	N	N	N	N	4985	-95	5	-1.87	71441215	14277	33.44	5100	5100	4965	6600	3560	5080	5003.94	3.35	-1484	5166	5122	5036	4992	4906	5145	5015	65	1520	500	3250	5	1	12996741	648	-5.24	0.33	12	0.11	-951.00	14925.00	8420	20240221	-40.80	3945	20231023	26.36	8420	-40.80	20240221	4530	10.04	20240213	8420	-40.80	20240221	3945	26.36	20231023	3.43	N	100220	500	64 억	435612	N	N	2	N	N
137	20240405	090629	57	100.00	KOSPI	서비스업	N	N	N	N	N	5020	-60	5	-1.18	12235130	2410	5.64	5100	5100	5010	6600	3560	5080	5076.82	3.35	-582	5166	5122	5036	4992	4906	5145	5015	65	1520	500	3250	10	1	12996741	652	-5.28	0.34	12	0.02	-951.00	14925.00	8420	20240221	-40.38	3945	20231023	27.25	8420	-40.38	20240221	4530	10.82	20240213	8420	-40.38	20240221	3945	27.25	20231023	3.43	N	100220	500	64 억	435612	N	N	2	N	N
138	20240404	160629	57	100.00	KOSPI	서비스업	N	N	N	N	N	5080	60	2	1.20	214000070	42657	60.66	4990	5080	4950	6520	3520	5020	5016.76	3.38	-4048	5180	5100	5000	4920	4820	5140	4960	65	1500	500	3210	10	1	12996741	660	-5.34	0.34	12	0.33	-951.00	14925.00	8420	20240221	-39.67	3945	20231023	28.77	8420	-39.67	20240221	4530	12.14	20240213	8420	-39.67	20240221	3945	28.77	20231023	3.42	N	100220	500	64 억	438885	N	N	2	N	N
139	20240404	150626	57	100.00	KOSPI	서비스업	N	N	N	N	N	5060	40	2	0.80	199072010	39710	56.47	4990	5060	4950	6520	3520	5020	5013.15	3.38	-3749	5180	5100	5000	4920	4820	5140	4960	65	1500	500	3210	10	1	12996741	658	-5.32	0.34	12	0.31	-951.00	14925.00	8420	20240221	-39.90	3945	20231023	28.26	8420	-39.90	20240221	4530	11.70	20240213	8420	-39.90	20240221	3945	28.26	20231023	3.42	N	100220	500	64 억	438885	N	N	5	N	N
140	20240404	140629	57	100.00	KOSPI	서비스업	N	N	N	N	N	5060	40	2	0.80	173459810	34635	49.25	4990	5060	4950	6520	3520	5020	5008.22	3.38	-3806	5180	5100	5000	4920	4820	5140	4960	65	1500	500	3210	10	1	12996741	658	-5.32	0.34	12	0.27	-951.00	14925.00	8420	20240221	-39.90	3945	20231023	28.26	8420	-39.90	20240221	4530	11.70	20240213	8420	-39.90	20240221	3945	28.26	20231023	3.42	N	100220	500	64 억	438885	N	N	5	N	N
141	20240404	130622	57	100.00	KOSPI	서비스업	N	N	N	N	N	5030	10	2	0.20	146589640	29305	41.67	4990	5040	4950	6520	3520	5020	5002.21	3.38	-1814	5180	5100	5000	4920	4820	5140	4960	65	1500	500	3210	10	1	12996741	654	-5.29	0.34	12	0.23	-951.00	14925.00	8420	20240221	-40.26	3945	20231023	27.50	8420	-40.26	20240221	4530	11.04	20240213	8420	-40.26	20240221	3945	27.50	20231023	3.42	N	100220	500	64 억	438885	N	N	5	N	N
142	20240404	120626	57	100.00	KOSPI	서비스업	N	N	N	N	N	5020	0	3	0.00	119987220	24007	34.14	4990	5040	4950	6520	3520	5020	4998.01	3.38	-589	5180	5100	5000	4920	4820	5140	4960	65	1500	500	3210	10	1	12996741	652	-5.28	0.34	12	0.18	-951.00	14925.00	8420	20240221	-40.38	3945	20231023	27.25	8420	-40.38	20240221	4530	10.82	20240213	8420	-40.38	20240221	3945	27.25	20231023	3.42	N	100220	500	64 억	438885	N	N	5	N	N
143	20240404	110628	57	100.00	KOSPI	서비스업	N	N	N	N	N	5020	0	3	0.00	106860550	21390	30.42	4990	5040	4950	6520	3520	5020	4995.82	3.38	-673	5180	5100	5000	4920	4820	5140	4960	65	1500	500	3210	10	1	12996741	652	-5.28	0.34	12	0.16	-951.00	14925.00	8420	20240221	-40.38	3945	20231023	27.25	8420	-40.38	20240221	4530	10.82	20240213	8420	-40.38	20240221	3945	27.25	20231023	3.42	N	100220	500	64 억	438885	N	N	5	N	N
144	20240404	100627	57	100.00	KOSPI	서비스업	N	N	N	N	N	4985	-35	5	-0.70	43944145	8809	12.53	4990	5020	4950	6520	3520	5020	4988.55	3.38	141	5180	5100	5000	4920	4820	5140	4960	65	1500	500	3210	5	1	12996741	648	-5.24	0.33	12	0.07	-951.00	14925.00	8420	20240221	-40.80	3945	20231023	26.36	8420	-40.80	20240221	4530	10.04	20240213	8420	-40.80	20240221	3945	26.36	20231023	3.42	N	100220	500	64 억	438885	N	N	5	N	N
145	20240404	090626	57	100.00	KOSPI	서비스업	N	N	N	N	N	4955	-65	5	-1.29	14348740	2888	4.11	4990	5020	4950	6520	3520	5020	4968.40	3.38	1408	5180	5100	5000	4920	4820	5140	4960	65	1500	500	3210	5	1	12996741	644	-5.21	0.33	12	0.02	-951.00	14925.00	8420	20240221	-41.15	3945	20231023	25.60	8420	-41.15	20240221	4530	9.38	20240213	8420	-41.15	20240221	3945	25.60	20231023	3.42	N	100220	500	64 억	438885	N	N	5	N	N
146	20240403	160627	57	100.00	KOSPI	서비스업	N	N	N	N	N	5020	20	2	0.40	345533660	69321	99.70	4965	5080	4900	6500	3500	5000	4984.54	3.30	5870	5173	5086	5013	4926	4853	5050	4890	65	1500	500	3200	10	1	12996741	652	-5.28	0.34	12	0.53	-951.00	14925.00	8420	20240221	-40.38	3945	20231023	27.25	8420	-40.38	20240221	4530	10.82	20240213	8420	-40.38	20240221	3945	27.25	20231023	3.42	N	100220	500	64 억	428582	N	N	5	N	N
147	20240403	150625	57	100.00	KOSPI	서비스업	N	N	N	N	N	5020	20	2	0.40	335248990	67265	96.74	4965	5080	4900	6500	3500	5000	4984.00	3.30	6009	5173	5086	5013	4926	4853	5050	4890	65	1500	500	3200	10	1	12996741	652	-5.28	0.34	12	0.52	-951.00	14925.00	8420	20240221	-40.38	3945	20231023	27.25	8420	-40.38	20240221	4530	10.82	20240213	8420	-40.38	20240221	3945	27.25	20231023	3.42	N	100220	500	64 억	428582	N	N	23	N	N
148	20240403	140621	57	100.00	KOSPI	서비스업	N	N	N	N	N	5020	20	2	0.40	317192630	63664	91.56	4965	5080	4900	6500	3500	5000	4982.29	3.30	7461	5173	5086	5013	4926	4853	5050	4890	65	1500	500	3200	10	1	12996741	652	-5.28	0.34	12	0.49	-951.00	14925.00	8420	20240221	-40.38	3945	20231023	27.25	8420	-40.38	20240221	4530	10.82	20240213	8420	-40.38	20240221	3945	27.25	20231023	3.42	N	100220	500	64 억	428582	N	N	23	N	N
149	20240403	130621	57	100.00	KOSPI	서비스업	N	N	N	N	N	5010	10	2	0.20	224741330	45343	65.21	4965	5060	4900	6500	3500	5000	4956.47	3.30	4464	5173	5086	5013	4926	4853	5050	4890	65	1500	500	3200	10	1	12996741	651	-5.27	0.34	12	0.35	-951.00	14925.00	8420	20240221	-40.50	3945	20231023	27.00	8420	-40.50	20240221	4530	10.60	20240213	8420	-40.50	20240221	3945	27.00	20231023	3.42	N	100220	500	64 억	428582	N	N	23	N	N
150	20240403	120620	57	100.00	KOSPI	서비스업	N	N	N	N	N	5010	10	2	0.20	201322995	40688	58.52	4965	5040	4900	6500	3500	5000	4947.97	3.30	5373	5173	5086	5013	4926	4853	5050	4890	65	1500	500	3200	10	1	12996741	651	-5.27	0.34	12	0.31	-951.00	14925.00	8420	20240221	-40.50	3945	20231023	27.00	8420	-40.50	20240221	4530	10.60	20240213	8420	-40.50	20240221	3945	27.00	20231023	3.42	N	100220	500	64 억	428582	N	N	23	N	N
151	20240403	110622	57	100.00	KOSPI	서비스업	N	N	N	N	N	4950	-50	5	-1.00	146768815	29768	42.81	4965	4975	4900	6500	3500	5000	4930.42	3.30	1944	5173	5086	5013	4926	4853	5050	4890	65	1500	500	3200	5	1	12996741	643	-5.21	0.33	12	0.23	-951.00	14925.00	8420	20240221	-41.21	3945	20231023	25.48	8420	-41.21	20240221	4530	9.27	20240213	8420	-41.21	20240221	3945	25.48	20231023	3.42	N	100220	500	64 억	428582	N	N	23	N	N
152	20240403	100622	57	100.00	KOSPI	서비스업	N	N	N	N	N	4950	-50	5	-1.00	119475070	24255	34.88	4965	4975	4900	6500	3500	5000	4925.79	3.30	733	5173	5086	5013	4926	4853	5050	4890	65	1500	500	3200	5	1	12996741	643	-5.21	0.33	12	0.19	-951.00	14925.00	8420	20240221	-41.21	3945	20231023	25.48	8420	-41.21	20240221	4530	9.27	20240213	8420	-41.21	20240221	3945	25.48	20231023	3.42	N	100220	500	64 억	428582	N	N	23	N	N
153	20240403	090623	57	100.00	KOSPI	서비스업	N	N	N	N	N	4945	-55	5	-1.10	6010155	1213	1.74	4965	4975	4935	6500	3500	5000	4954.79	3.30	-137	5173	5086	5013	4926	4853	5050	4890	65	1500	500	3200	5	1	12996741	643	-5.20	0.33	12	0.01	-951.00	14925.00	8420	20240221	-41.27	3945	20231023	25.35	8420	-41.27	20240221	4530	9.16	20240213	8420	-41.27	20240221	3945	25.35	20231023	3.42	N	100220	500	64 억	428582	N	N	23	N	N
154	20240402	160611	57	100.00	KOSPI	서비스업	N	N	N	N	N	5000	-70	5	-1.38	346388745	69490	67.84	5100	5100	4940	6590	3550	5070	4984.25	3.38	-12685	5300	5185	5085	4970	4870	5242	5027	65	1520	500	3240	10	1	12996741	650	-5.26	0.34	12	0.53	-951.00	14925.00	8420	20240221	-40.62	3945	20231023	26.74	8420	-40.62	20240221	4530	10.38	20240213	8420	-40.62	20240221	3945	26.74	20231023	3.38	N	100220	500	64 억	438644	N	N	23	N	N
155	20240402	150619	57	100.00	KOSPI	서비스업	N	N	N	N	N	4960	-110	5	-2.17	308717250	61934	60.46	5100	5100	4940	6590	3550	5070	4984.34	3.38	-13340	5300	5185	5085	4970	4870	5242	5027	65	1520	500	3240	5	1	12996741	645	-5.22	0.33	12	0.48	-951.00	14925.00	8420	20240221	-41.09	3945	20231023	25.73	8420	-41.09	20240221	4530	9.49	20240213	8420	-41.09	20240221	3945	25.73	20231023	3.38	N	100220	500	64 억	438644	N	N	0	N	N
156	20240402	140621	57	100.00	KOSPI	서비스업	N	N	N	N	N	4955	-115	5	-2.27	288377100	57833	56.46	5100	5100	4940	6590	3550	5070	4986.09	3.38	-15260	5300	5185	5085	4970	4870	5242	5027	65	1520	500	3240	5	1	12996741	644	-5.21	0.33	12	0.44	-951.00	14925.00	8420	20240221	-41.15	3945	20231023	25.60	8420	-41.15	20240221	4530	9.38	20240213	8420	-41.15	20240221	3945	25.60	20231023	3.38	N	100220	500	64 억	438644	N	N	0	N	N
157	20240402	130612	57	100.00	KOSPI	서비스업	N	N	N	N	N	4950	-120	5	-2.37	250329695	50141	48.95	5100	5100	4945	6590	3550	5070	4992.20	3.38	-15102	5300	5185	5085	4970	4870	5242	5027	65	1520	500	3240	5	1	12996741	643	-5.21	0.33	12	0.39	-951.00	14925.00	8420	20240221	-41.21	3945	20231023	25.48	8420	-41.21	20240221	4530	9.27	20240213	8420	-41.21	20240221	3945	25.48	20231023	3.38	N	100220	500	64 억	438644	N	N	0	N	N
158	20240402	120608	57	100.00	KOSPI	서비스업	N	N	N	N	N	4955	-115	5	-2.27	224640600	44953	43.89	5100	5100	4955	6590	3550	5070	4996.91	3.38	-11704	5300	5185	5085	4970	4870	5242	5027	65	1520	500	3240	5	1	12996741	644	-5.21	0.33	12	0.35	-951.00	14925.00	8420	20240221	-41.15	3945	20231023	25.60	8420	-41.15	20240221	4530	9.38	20240213	8420	-41.15	20240221	3945	25.60	20231023	3.38	N	100220	500	64 억	438644	N	N	0	N	N
159	20240402	110613	57	100.00	KOSPI	서비스업	N	N	N	N	N	4985	-85	5	-1.68	121969945	24355	23.78	5100	5100	4980	6590	3550	5070	5007.49	3.38	-4810	5300	5185	5085	4970	4870	5242	5027	65	1520	500	3240	5	1	12996741	648	-5.24	0.33	12	0.19	-951.00	14925.00	8420	20240221	-40.80	3945	20231023	26.36	8420	-40.80	20240221	4530	10.04	20240213	8420	-40.80	20240221	3945	26.36	20231023	3.38	N	100220	500	64 억	438644	N	N	0	N	N
160	20240402	100614	57	100.00	KOSPI	서비스업	N	N	N	N	N	5030	-40	5	-0.79	73292235	14628	14.28	5100	5100	4980	6590	3550	5070	5009.58	3.38	-747	5300	5185	5085	4970	4870	5242	5027	65	1520	500	3240	10	1	12996741	654	-5.29	0.34	12	0.11	-951.00	14925.00	8420	20240221	-40.26	3945	20231023	27.50	8420	-40.26	20240221	4530	11.04	20240213	8420	-40.26	20240221	3945	27.50	20231023	3.38	N	100220	500	64 억	438644	N	N	0	N	N
161	20240402	090615	57	100.00	KOSPI	서비스업	N	N	N	N	N	5070	0	3	0.00	9370050	1844	1.80	5100	5100	5040	6590	3550	5070	5082.76	3.38	-747	5300	5185	5085	4970	4870	5242	5027	65	1520	500	3240	10	1	12996741	659	-5.33	0.34	12	0.01	-951.00	14925.00	8420	20240221	-39.79	3945	20231023	28.52	8420	-39.79	20240221	4530	11.92	20240213	8420	-39.79	20240221	3945	28.52	20231023	3.38	N	100220	500	64 억	438644	N	N	0	N	N
162	20240401	160611	57	100.00	KOSPI	서비스업	N	N	N	N	N	5070	110	2	2.22	516017660	101096	127.97	5000	5200	4985	6440	3475	4960	5104.26	3.29	8778	5106	5032	4956	4882	4806	5035	4885	65	1480	500	3170	10	1	12996741	659	-65.00	0.31	12	0.78	-78.00	16158.00	8420	20240221	-39.79	3945	20231023	28.52	8420	-39.79	20240221	4530	11.92	20240213	8420	-39.79	20240221	3945	28.52	20231023	3.47	N	100220	500	64 억	427049	N	N	0	N	N
163	20240401	150614	57	100.00	KOSPI	서비스업	N	N	N	N	N	5090	130	2	2.62	469610510	91984	116.43	5000	5200	4985	6440	3475	4960	5105.35	3.29	6098	5106	5032	4956	4882	4806	5035	4885	65	1480	500	3170	10	1	12996741	662	-65.26	0.32	12	0.71	-78.00	16158.00	8420	20240221	-39.55	3945	20231023	29.02	8420	-39.55	20240221	4530	12.36	20240213	8420	-39.55	20240221	3945	29.02	20231023	3.47	N	100220	500	64 억	427049	N	N	0	N	N
164	20240401	140609	57	100.00	KOSPI	서비스업	N	N	N	N	N	5100	140	2	2.82	435180330	85229	107.88	5000	5200	4985	6440	3475	4960	5106.01	3.29	4708	5106	5032	4956	4882	4806	5035	4885	65	1480	500	3170	10	1	12996741	663	-65.38	0.32	12	0.66	-78.00	16158.00	8420	20240221	-39.43	3945	20231023	29.28	8420	-39.43	20240221	4530	12.58	20240213	8420	-39.43	20240221	3945	29.28	20231023	3.47	N	100220	500	64 억	427049	N	N	0	N	N
165	20240401	130607	57	100.00	KOSPI	서비스업	N	N	N	N	N	5100	140	2	2.82	397952420	77933	98.65	5000	5200	4985	6440	3475	4960	5106.34	3.29	524	5106	5032	4956	4882	4806	5035	4885	65	1480	500	3170	10	1	12996741	663	-65.38	0.32	12	0.60	-78.00	16158.00	8420	20240221	-39.43	3945	20231023	29.28	8420	-39.43	20240221	4530	12.58	20240213	8420	-39.43	20240221	3945	29.28	20231023	3.47	N	100220	500	64 억	427049	N	N	0	N	N
166	20240401	120613	57	100.00	KOSPI	서비스업	N	N	N	N	N	5050	90	2	1.81	371253500	72703	92.03	5000	5200	4985	6440	3475	4960	5106.44	3.29	528	5106	5032	4956	4882	4806	5035	4885	65	1480	500	3170	10	1	12996741	656	-64.74	0.31	12	0.56	-78.00	16158.00	8420	20240221	-40.02	3945	20231023	28.01	8420	-40.02	20240221	4530	11.48	20240213	8420	-40.02	20240221	3945	28.01	20231023	3.47	N	100220	500	64 억	427049	N	N	0	N	N
167	20240401	110611	57	100.00	KOSPI	서비스업	N	N	N	N	N	5150	190	2	3.83	334669800	65517	82.93	5000	5200	4985	6440	3475	4960	5108.14	3.29	1189	5106	5032	4956	4882	4806	5035	4885	65	1480	500	3170	10	1	12996741	669	-66.03	0.32	12	0.50	-78.00	16158.00	8420	20240221	-38.84	3945	20231023	30.54	8420	-38.84	20240221	4530	13.69	20240213	8420	-38.84	20240221	3945	30.54	20231023	3.47	N	100220	500	64 억	427049	N	N	0	N	N
168	20240401	100608	57	100.00	KOSPI	서비스업	N	N	N	N	N	5100	140	2	2.82	165736910	32720	41.42	5000	5110	4985	6440	3475	4960	5065.31	3.29	7658	5106	5032	4956	4882	4806	5035	4885	65	1480	500	3170	10	1	12996741	663	-65.38	0.32	12	0.25	-78.00	16158.00	8420	20240221	-39.43	3945	20231023	29.28	8420	-39.43	20240221	4530	12.58	20240213	8420	-39.43	20240221	3945	29.28	20231023	3.47	N	100220	500	64 억	427049	N	N	0	N	N
169	20240401	090609	57	100.00	KOSPI	서비스업	N	N	N	N	N	5030	70	2	1.41	32865180	6568	8.31	5000	5040	4985	6440	3475	4960	5003.83	3.29	-464	5106	5032	4956	4882	4806	5035	4885	65	1480	500	3170	10	1	12996741	654	-64.49	0.31	12	0.05	-78.00	16158.00	8420	20240221	-40.26	3945	20231023	27.50	8420	-40.26	20240221	4530	11.04	20240213	8420	-40.26	20240221	3945	27.50	20231023	3.47	N	100220	500	64 억	427049	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History