KissMeData/079160/price/prices-20240401.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

72 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	160656	57	100.00	KOSPI	서비스업	N	N	N	N	N	5750	-70	5	-1.20	2321308820	403378	58.08	5830	5840	5710	7560	4080	5820	5754.68	6.76	-128024	5906	5862	5796	5752	5686	5885	5775	612	1740	500	4070	10	1	122432169	7040	-4.60	1.67	12	0.33	-1249.00	3441.00	11382	20230605	-49.48	4670	20231024	23.13	6300	-8.73	20240304	5230	9.94	20240118	16290	-64.70	20230605	4670	23.13	20231024	0.96	N	079160	500	612 억	8273640	N	N	513	N	N
3	20240430	150706	57	100.00	KOSPI	서비스업	N	N	N	N	N	5740	-80	5	-1.37	1956534150	339812	48.93	5830	5840	5710	7560	4080	5820	5757.70	6.76	-103429	5906	5862	5796	5752	5686	5885	5775	612	1740	500	4070	10	1	122432169	7028	-4.60	1.67	12	0.28	-1249.00	3441.00	11382	20230605	-49.57	4670	20231024	22.91	6300	-8.89	20240304	5230	9.75	20240118	16290	-64.76	20230605	4670	22.91	20231024	0.96	N	079160	500	612 억	8273640	N	N	0	N	N
4	20240430	140706	57	100.00	KOSPI	서비스업	N	N	N	N	N	5750	-70	5	-1.20	1770499030	307394	44.26	5830	5840	5710	7560	4080	5820	5759.71	6.76	-89138	5906	5862	5796	5752	5686	5885	5775	612	1740	500	4070	10	1	122432169	7040	-4.60	1.67	12	0.25	-1249.00	3441.00	11382	20230605	-49.48	4670	20231024	23.13	6300	-8.73	20240304	5230	9.94	20240118	16290	-64.70	20230605	4670	23.13	20231024	0.96	N	079160	500	612 억	8273640	N	N	0	N	N
5	20240430	130705	57	100.00	KOSPI	서비스업	N	N	N	N	N	5740	-80	5	-1.37	1550757900	269113	38.75	5830	5840	5710	7560	4080	5820	5762.48	6.76	-76893	5906	5862	5796	5752	5686	5885	5775	612	1740	500	4070	10	1	122432169	7028	-4.60	1.67	12	0.22	-1249.00	3441.00	11382	20230605	-49.57	4670	20231024	22.91	6300	-8.89	20240304	5230	9.75	20240118	16290	-64.76	20230605	4670	22.91	20231024	0.96	N	079160	500	612 억	8273640	N	N	0	N	N
6	20240430	120705	57	100.00	KOSPI	서비스업	N	N	N	N	N	5740	-80	5	-1.37	1319647980	228875	32.95	5830	5840	5710	7560	4080	5820	5765.80	6.76	-65499	5906	5862	5796	5752	5686	5885	5775	612	1740	500	4070	10	1	122432169	7028	-4.60	1.67	12	0.19	-1249.00	3441.00	11382	20230605	-49.57	4670	20231024	22.91	6300	-8.89	20240304	5230	9.75	20240118	16290	-64.76	20230605	4670	22.91	20231024	0.96	N	079160	500	612 억	8273640	N	N	0	N	N
7	20240430	110703	57	100.00	KOSPI	서비스업	N	N	N	N	N	5750	-70	5	-1.20	1106980870	191877	27.63	5830	5840	5710	7560	4080	5820	5769.22	6.76	-42466	5906	5862	5796	5752	5686	5885	5775	612	1740	500	4070	10	1	122432169	7040	-4.60	1.67	12	0.16	-1249.00	3441.00	11382	20230605	-49.48	4670	20231024	23.13	6300	-8.73	20240304	5230	9.94	20240118	16290	-64.70	20230605	4670	23.13	20231024	0.96	N	079160	500	612 억	8273640	N	N	0	N	N
8	20240430	100704	57	100.00	KOSPI	서비스업	N	N	N	N	N	5770	-50	5	-0.86	637258550	110146	15.86	5830	5840	5710	7560	4080	5820	5785.58	6.76	-10708	5906	5862	5796	5752	5686	5885	5775	612	1740	500	4070	10	1	122432169	7064	-4.62	1.68	12	0.09	-1249.00	3441.00	11382	20230605	-49.31	4670	20231024	23.55	6300	-8.41	20240304	5230	10.33	20240118	16290	-64.58	20230605	4670	23.55	20231024	0.96	N	079160	500	612 억	8273640	N	N	0	N	N
9	20240430	090714	57	100.00	KOSPI	서비스업	N	N	N	N	N	5770	-50	5	-0.86	245489430	42418	6.11	5830	5840	5710	7560	4080	5820	5787.39	6.76	-3619	5906	5862	5796	5752	5686	5885	5775	612	1740	500	4070	10	1	122432169	7064	-4.62	1.68	12	0.03	-1249.00	3441.00	11382	20230605	-49.31	4670	20231024	23.55	6300	-8.41	20240304	5230	10.33	20240118	16290	-64.58	20230605	4670	23.55	20231024	0.96	N	079160	500	612 억	8273640	N	N	0	N	N
10	20240429	160654	57	100.00	KOSPI	서비스업	N	N	N	N	N	5820	120	2	2.11	4011730000	691976	207.02	5730	5840	5730	7410	3990	5700	5797.49	6.51	307324	5780	5740	5710	5670	5640	5725	5655	612	1710	500	3990	10	1	122432139	7126	-4.66	1.69	12	0.57	-1249.00	3441.00	11382	20230605	-48.87	4670	20231024	24.63	6300	-7.62	20240304	5230	11.28	20240118	16290	-64.27	20230605	4670	24.63	20231024	0.93	N	079160	500	612 억	7970742	N	N	34	N	N
11	20240429	150704	57	100.00	KOSPI	서비스업	N	N	N	N	N	5800	100	2	1.75	3649413910	629708	188.39	5730	5840	5730	7410	3990	5700	5795.41	6.51	260242	5780	5740	5710	5670	5640	5725	5655	612	1710	500	3990	10	1	122432139	7101	-4.64	1.69	12	0.51	-1249.00	3441.00	11382	20230605	-49.04	4670	20231024	24.20	6300	-7.94	20240304	5230	10.90	20240118	16290	-64.40	20230605	4670	24.20	20231024	0.93	N	079160	500	612 억	7970742	N	N	34	N	N
12	20240429	140638	57	100.00	KOSPI	서비스업	N	N	N	N	N	5810	110	2	1.93	3213681970	554716	165.95	5730	5840	5730	7410	3990	5700	5793.39	6.51	213518	5780	5740	5710	5670	5640	5725	5655	612	1710	500	3990	10	1	122432139	7113	-4.65	1.69	12	0.45	-1249.00	3441.00	11382	20230605	-48.95	4670	20231024	24.41	6300	-7.78	20240304	5230	11.09	20240118	16290	-64.33	20230605	4670	24.41	20231024	0.93	N	079160	500	612 억	7970742	N	N	34	N	N
13	20240429	130703	57	100.00	KOSPI	서비스업	N	N	N	N	N	5790	90	2	1.58	2878114930	496895	148.65	5730	5840	5730	7410	3990	5700	5792.21	6.51	177141	5780	5740	5710	5670	5640	5725	5655	612	1710	500	3990	10	1	122432139	7089	-4.64	1.68	12	0.41	-1249.00	3441.00	11382	20230605	-49.13	4670	20231024	23.98	6300	-8.10	20240304	5230	10.71	20240118	16290	-64.46	20230605	4670	23.98	20231024	0.93	N	079160	500	612 억	7970742	N	N	34	N	N
14	20240429	120704	57	100.00	KOSPI	서비스업	N	N	N	N	N	5770	70	2	1.23	2458717780	424341	126.95	5730	5840	5730	7410	3990	5700	5794.21	6.51	140318	5780	5740	5710	5670	5640	5725	5655	612	1710	500	3990	10	1	122432139	7064	-4.62	1.68	12	0.35	-1249.00	3441.00	11382	20230605	-49.31	4670	20231024	23.55	6300	-8.41	20240304	5230	10.33	20240118	16290	-64.58	20230605	4670	23.55	20231024	0.93	N	079160	500	612 억	7970742	N	N	34	N	N
15	20240429	110641	57	100.00	KOSPI	서비스업	N	N	N	N	N	5760	60	2	1.05	2279990840	393315	117.67	5730	5840	5730	7410	3990	5700	5796.87	6.51	131090	5780	5740	5710	5670	5640	5725	5655	612	1710	500	3990	10	1	122432139	7052	-4.61	1.67	12	0.32	-1249.00	3441.00	11382	20230605	-49.39	4670	20231024	23.34	6300	-8.57	20240304	5230	10.13	20240118	16290	-64.64	20230605	4670	23.34	20231024	0.93	N	079160	500	612 억	7970742	N	N	34	N	N
16	20240429	100703	57	100.00	KOSPI	서비스업	N	N	N	N	N	5780	80	2	1.40	1957454610	337303	100.91	5730	5840	5730	7410	3990	5700	5803.27	6.51	140850	5780	5740	5710	5670	5640	5725	5655	612	1710	500	3990	10	1	122432139	7077	-4.63	1.68	12	0.28	-1249.00	3441.00	11382	20230605	-49.22	4670	20231024	23.77	6300	-8.25	20240304	5230	10.52	20240118	16290	-64.52	20230605	4670	23.77	20231024	0.93	N	079160	500	612 억	7970742	N	N	34	N	N
17	20240429	090703	57	100.00	KOSPI	서비스업	N	N	N	N	N	5810	110	2	1.93	616625270	106490	31.86	5730	5830	5730	7410	3990	5700	5790.50	6.51	36953	5780	5740	5710	5670	5640	5725	5655	612	1710	500	3990	10	1	122432139	7113	-4.65	1.69	12	0.09	-1249.00	3441.00	11382	20230605	-48.95	4670	20231024	24.41	6300	-7.78	20240304	5230	11.09	20240118	16290	-64.33	20230605	4670	24.41	20231024	0.93	N	079160	500	612 억	7970742	N	N	34	N	N
18	20240426	160700	57	100.00	KOSPI	서비스업	N	N	N	N	N	5700	-30	5	-0.52	1871195240	328302	63.02	5750	5750	5680	7440	4020	5730	5699.60	6.53	-27237	5836	5782	5736	5682	5636	5810	5710	612	1710	500	4010	10	1	122432139	6979	-4.56	1.66	12	0.27	-1249.00	3441.00	11382	20230605	-49.92	4670	20231024	22.06	6300	-9.52	20240304	5230	8.99	20240118	16290	-65.01	20230605	4670	22.06	20231024	0.90	N	079160	500	612 억	8000186	N	N	34	N	N
19	20240426	150702	57	100.00	KOSPI	서비스업	N	N	N	N	N	5690	-40	5	-0.70	1701543900	298526	57.30	5750	5750	5680	7440	4020	5730	5699.80	6.53	-29701	5836	5782	5736	5682	5636	5810	5710	612	1710	500	4010	10	1	122432139	6966	-4.56	1.65	12	0.24	-1249.00	3441.00	11382	20230605	-50.01	4670	20231024	21.84	6300	-9.68	20240304	5230	8.80	20240118	16290	-65.07	20230605	4670	21.84	20231024	0.90	N	079160	500	612 억	8000186	N	N	0	N	N
20	20240426	140659	57	100.00	KOSPI	서비스업	N	N	N	N	N	5690	-40	5	-0.70	1379667090	242008	46.45	5750	5750	5680	7440	4020	5730	5700.89	6.53	-27212	5836	5782	5736	5682	5636	5810	5710	612	1710	500	4010	10	1	122432139	6966	-4.56	1.65	12	0.20	-1249.00	3441.00	11382	20230605	-50.01	4670	20231024	21.84	6300	-9.68	20240304	5230	8.80	20240118	16290	-65.07	20230605	4670	21.84	20231024	0.90	N	079160	500	612 억	8000186	N	N	0	N	N
21	20240426	130700	57	100.00	KOSPI	서비스업	N	N	N	N	N	5690	-40	5	-0.70	988947780	173361	33.28	5750	5750	5680	7440	4020	5730	5704.53	6.53	-20863	5836	5782	5736	5682	5636	5810	5710	612	1710	500	4010	10	1	122432139	6966	-4.56	1.65	12	0.14	-1249.00	3441.00	11382	20230605	-50.01	4670	20231024	21.84	6300	-9.68	20240304	5230	8.80	20240118	16290	-65.07	20230605	4670	21.84	20231024	0.90	N	079160	500	612 억	8000186	N	N	0	N	N
22	20240426	120659	57	100.00	KOSPI	서비스업	N	N	N	N	N	5710	-20	5	-0.35	800262590	140250	26.92	5750	5750	5680	7440	4020	5730	5705.94	6.53	-20669	5836	5782	5736	5682	5636	5810	5710	612	1710	500	4010	10	1	122432139	6991	-4.57	1.66	12	0.11	-1249.00	3441.00	11382	20230605	-49.83	4670	20231024	22.27	6300	-9.37	20240304	5230	9.18	20240118	16290	-64.95	20230605	4670	22.27	20231024	0.90	N	079160	500	612 억	8000186	N	N	0	N	N
23	20240426	110659	57	100.00	KOSPI	서비스업	N	N	N	N	N	5700	-30	5	-0.52	693800180	121575	23.34	5750	5750	5680	7440	4020	5730	5706.73	6.53	-17154	5836	5782	5736	5682	5636	5810	5710	612	1710	500	4010	10	1	122432139	6979	-4.56	1.66	12	0.10	-1249.00	3441.00	11382	20230605	-49.92	4670	20231024	22.06	6300	-9.52	20240304	5230	8.99	20240118	16290	-65.01	20230605	4670	22.06	20231024	0.90	N	079160	500	612 억	8000186	N	N	0	N	N
24	20240426	100658	57	100.00	KOSPI	서비스업	N	N	N	N	N	5710	-20	5	-0.35	455363670	79734	15.31	5750	5750	5690	7440	4020	5730	5710.99	6.53	-12215	5836	5782	5736	5682	5636	5810	5710	612	1710	500	4010	10	1	122432139	6991	-4.57	1.66	12	0.07	-1249.00	3441.00	11382	20230605	-49.83	4670	20231024	22.27	6300	-9.37	20240304	5230	9.18	20240118	16290	-64.95	20230605	4670	22.27	20231024	0.90	N	079160	500	612 억	8000186	N	N	0	N	N
25	20240426	090702	57	100.00	KOSPI	서비스업	N	N	N	N	N	5730	0	3	0.00	86649380	15118	2.90	5750	5750	5710	7440	4020	5730	5731.55	6.53	-4477	5836	5782	5736	5682	5636	5810	5710	612	1710	500	4010	10	1	122432139	7015	-4.59	1.67	12	0.01	-1249.00	3441.00	11382	20230605	-49.66	4670	20231024	22.70	6300	-9.05	20240304	5230	9.56	20240118	16290	-64.83	20230605	4670	22.70	20231024	0.90	N	079160	500	612 억	8000186	N	N	0	N	N
26	20240425	160654	57	100.00	KOSPI	서비스업	N	N	N	N	N	5730	40	2	0.70	2971162100	519001	47.69	5690	5790	5690	7390	3990	5690	5724.76	6.52	22418	5956	5822	5756	5622	5556	5790	5590	612	1700	500	3980	10	1	122432139	7015	-4.59	1.67	12	0.42	-1249.00	3441.00	11382	20230605	-49.66	4670	20231024	22.70	6300	-9.05	20240304	5230	9.56	20240118	16290	-64.83	20230605	4670	22.70	20231024	0.89	N	079160	500	612 억	7976934	N	N	3	N	N
27	20240425	150659	57	100.00	KOSPI	서비스업	N	N	N	N	N	5700	10	2	0.18	2716039920	474439	43.60	5690	5790	5690	7390	3990	5690	5724.75	6.52	30395	5956	5822	5756	5622	5556	5790	5590	612	1700	500	3980	10	1	122432139	6979	-4.56	1.66	12	0.39	-1249.00	3441.00	11382	20230605	-49.92	4670	20231024	22.06	6300	-9.52	20240304	5230	8.99	20240118	16290	-65.01	20230605	4670	22.06	20231024	0.89	N	079160	500	612 억	7976934	N	N	3	N	N
28	20240425	140656	57	100.00	KOSPI	서비스업	N	N	N	N	N	5700	10	2	0.18	2422850170	423011	38.87	5690	5790	5690	7390	3990	5690	5727.64	6.52	33765	5956	5822	5756	5622	5556	5790	5590	612	1700	500	3980	10	1	122432139	6979	-4.56	1.66	12	0.35	-1249.00	3441.00	11382	20230605	-49.92	4670	20231024	22.06	6300	-9.52	20240304	5230	8.99	20240118	16290	-65.01	20230605	4670	22.06	20231024	0.89	N	079160	500	612 억	7976934	N	N	3	N	N
29	20240425	130658	57	100.00	KOSPI	서비스업	N	N	N	N	N	5710	20	2	0.35	2055831460	358618	32.95	5690	5790	5690	7390	3990	5690	5732.66	6.52	57685	5956	5822	5756	5622	5556	5790	5590	612	1700	500	3980	10	1	122432139	6991	-4.57	1.66	12	0.29	-1249.00	3441.00	11382	20230605	-49.83	4670	20231024	22.27	6300	-9.37	20240304	5230	9.18	20240118	16290	-64.95	20230605	4670	22.27	20231024	0.89	N	079160	500	612 억	7976934	N	N	3	N	N
30	20240425	120655	57	100.00	KOSPI	서비스업	N	N	N	N	N	5710	20	2	0.35	1806030700	314821	28.93	5690	5790	5690	7390	3990	5690	5736.71	6.52	66139	5956	5822	5756	5622	5556	5790	5590	612	1700	500	3980	10	1	122432139	6991	-4.57	1.66	12	0.26	-1249.00	3441.00	11382	20230605	-49.83	4670	20231024	22.27	6300	-9.37	20240304	5230	9.18	20240118	16290	-64.95	20230605	4670	22.27	20231024	0.89	N	079160	500	612 억	7976934	N	N	3	N	N
31	20240425	110657	57	100.00	KOSPI	서비스업	N	N	N	N	N	5730	40	2	0.70	1453765640	253157	23.26	5690	5790	5690	7390	3990	5690	5742.57	6.52	74472	5956	5822	5756	5622	5556	5790	5590	612	1700	500	3980	10	1	122432139	7015	-4.59	1.67	12	0.21	-1249.00	3441.00	11382	20230605	-49.66	4670	20231024	22.70	6300	-9.05	20240304	5230	9.56	20240118	16290	-64.83	20230605	4670	22.70	20231024	0.89	N	079160	500	612 억	7976934	N	N	3	N	N
32	20240425	100656	57	100.00	KOSPI	서비스업	N	N	N	N	N	5740	50	2	0.88	1146529880	199541	18.34	5690	5790	5690	7390	3990	5690	5745.86	6.52	75554	5956	5822	5756	5622	5556	5790	5590	612	1700	500	3980	10	1	122432139	7028	-4.60	1.67	12	0.16	-1249.00	3441.00	11382	20230605	-49.57	4670	20231024	22.91	6300	-8.89	20240304	5230	9.75	20240118	16290	-64.76	20230605	4670	22.91	20231024	0.89	N	079160	500	612 억	7976934	N	N	3	N	N
33	20240425	090659	57	100.00	KOSPI	서비스업	N	N	N	N	N	5730	40	2	0.70	228770570	40029	3.68	5690	5740	5690	7390	3990	5690	5715.18	6.52	-3355	5956	5822	5756	5622	5556	5790	5590	612	1700	500	3980	10	1	122432139	7015	-4.59	1.67	12	0.03	-1249.00	3441.00	11382	20230605	-49.66	4670	20231024	22.70	6300	-9.05	20240304	5230	9.56	20240118	16290	-64.83	20230605	4670	22.70	20231024	0.89	N	079160	500	612 억	7976934	N	N	3	N	N
34	20240424	160644	57	100.00	KOSPI	서비스업	N	N	N	N	N	5690	-170	5	-2.90	6213534460	1082441	205.19	5880	5890	5690	7610	4110	5860	5740.30	6.92	-486797	5953	5906	5843	5796	5733	5930	5820	612	1750	500	4100	10	1	122432139	6966	-4.56	1.65	12	0.88	-1249.00	3441.00	11382	20230605	-50.01	4670	20231024	21.84	6300	-9.68	20240304	5230	8.80	20240118	16290	-65.07	20230605	4670	21.84	20231024	0.87	N	079160	500	612 억	8467730	N	N	3	N	N
35	20240424	150653	57	100.00	KOSPI	서비스업	N	N	N	N	N	5700	-160	5	-2.73	5669334710	986851	187.07	5880	5890	5690	7610	4110	5860	5744.87	6.92	-456740	5953	5906	5843	5796	5733	5930	5820	612	1750	500	4100	10	1	122432139	6979	-4.56	1.66	12	0.81	-1249.00	3441.00	11382	20230605	-49.92	4670	20231024	22.06	6300	-9.52	20240304	5230	8.99	20240118	16290	-65.01	20230605	4670	22.06	20231024	0.87	N	079160	500	612 억	8467730	N	N	5	N	N
36	20240424	140653	57	100.00	KOSPI	서비스업	N	N	N	N	N	5710	-150	5	-2.56	4745381430	824812	156.36	5880	5890	5700	7610	4110	5860	5753.29	6.92	-378249	5953	5906	5843	5796	5733	5930	5820	612	1750	500	4100	10	1	122432139	6991	-4.57	1.66	12	0.67	-1249.00	3441.00	11382	20230605	-49.83	4670	20231024	22.27	6300	-9.37	20240304	5230	9.18	20240118	16290	-64.95	20230605	4670	22.27	20231024	0.87	N	079160	500	612 억	8467730	N	N	5	N	N
37	20240424	130658	57	100.00	KOSPI	서비스업	N	N	N	N	N	5700	-160	5	-2.73	4253528600	738684	140.03	5880	5890	5700	7610	4110	5860	5758.25	6.92	-343663	5953	5906	5843	5796	5733	5930	5820	612	1750	500	4100	10	1	122432139	6979	-4.56	1.66	12	0.60	-1249.00	3441.00	11382	20230605	-49.92	4670	20231024	22.06	6300	-9.52	20240304	5230	8.99	20240118	16290	-65.01	20230605	4670	22.06	20231024	0.87	N	079160	500	612 억	8467730	N	N	5	N	N
38	20240424	120654	57	100.00	KOSPI	서비스업	N	N	N	N	N	5740	-120	5	-2.05	3619959760	627952	119.04	5880	5890	5700	7610	4110	5860	5764.71	6.92	-273685	5953	5906	5843	5796	5733	5930	5820	612	1750	500	4100	10	1	122432139	7028	-4.60	1.67	12	0.51	-1249.00	3441.00	11382	20230605	-49.57	4670	20231024	22.91	6300	-8.89	20240304	5230	9.75	20240118	16290	-64.76	20230605	4670	22.91	20231024	0.87	N	079160	500	612 억	8467730	N	N	5	N	N
39	20240424	110653	57	100.00	KOSPI	서비스업	N	N	N	N	N	5730	-130	5	-2.22	3126819860	541937	102.73	5880	5890	5700	7610	4110	5860	5769.71	6.92	-219343	5953	5906	5843	5796	5733	5930	5820	612	1750	500	4100	10	1	122432139	7015	-4.59	1.67	12	0.44	-1249.00	3441.00	11382	20230605	-49.66	4670	20231024	22.70	6300	-9.05	20240304	5230	9.56	20240118	16290	-64.83	20230605	4670	22.70	20231024	0.87	N	079160	500	612 억	8467730	N	N	5	N	N
40	20240424	100652	57	100.00	KOSPI	서비스업	N	N	N	N	N	5760	-100	5	-1.71	1582326200	272352	51.63	5880	5890	5750	7610	4110	5860	5809.86	6.92	-100423	5953	5906	5843	5796	5733	5930	5820	612	1750	500	4100	10	1	122432139	7052	-4.61	1.67	12	0.22	-1249.00	3441.00	11382	20230605	-49.39	4670	20231024	23.34	6300	-8.57	20240304	5230	10.13	20240118	16290	-64.64	20230605	4670	23.34	20231024	0.87	N	079160	500	612 억	8467730	N	N	5	N	N
41	20240424	090654	57	100.00	KOSPI	서비스업	N	N	N	N	N	5880	20	2	0.34	279634040	47687	9.04	5880	5890	5840	7610	4110	5860	5863.95	6.92	-20485	5953	5906	5843	5796	5733	5930	5820	612	1750	500	4100	10	1	122432139	7199	-4.71	1.71	12	0.04	-1249.00	3441.00	11382	20230605	-48.34	4670	20231024	25.91	6300	-6.67	20240304	5230	12.43	20240118	16290	-63.90	20230605	4670	25.91	20231024	0.87	N	079160	500	612 억	8467730	N	N	5	N	N
42	20240423	160630	57	100.00	KOSPI	서비스업	N	N	N	N	N	5860	60	2	1.03	3057459410	523272	81.58	5800	5890	5780	7540	4060	5800	5842.93	6.85	81937	5953	5876	5823	5746	5693	5850	5720	612	1740	500	4060	10	1	122432139	7175	-4.69	1.70	12	0.43	-1249.00	3441.00	11382	20230605	-48.52	4670	20231024	25.48	6300	-6.98	20240304	5230	12.05	20240118	16290	-64.03	20230605	4670	25.48	20231024	0.86	N	079160	500	612 억	8388247	N	N	5	N	N
43	20240423	150651	57	100.00	KOSPI	서비스업	N	N	N	N	N	5860	60	2	1.03	2876655180	492402	76.77	5800	5890	5780	7540	4060	5800	5842.09	6.85	84490	5953	5876	5823	5746	5693	5850	5720	612	1740	500	4060	10	1	122432139	7175	-4.69	1.70	12	0.40	-1249.00	3441.00	11382	20230605	-48.52	4670	20231024	25.48	6300	-6.98	20240304	5230	12.05	20240118	16290	-64.03	20230605	4670	25.48	20231024	0.86	N	079160	500	612 억	8388247	N	N	1	N	N
44	20240423	140651	57	100.00	KOSPI	서비스업	N	N	N	N	N	5850	50	2	0.86	2538880080	434625	67.76	5800	5890	5780	7540	4060	5800	5841.54	6.85	94761	5953	5876	5823	5746	5693	5850	5720	612	1740	500	4060	10	1	122432139	7162	-4.68	1.70	12	0.35	-1249.00	3441.00	11382	20230605	-48.60	4670	20231024	25.27	6300	-7.14	20240304	5230	11.85	20240118	16290	-64.09	20230605	4670	25.27	20231024	0.86	N	079160	500	612 억	8388247	N	N	1	N	N
45	20240423	130649	57	100.00	KOSPI	서비스업	N	N	N	N	N	5860	60	2	1.03	2145613520	367348	57.27	5800	5890	5780	7540	4060	5800	5840.82	6.85	88671	5953	5876	5823	5746	5693	5850	5720	612	1740	500	4060	10	1	122432139	7175	-4.69	1.70	12	0.30	-1249.00	3441.00	11382	20230605	-48.52	4670	20231024	25.48	6300	-6.98	20240304	5230	12.05	20240118	16290	-64.03	20230605	4670	25.48	20231024	0.86	N	079160	500	612 억	8388247	N	N	1	N	N
46	20240423	120649	57	100.00	KOSPI	서비스업	N	N	N	N	N	5870	70	2	1.21	1596404440	273707	42.67	5800	5890	5780	7540	4060	5800	5832.53	6.85	59619	5953	5876	5823	5746	5693	5850	5720	612	1740	500	4060	10	1	122432139	7187	-4.70	1.71	12	0.22	-1249.00	3441.00	11382	20230605	-48.43	4670	20231024	25.70	6300	-6.83	20240304	5230	12.24	20240118	16290	-63.97	20230605	4670	25.70	20231024	0.86	N	079160	500	612 억	8388247	N	N	1	N	N
47	20240423	110651	57	100.00	KOSPI	서비스업	N	N	N	N	N	5820	20	2	0.34	1061846950	182334	28.43	5800	5890	5780	7540	4060	5800	5823.64	6.85	14836	5953	5876	5823	5746	5693	5850	5720	612	1740	500	4060	10	1	122432139	7126	-4.66	1.69	12	0.15	-1249.00	3441.00	11382	20230605	-48.87	4670	20231024	24.63	6300	-7.62	20240304	5230	11.28	20240118	16290	-64.27	20230605	4670	24.63	20231024	0.86	N	079160	500	612 억	8388247	N	N	1	N	N
48	20240423	100650	57	100.00	KOSPI	서비스업	N	N	N	N	N	5850	50	2	0.86	693318410	118962	18.55	5800	5890	5780	7540	4060	5800	5828.07	6.85	15084	5953	5876	5823	5746	5693	5850	5720	612	1740	500	4060	10	1	122432139	7162	-4.68	1.70	12	0.10	-1249.00	3441.00	11382	20230605	-48.60	4670	20231024	25.27	6300	-7.14	20240304	5230	11.85	20240118	16290	-64.09	20230605	4670	25.27	20231024	0.86	N	079160	500	612 억	8388247	N	N	1	N	N
49	20240423	090650	57	100.00	KOSPI	서비스업	N	N	N	N	N	5840	40	2	0.69	116591780	20087	3.13	5800	5840	5780	7540	4060	5800	5804.34	6.85	4666	5953	5876	5823	5746	5693	5850	5720	612	1740	500	4060	10	1	122432139	7150	-4.68	1.70	12	0.02	-1249.00	3441.00	11382	20230605	-48.69	4670	20231024	25.05	6300	-7.30	20240304	5230	11.66	20240118	16290	-64.15	20230605	4670	25.05	20231024	0.86	N	079160	500	612 억	8388247	N	N	1	N	N
50	20240422	160648	57	100.00	KOSPI	서비스업	N	N	N	N	N	5800	10	2	0.17	3692932250	633003	85.69	5870	5900	5770	7520	4060	5790	5834.01	6.96	-137570	5903	5846	5753	5696	5603	5875	5725	612	1730	500	4050	10	1	122432139	7101	-4.64	1.69	12	0.52	-1249.00	3441.00	11382	20230605	-49.04	4670	20231024	24.20	6300	-7.94	20240304	5230	10.90	20240118	16290	-64.40	20230605	4670	24.20	20231024	0.86	N	079160	500	612 억	8526236	N	N	1	N	N
51	20240422	150647	57	100.00	KOSPI	서비스업	N	N	N	N	N	5820	30	2	0.52	3536195610	606000	82.03	5870	5900	5770	7520	4060	5790	5835.31	6.96	-140979	5903	5846	5753	5696	5603	5875	5725	612	1730	500	4050	10	1	122432139	7126	-4.66	1.69	12	0.49	-1249.00	3441.00	11382	20230605	-48.87	4670	20231024	24.63	6300	-7.62	20240304	5230	11.28	20240118	16290	-64.27	20230605	4670	24.63	20231024	0.86	N	079160	500	612 억	8526236	N	N	13	N	N
52	20240422	140647	57	100.00	KOSPI	서비스업	N	N	N	N	N	5800	10	2	0.17	3212607950	550262	74.49	5870	5900	5770	7520	4060	5790	5838.32	6.96	-140389	5903	5846	5753	5696	5603	5875	5725	612	1730	500	4050	10	1	122432139	7101	-4.64	1.69	12	0.45	-1249.00	3441.00	11382	20230605	-49.04	4670	20231024	24.20	6300	-7.94	20240304	5230	10.90	20240118	16290	-64.40	20230605	4670	24.20	20231024	0.86	N	079160	500	612 억	8526236	N	N	13	N	N
53	20240422	130645	57	100.00	KOSPI	서비스업	N	N	N	N	N	5800	10	2	0.17	3031630720	519057	70.26	5870	5900	5770	7520	4060	5790	5840.65	6.96	-133516	5903	5846	5753	5696	5603	5875	5725	612	1730	500	4050	10	1	122432139	7101	-4.64	1.69	12	0.42	-1249.00	3441.00	11382	20230605	-49.04	4670	20231024	24.20	6300	-7.94	20240304	5230	10.90	20240118	16290	-64.40	20230605	4670	24.20	20231024	0.86	N	079160	500	612 억	8526236	N	N	13	N	N
54	20240422	120645	57	100.00	KOSPI	서비스업	N	N	N	N	N	5820	30	2	0.52	2546963880	435498	58.95	5870	5900	5810	7520	4060	5790	5848.39	6.96	-96081	5903	5846	5753	5696	5603	5875	5725	612	1730	500	4050	10	1	122432139	7126	-4.66	1.69	12	0.36	-1249.00	3441.00	11382	20230605	-48.87	4670	20231024	24.63	6300	-7.62	20240304	5230	11.28	20240118	16290	-64.27	20230605	4670	24.63	20231024	0.86	N	079160	500	612 억	8526236	N	N	13	N	N
55	20240422	110645	57	100.00	KOSPI	서비스업	N	N	N	N	N	5840	50	2	0.86	2282445500	390078	52.80	5870	5900	5810	7520	4060	5790	5851.25	6.96	-90977	5903	5846	5753	5696	5603	5875	5725	612	1730	500	4050	10	1	122432139	7150	-4.68	1.70	12	0.32	-1249.00	3441.00	11382	20230605	-48.69	4670	20231024	25.05	6300	-7.30	20240304	5230	11.66	20240118	16290	-64.15	20230605	4670	25.05	20231024	0.86	N	079160	500	612 억	8526236	N	N	13	N	N
56	20240422	100646	57	100.00	KOSPI	서비스업	N	N	N	N	N	5840	50	2	0.86	1944032180	332039	44.95	5870	5900	5820	7520	4060	5790	5854.83	6.96	-77384	5903	5846	5753	5696	5603	5875	5725	612	1730	500	4050	10	1	122432139	7150	-4.68	1.70	12	0.27	-1249.00	3441.00	11382	20230605	-48.69	4670	20231024	25.05	6300	-7.30	20240304	5230	11.66	20240118	16290	-64.15	20230605	4670	25.05	20231024	0.86	N	079160	500	612 억	8526236	N	N	13	N	N
57	20240422	090646	57	100.00	KOSPI	서비스업	N	N	N	N	N	5840	50	2	0.86	458495210	78345	10.61	5870	5870	5820	7520	4060	5790	5852.26	6.96	-19531	5903	5846	5753	5696	5603	5875	5725	612	1730	500	4050	10	1	122432139	7150	-4.68	1.70	12	0.06	-1249.00	3441.00	11382	20230605	-48.69	4670	20231024	25.05	6300	-7.30	20240304	5230	11.66	20240118	16290	-64.15	20230605	4670	25.05	20231024	0.86	N	079160	500	612 억	8526236	N	N	13	N	N
58	20240419	160617	57	100.00	KOSPI	서비스업	N	N	N	N	N	5790	70	2	1.22	4198052880	729962	135.21	5730	5810	5660	7430	4010	5720	5750.98	6.82	187363	5893	5806	5733	5646	5573	5850	5690	612	1710	500	4000	10	1	122432139	7089	-4.64	1.68	12	0.60	-1249.00	3441.00	11382	20230605	-49.13	4670	20231024	23.98	6300	-8.10	20240304	5230	10.71	20240118	16290	-64.46	20230605	4670	23.98	20231024	0.87	N	079160	500	612 억	8348086	N	N	13	N	N
59	20240419	150623	57	100.00	KOSPI	서비스업	N	N	N	N	N	5790	70	2	1.22	3927259380	683165	126.54	5730	5810	5660	7430	4010	5720	5748.63	6.82	179568	5893	5806	5733	5646	5573	5850	5690	612	1710	500	4000	10	1	122432139	7089	-4.64	1.68	12	0.56	-1249.00	3441.00	11382	20230605	-49.13	4670	20231024	23.98	6300	-8.10	20240304	5230	10.71	20240118	16290	-64.46	20230605	4670	23.98	20231024	0.87	N	079160	500	612 억	8348086	N	N	0	N	N
60	20240419	140617	57	100.00	KOSPI	서비스업	N	N	N	N	N	5780	60	2	1.05	3433071020	597618	110.70	5730	5810	5660	7430	4010	5720	5744.59	6.82	158537	5893	5806	5733	5646	5573	5850	5690	612	1710	500	4000	10	1	122432139	7077	-4.63	1.68	12	0.49	-1249.00	3441.00	11382	20230605	-49.22	4670	20231024	23.77	6300	-8.25	20240304	5230	10.52	20240118	16290	-64.52	20230605	4670	23.77	20231024	0.87	N	079160	500	612 억	8348086	N	N	0	N	N
61	20240419	130618	57	100.00	KOSPI	서비스업	N	N	N	N	N	5760	40	2	0.70	2866107680	499177	92.46	5730	5810	5660	7430	4010	5720	5741.67	6.82	110445	5893	5806	5733	5646	5573	5850	5690	612	1710	500	4000	10	1	122432139	7052	-4.61	1.67	12	0.41	-1249.00	3441.00	11382	20230605	-49.39	4670	20231024	23.34	6300	-8.57	20240304	5230	10.13	20240118	16290	-64.64	20230605	4670	23.34	20231024	0.87	N	079160	500	612 억	8348086	N	N	0	N	N
62	20240419	120615	57	100.00	KOSPI	서비스업	N	N	N	N	N	5740	20	2	0.35	2232395890	389149	72.08	5730	5810	5660	7430	4010	5720	5736.61	6.82	60730	5893	5806	5733	5646	5573	5850	5690	612	1710	500	4000	10	1	122432139	7028	-4.60	1.67	12	0.32	-1249.00	3441.00	11382	20230605	-49.57	4670	20231024	22.91	6300	-8.89	20240304	5230	9.75	20240118	16290	-64.76	20230605	4670	22.91	20231024	0.87	N	079160	500	612 억	8348086	N	N	0	N	N
63	20240419	110621	57	100.00	KOSPI	서비스업	N	N	N	N	N	5720	0	3	0.00	1411120080	244816	45.35	5730	5810	5720	7430	4010	5720	5764.01	6.82	38211	5893	5806	5733	5646	5573	5850	5690	612	1710	500	4000	10	1	122432139	7003	-4.58	1.66	12	0.20	-1249.00	3441.00	11382	20230605	-49.75	4670	20231024	22.48	6300	-9.21	20240304	5230	9.37	20240118	16290	-64.89	20230605	4670	22.48	20231024	0.87	N	079160	500	612 억	8348086	N	N	0	N	N
64	20240419	100620	57	100.00	KOSPI	서비스업	N	N	N	N	N	5780	60	2	1.05	901541690	156352	28.96	5730	5810	5720	7430	4010	5720	5766.11	6.82	53327	5893	5806	5733	5646	5573	5850	5690	612	1710	500	4000	10	1	122432139	7077	-4.63	1.68	12	0.13	-1249.00	3441.00	11382	20230605	-49.22	4670	20231024	23.77	6300	-8.25	20240304	5230	10.52	20240118	16290	-64.52	20230605	4670	23.77	20231024	0.87	N	079160	500	612 억	8348086	N	N	0	N	N
65	20240419	090615	57	100.00	KOSPI	서비스업	N	N	N	N	N	5770	50	2	0.87	264219270	45751	8.47	5730	5790	5720	7430	4010	5720	5775.18	6.82	27827	5893	5806	5733	5646	5573	5850	5690	612	1710	500	4000	10	1	122432139	7064	-4.62	1.68	12	0.04	-1249.00	3441.00	11382	20230605	-49.31	4670	20231024	23.55	6300	-8.41	20240304	5230	10.33	20240118	16290	-64.58	20230605	4670	23.55	20231024	0.87	N	079160	500	612 억	8348086	N	N	0	N	N
66	20240418	160616	57	100.00	KOSPI	서비스업	N	N	N	N	N	5720	50	2	0.88	3086999700	537019	194.89	5660	5820	5660	7370	3970	5670	5748.48	6.77	62829	5743	5706	5683	5646	5623	5700	5640	612	1700	500	3960	10	1	122432139	7003	-4.58	1.66	12	0.44	-1249.00	3441.00	11382	20230605	-49.75	4670	20231024	22.48	6300	-9.21	20240304	5230	9.37	20240118	16290	-64.89	20230605	4670	22.48	20231024	0.86	N	079160	500	612 억	8285735	N	N	0	N	N
67	20240418	150614	57	100.00	KOSPI	서비스업	N	N	N	N	N	5730	60	2	1.06	2904840440	505145	183.32	5660	5820	5660	7370	3970	5670	5750.54	6.77	57674	5743	5706	5683	5646	5623	5700	5640	612	1700	500	3960	10	1	122432139	7015	-4.59	1.67	12	0.41	-1249.00	3441.00	11382	20230605	-49.66	4670	20231024	22.70	6300	-9.05	20240304	5230	9.56	20240118	16290	-64.83	20230605	4670	22.70	20231024	0.86	N	079160	500	612 억	8285735	N	N	0	N	N
68	20240418	140620	57	100.00	KOSPI	서비스업	N	N	N	N	N	5750	80	2	1.41	2582291040	448852	162.89	5660	5820	5660	7370	3970	5670	5753.14	6.77	42371	5743	5706	5683	5646	5623	5700	5640	612	1700	500	3960	10	1	122432139	7040	-4.60	1.67	12	0.37	-1249.00	3441.00	11382	20230605	-49.48	4670	20231024	23.13	6300	-8.73	20240304	5230	9.94	20240118	16290	-64.70	20230605	4670	23.13	20231024	0.86	N	079160	500	612 억	8285735	N	N	0	N	N
69	20240418	130615	57	100.00	KOSPI	서비스업	N	N	N	N	N	5750	80	2	1.41	2408017050	418545	151.89	5660	5820	5660	7370	3970	5670	5753.34	6.77	36969	5743	5706	5683	5646	5623	5700	5640	612	1700	500	3960	10	1	122432139	7040	-4.60	1.67	12	0.34	-1249.00	3441.00	11382	20230605	-49.48	4670	20231024	23.13	6300	-8.73	20240304	5230	9.94	20240118	16290	-64.70	20230605	4670	23.13	20231024	0.86	N	079160	500	612 억	8285735	N	N	0	N	N
70	20240418	120613	57	100.00	KOSPI	서비스업	N	N	N	N	N	5720	50	2	0.88	2161721020	375593	136.31	5660	5820	5660	7370	3970	5670	5755.53	6.77	27758	5743	5706	5683	5646	5623	5700	5640	612	1700	500	3960	10	1	122432139	7003	-4.58	1.66	12	0.31	-1249.00	3441.00	11382	20230605	-49.75	4670	20231024	22.48	6300	-9.21	20240304	5230	9.37	20240118	16290	-64.89	20230605	4670	22.48	20231024	0.86	N	079160	500	612 억	8285735	N	N	0	N	N
71	20240418	110615	57	100.00	KOSPI	서비스업	N	N	N	N	N	5720	50	2	0.88	1929855000	335114	121.62	5660	5820	5660	7370	3970	5670	5758.85	6.77	26286	5743	5706	5683	5646	5623	5700	5640	612	1700	500	3960	10	1	122432139	7003	-4.58	1.66	12	0.27	-1249.00	3441.00	11382	20230605	-49.75	4670	20231024	22.48	6300	-9.21	20240304	5230	9.37	20240118	16290	-64.89	20230605	4670	22.48	20231024	0.86	N	079160	500	612 억	8285735	N	N	0	N	N
72	20240418	100616	57	100.00	KOSPI	서비스업	N	N	N	N	N	5740	70	2	1.23	1716210160	297850	108.09	5660	5820	5660	7370	3970	5670	5762.06	6.77	17529	5743	5706	5683	5646	5623	5700	5640	612	1700	500	3960	10	1	122432139	7028	-4.60	1.67	12	0.24	-1249.00	3441.00	11382	20230605	-49.57	4670	20231024	22.91	6300	-8.89	20240304	5230	9.75	20240118	16290	-64.76	20230605	4670	22.91	20231024	0.86	N	079160	500	612 억	8285735	N	N	0	N	N
73	20240418	090614	57	100.00	KOSPI	서비스업	N	N	N	N	N	5680	10	2	0.18	53134970	9347	3.39	5660	5700	5660	7370	3970	5670	5685.03	6.77	2414	5743	5706	5683	5646	5623	5700	5640	612	1700	500	3960	10	1	122432139	6954	-4.55	1.65	12	0.01	-1249.00	3441.00	11382	20230605	-50.10	4670	20231024	21.63	6300	-9.84	20240304	5230	8.60	20240118	16290	-65.13	20230605	4670	21.63	20231024	0.86	N	079160	500	612 억	8285735	N	N	0	N	N
74	20240417	160609	57	100.00	KOSPI	서비스업	N	N	N	N	N	5670	-20	5	-0.35	1541783170	271484	47.76	5670	5720	5660	7390	3990	5690	5679.06	6.82	-58914	5843	5766	5693	5616	5543	5805	5655	612	1700	500	3980	10	1	122432139	6942	-4.54	1.65	12	0.22	-1249.00	3441.00	11382	20230605	-50.18	4670	20231024	21.41	6300	-10.00	20240304	5230	8.41	20240118	16290	-65.19	20230605	4670	21.41	20231024	0.86	N	079160	500	612 억	8344799	N	N	2	N	N
75	20240417	150620	57	100.00	KOSPI	서비스업	N	N	N	N	N	5680	-10	5	-0.18	1380116970	242962	42.75	5670	5720	5660	7390	3990	5690	5680.34	6.82	-49317	5843	5766	5693	5616	5543	5805	5655	612	1700	500	3980	10	1	122432139	6954	-4.55	1.65	12	0.20	-1249.00	3441.00	11382	20230605	-50.10	4670	20231024	21.63	6300	-9.84	20240304	5230	8.60	20240118	16290	-65.13	20230605	4670	21.63	20231024	0.86	N	079160	500	612 억	8344799	N	N	2	N	N
76	20240417	140614	57	100.00	KOSPI	서비스업	N	N	N	N	N	5680	-10	5	-0.18	1165446960	205182	36.10	5670	5720	5660	7390	3990	5690	5680.02	6.82	-37215	5843	5766	5693	5616	5543	5805	5655	612	1700	500	3980	10	1	122432139	6954	-4.55	1.65	12	0.17	-1249.00	3441.00	11382	20230605	-50.10	4670	20231024	21.63	6300	-9.84	20240304	5230	8.60	20240118	16290	-65.13	20230605	4670	21.63	20231024	0.86	N	079160	500	612 억	8344799	N	N	2	N	N
77	20240417	130617	57	100.00	KOSPI	서비스업	N	N	N	N	N	5680	-10	5	-0.18	961062430	169178	29.76	5670	5720	5660	7390	3990	5690	5680.72	6.82	-31076	5843	5766	5693	5616	5543	5805	5655	612	1700	500	3980	10	1	122432139	6954	-4.55	1.65	12	0.14	-1249.00	3441.00	11382	20230605	-50.10	4670	20231024	21.63	6300	-9.84	20240304	5230	8.60	20240118	16290	-65.13	20230605	4670	21.63	20231024	0.86	N	079160	500	612 억	8344799	N	N	2	N	N
78	20240417	120618	57	100.00	KOSPI	서비스업	N	N	N	N	N	5680	-10	5	-0.18	805936750	141874	24.96	5670	5720	5660	7390	3990	5690	5680.59	6.82	-29744	5843	5766	5693	5616	5543	5805	5655	612	1700	500	3980	10	1	122432139	6954	-4.55	1.65	12	0.12	-1249.00	3441.00	11382	20230605	-50.10	4670	20231024	21.63	6300	-9.84	20240304	5230	8.60	20240118	16290	-65.13	20230605	4670	21.63	20231024	0.86	N	079160	500	612 억	8344799	N	N	2	N	N
79	20240417	110619	57	100.00	KOSPI	서비스업	N	N	N	N	N	5680	-10	5	-0.18	667265210	117442	20.66	5670	5720	5660	7390	3990	5690	5681.59	6.82	-21518	5843	5766	5693	5616	5543	5805	5655	612	1700	500	3980	10	1	122432139	6954	-4.55	1.65	12	0.10	-1249.00	3441.00	11382	20230605	-50.10	4670	20231024	21.63	6300	-9.84	20240304	5230	8.60	20240118	16290	-65.13	20230605	4670	21.63	20231024	0.86	N	079160	500	612 억	8344799	N	N	2	N	N
80	20240417	100615	57	100.00	KOSPI	서비스업	N	N	N	N	N	5690	0	3	0.00	456965100	80356	14.14	5670	5720	5660	7390	3990	5690	5686.72	6.82	-11111	5843	5766	5693	5616	5543	5805	5655	612	1700	500	3980	10	1	122432139	6966	-4.56	1.65	12	0.07	-1249.00	3441.00	11382	20230605	-50.01	4670	20231024	21.84	6300	-9.68	20240304	5230	8.80	20240118	16290	-65.07	20230605	4670	21.84	20231024	0.86	N	079160	500	612 억	8344799	N	N	2	N	N
81	20240417	090612	57	100.00	KOSPI	서비스업	N	N	N	N	N	5700	10	2	0.18	112502800	19765	3.48	5670	5720	5670	7390	3990	5690	5692.12	6.82	-3117	5843	5766	5693	5616	5543	5805	5655	612	1700	500	3980	10	1	122432139	6979	-4.56	1.66	12	0.02	-1249.00	3441.00	11382	20230605	-49.92	4670	20231024	22.06	6300	-9.52	20240304	5230	8.99	20240118	16290	-65.01	20230605	4670	22.06	20231024	0.86	N	079160	500	612 억	8344799	N	N	2	N	N
82	20240416	160616	57	100.00	KOSPI	서비스업	N	N	N	N	N	5690	10	2	0.18	3206040670	563251	191.06	5650	5770	5620	7380	3980	5680	5692.03	6.77	60322	5760	5720	5660	5620	5560	5740	5640	612	1700	500	3970	10	1	122432139	6966	-4.56	1.65	12	0.46	-1249.00	3441.00	11382	20230605	-50.01	4670	20231024	21.84	6300	-9.68	20240304	5230	8.80	20240118	16290	-65.07	20230605	4670	21.84	20231024	0.85	N	079160	500	612 억	8286016	N	N	2	N	N
83	20240416	150613	57	100.00	KOSPI	서비스업	N	N	N	N	N	5700	20	2	0.35	3083382260	541686	183.74	5650	5770	5620	7380	3980	5680	5692.20	6.77	58059	5760	5720	5660	5620	5560	5740	5640	612	1700	500	3970	10	1	122432139	6979	-4.56	1.66	12	0.44	-1249.00	3441.00	11382	20230605	-49.92	4670	20231024	22.06	6300	-9.52	20240304	5230	8.99	20240118	16290	-65.01	20230605	4670	22.06	20231024	0.85	N	079160	500	612 억	8286016	N	N	0	N	N
84	20240416	140613	57	100.00	KOSPI	서비스업	N	N	N	N	N	5660	-20	5	-0.35	2529439140	443834	150.55	5650	5770	5620	7380	3980	5680	5699.07	6.77	58719	5760	5720	5660	5620	5560	5740	5640	612	1700	500	3970	10	1	122432139	6930	-4.53	1.64	12	0.36	-1249.00	3441.00	11382	20230605	-50.27	4670	20231024	21.20	6300	-10.16	20240304	5230	8.22	20240118	16290	-65.25	20230605	4670	21.20	20231024	0.85	N	079160	500	612 억	8286016	N	N	0	N	N
85	20240416	130614	57	100.00	KOSPI	서비스업	N	N	N	N	N	5670	-10	5	-0.18	2226854900	390510	132.46	5650	5770	5620	7380	3980	5680	5702.43	6.77	66039	5760	5720	5660	5620	5560	5740	5640	612	1700	500	3970	10	1	122432139	6942	-4.54	1.65	12	0.32	-1249.00	3441.00	11382	20230605	-50.18	4670	20231024	21.41	6300	-10.00	20240304	5230	8.41	20240118	16290	-65.19	20230605	4670	21.41	20231024	0.85	N	079160	500	612 억	8286016	N	N	0	N	N
86	20240416	120616	57	100.00	KOSPI	서비스업	N	N	N	N	N	5690	10	2	0.18	2103311080	368712	125.07	5650	5770	5620	7380	3980	5680	5704.49	6.77	67737	5760	5720	5660	5620	5560	5740	5640	612	1700	500	3970	10	1	122432139	6966	-4.56	1.65	12	0.30	-1249.00	3441.00	11382	20230605	-50.01	4670	20231024	21.84	6300	-9.68	20240304	5230	8.80	20240118	16290	-65.07	20230605	4670	21.84	20231024	0.85	N	079160	500	612 억	8286016	N	N	0	N	N
87	20240416	110613	57	100.00	KOSPI	서비스업	N	N	N	N	N	5660	-20	5	-0.35	1742815890	305145	103.51	5650	5770	5620	7380	3980	5680	5711.45	6.77	79751	5760	5720	5660	5620	5560	5740	5640	612	1700	500	3970	10	1	122432139	6930	-4.53	1.64	12	0.25	-1249.00	3441.00	11382	20230605	-50.27	4670	20231024	21.20	6300	-10.16	20240304	5230	8.22	20240118	16290	-65.25	20230605	4670	21.20	20231024	0.85	N	079160	500	612 억	8286016	N	N	0	N	N
88	20240416	100606	57	100.00	KOSPI	서비스업	N	N	N	N	N	5770	90	2	1.58	1131269510	198086	67.19	5650	5770	5620	7380	3980	5680	5711.02	6.77	96054	5760	5720	5660	5620	5560	5740	5640	612	1700	500	3970	10	1	122432139	7064	-4.62	1.68	12	0.16	-1249.00	3441.00	11382	20230605	-49.31	4670	20231024	23.55	6300	-8.41	20240304	5230	10.33	20240118	16290	-64.58	20230605	4670	23.55	20231024	0.85	N	079160	500	612 억	8286016	N	N	0	N	N
89	20240416	090607	57	100.00	KOSPI	서비스업	N	N	N	N	N	5640	-40	5	-0.70	62851390	11144	3.78	5650	5650	5620	7380	3980	5680	5639.57	6.77	445	5760	5720	5660	5620	5560	5740	5640	612	1700	500	3970	10	1	122432139	6905	-4.52	1.64	12	0.01	-1249.00	3441.00	11382	20230605	-50.45	4670	20231024	20.77	6300	-10.48	20240304	5230	7.84	20240118	16290	-65.38	20230605	4670	20.77	20231024	0.85	N	079160	500	612 억	8286016	N	N	0	N	N
90	20240415	160605	57	100.00	KOSPI	서비스업	N	N	N	N	N	5680	10	2	0.18	1642562180	291514	67.00	5660	5700	5600	7370	3970	5670	5634.50	6.79	-26227	5770	5720	5690	5640	5610	5705	5625	612	1700	500	3960	10	1	122431992	6954	-4.55	1.65	12	0.24	-1249.00	3441.00	11382	20230605	-50.10	4670	20231024	21.63	6300	-9.84	20240304	5230	8.60	20240118	16290	-65.13	20230605	4670	21.63	20231024	0.85	N	079160	500	612 억	8314405	N	N	0	N	N
91	20240415	150609	57	100.00	KOSPI	서비스업	N	N	N	N	N	5670	0	3	0.00	1548524780	274927	63.19	5660	5700	5600	7370	3970	5670	5632.49	6.79	-26283	5770	5720	5690	5640	5610	5705	5625	612	1700	500	3960	10	1	122431992	6942	-4.54	1.65	12	0.22	-1249.00	3441.00	11382	20230605	-50.18	4670	20231024	21.41	6300	-10.00	20240304	5230	8.41	20240118	16290	-65.19	20230605	4670	21.41	20231024	0.85	N	079160	500	612 억	8314405	N	N	0	N	N
92	20240415	140604	57	100.00	KOSPI	서비스업	N	N	N	N	N	5670	0	3	0.00	1374305330	244163	56.12	5660	5700	5600	7370	3970	5670	5628.63	6.79	-30028	5770	5720	5690	5640	5610	5705	5625	612	1700	500	3960	10	1	122431992	6942	-4.54	1.65	12	0.20	-1249.00	3441.00	11382	20230605	-50.18	4670	20231024	21.41	6300	-10.00	20240304	5230	8.41	20240118	16290	-65.19	20230605	4670	21.41	20231024	0.85	N	079160	500	612 억	8314405	N	N	0	N	N
93	20240415	130558	57	100.00	KOSPI	서비스업	N	N	N	N	N	5690	20	2	0.35	1262839190	224490	51.60	5660	5700	5600	7370	3970	5670	5625.36	6.79	-26812	5770	5720	5690	5640	5610	5705	5625	612	1700	500	3960	10	1	122431992	6966	-4.56	1.65	12	0.18	-1249.00	3441.00	11382	20230605	-50.01	4670	20231024	21.84	6300	-9.68	20240304	5230	8.80	20240118	16290	-65.07	20230605	4670	21.84	20231024	0.85	N	079160	500	612 억	8314405	N	N	0	N	N
94	20240415	120607	57	100.00	KOSPI	서비스업	N	N	N	N	N	5630	-40	5	-0.71	968015300	172352	39.61	5660	5660	5600	7370	3970	5670	5616.49	6.79	-29298	5770	5720	5690	5640	5610	5705	5625	612	1700	500	3960	10	1	122431992	6893	-4.51	1.64	12	0.14	-1249.00	3441.00	11382	20230605	-50.54	4670	20231024	20.56	6300	-10.63	20240304	5230	7.65	20240118	16290	-65.44	20230605	4670	20.56	20231024	0.85	N	079160	500	612 억	8314405	N	N	0	N	N
95	20240415	110607	57	100.00	KOSPI	서비스업	N	N	N	N	N	5620	-50	5	-0.88	792926330	141215	32.46	5660	5660	5600	7370	3970	5670	5615.01	6.79	-38633	5770	5720	5690	5640	5610	5705	5625	612	1700	500	3960	10	1	122431992	6881	-4.50	1.63	12	0.12	-1249.00	3441.00	11382	20230605	-50.62	4670	20231024	20.34	6300	-10.79	20240304	5230	7.46	20240118	16290	-65.50	20230605	4670	20.34	20231024	0.85	N	079160	500	612 억	8314405	N	N	0	N	N
96	20240415	100604	57	100.00	KOSPI	서비스업	N	N	N	N	N	5610	-60	5	-1.06	641324160	114228	26.25	5660	5660	5600	7370	3970	5670	5614.40	6.79	-27138	5770	5720	5690	5640	5610	5705	5625	612	1700	500	3960	10	1	122431992	6868	-4.49	1.63	12	0.09	-1249.00	3441.00	11382	20230605	-50.71	4670	20231024	20.13	6300	-10.95	20240304	5230	7.27	20240118	16290	-65.56	20230605	4670	20.13	20231024	0.85	N	079160	500	612 억	8314405	N	N	0	N	N
97	20240415	090609	57	100.00	KOSPI	서비스업	N	N	N	N	N	5610	-60	5	-1.06	173021130	30754	7.07	5660	5660	5600	7370	3970	5670	5625.90	6.79	-14205	5770	5720	5690	5640	5610	5705	5625	612	1700	500	3960	10	1	122431992	6868	-4.49	1.63	12	0.03	-1249.00	3441.00	11382	20230605	-50.71	4670	20231024	20.13	6300	-10.95	20240304	5230	7.27	20240118	16290	-65.56	20230605	4670	20.13	20231024	0.85	N	079160	500	612 억	8314405	N	N	0	N	N
98	20240412	160604	57	100.00	KOSPI	서비스업	N	N	N	N	N	5670	30	2	0.53	2473529120	434108	153.28	5700	5740	5660	7330	3950	5640	5697.99	6.74	50011	5740	5690	5620	5570	5500	5715	5595	612	1690	500	3940	10	1	122431992	6942	-4.54	1.65	12	0.35	-1249.00	3441.00	11382	20230605	-50.18	4670	20231024	21.41	6300	-10.00	20240304	5230	8.41	20240118	16290	-65.19	20230605	4670	21.41	20231024	0.87	N	079160	500	612 억	8252334	N	N	0	N	N
99	20240412	150605	57	100.00	KOSPI	서비스업	N	N	N	N	N	5670	30	2	0.53	2190874800	384314	135.70	5700	5740	5660	7330	3950	5640	5700.74	6.74	53826	5740	5690	5620	5570	5500	5715	5595	612	1690	500	3940	10	1	122431992	6942	-4.54	1.65	12	0.31	-1249.00	3441.00	11382	20230605	-50.18	4670	20231024	21.41	6300	-10.00	20240304	5230	8.41	20240118	16290	-65.19	20230605	4670	21.41	20231024	0.87	N	079160	500	612 억	8252334	N	N	0	N	N
100	20240412	140603	57	100.00	KOSPI	서비스업	N	N	N	N	N	5670	30	2	0.53	1937131440	339582	119.91	5700	5740	5660	7330	3950	5640	5704.46	6.74	50891	5740	5690	5620	5570	5500	5715	5595	612	1690	500	3940	10	1	122431992	6942	-4.54	1.65	12	0.28	-1249.00	3441.00	11382	20230605	-50.18	4670	20231024	21.41	6300	-10.00	20240304	5230	8.41	20240118	16290	-65.19	20230605	4670	21.41	20231024	0.87	N	079160	500	612 억	8252334	N	N	0	N	N
101	20240412	130559	57	100.00	KOSPI	서비스업	N	N	N	N	N	5680	40	2	0.71	1764125450	309082	109.14	5700	5740	5670	7330	3950	5640	5707.63	6.74	54207	5740	5690	5620	5570	5500	5715	5595	612	1690	500	3940	10	1	122431992	6954	-4.55	1.65	12	0.25	-1249.00	3441.00	11382	20230605	-50.10	4670	20231024	21.63	6300	-9.84	20240304	5230	8.60	20240118	16290	-65.13	20230605	4670	21.63	20231024	0.87	N	079160	500	612 억	8252334	N	N	0	N	N
102	20240412	120603	57	100.00	KOSPI	서비스업	N	N	N	N	N	5710	70	2	1.24	1572399960	275373	97.23	5700	5740	5670	7330	3950	5640	5710.07	6.74	48190	5740	5690	5620	5570	5500	5715	5595	612	1690	500	3940	10	1	122431992	6991	-4.57	1.66	12	0.22	-1249.00	3441.00	11382	20230605	-49.83	4670	20231024	22.27	6300	-9.37	20240304	5230	9.18	20240118	16290	-64.95	20230605	4670	22.27	20231024	0.87	N	079160	500	612 억	8252334	N	N	0	N	N
103	20240412	110559	57	100.00	KOSPI	서비스업	N	N	N	N	N	5700	60	2	1.06	1169936980	204866	72.34	5700	5740	5670	7330	3950	5640	5710.74	6.74	45006	5740	5690	5620	5570	5500	5715	5595	612	1690	500	3940	10	1	122431992	6979	-4.56	1.66	12	0.17	-1249.00	3441.00	11382	20230605	-49.92	4670	20231024	22.06	6300	-9.52	20240304	5230	8.99	20240118	16290	-65.01	20230605	4670	22.06	20231024	0.87	N	079160	500	612 억	8252334	N	N	0	N	N
104	20240412	100601	57	100.00	KOSPI	서비스업	N	N	N	N	N	5710	70	2	1.24	868173180	151889	53.63	5700	5740	5680	7330	3950	5640	5715.84	6.74	44778	5740	5690	5620	5570	5500	5715	5595	612	1690	500	3940	10	1	122431992	6991	-4.57	1.66	12	0.12	-1249.00	3441.00	11382	20230605	-49.83	4670	20231024	22.27	6300	-9.37	20240304	5230	9.18	20240118	16290	-64.95	20230605	4670	22.27	20231024	0.87	N	079160	500	612 억	8252334	N	N	0	N	N
105	20240412	090600	57	100.00	KOSPI	서비스업	N	N	N	N	N	5690	50	2	0.89	146722580	25725	9.08	5700	5740	5680	7330	3950	5640	5703.50	6.74	2836	5740	5690	5620	5570	5500	5715	5595	612	1690	500	3940	10	1	122431992	6966	-4.56	1.65	12	0.02	-1249.00	3441.00	11382	20230605	-50.01	4670	20231024	21.84	6300	-9.68	20240304	5230	8.80	20240118	16290	-65.07	20230605	4670	21.84	20231024	0.87	N	079160	500	612 억	8252334	N	N	0	N	N
106	20240411	160556	57	100.00	KOSPI	서비스업	N	N	N	N	N	5640	40	2	0.71	1568111560	279501	109.16	5560	5670	5550	7280	3920	5600	5610.22	6.68	79890	5680	5640	5610	5570	5540	5625	5555	612	1680	500	3920	10	1	122431992	6905	-4.52	1.64	12	0.23	-1249.00	3441.00	11382	20230605	-50.45	4670	20231024	20.77	6300	-10.48	20240304	5230	7.84	20240118	16290	-65.38	20230605	4670	20.77	20231024	0.84	N	079160	500	612 억	8176411	N	N	1	N	N
107	20240411	150603	57	100.00	KOSPI	서비스업	N	N	N	N	N	5660	60	2	1.07	1398606160	249468	97.43	5560	5670	5550	7280	3920	5600	5606.36	6.68	65275	5680	5640	5610	5570	5540	5625	5555	612	1680	500	3920	10	1	122431992	6930	-4.53	1.64	12	0.20	-1249.00	3441.00	11382	20230605	-50.27	4670	20231024	21.20	6300	-10.16	20240304	5230	8.22	20240118	16290	-65.25	20230605	4670	21.20	20231024	0.84	N	079160	500	612 억	8176411	N	N	1	N	N
108	20240411	140600	57	100.00	KOSPI	서비스업	N	N	N	N	N	5650	50	2	0.89	1206811880	215500	84.16	5560	5670	5550	7280	3920	5600	5600.06	6.68	58371	5680	5640	5610	5570	5540	5625	5555	612	1680	500	3920	10	1	122431992	6917	-4.52	1.64	12	0.18	-1249.00	3441.00	11382	20230605	-50.36	4670	20231024	20.99	6300	-10.32	20240304	5230	8.03	20240118	16290	-65.32	20230605	4670	20.99	20231024	0.84	N	079160	500	612 억	8176411	N	N	1	N	N
109	20240411	130552	57	100.00	KOSPI	서비스업	N	N	N	N	N	5660	60	2	1.07	1122052060	200497	78.30	5560	5670	5550	7280	3920	5600	5596.35	6.68	55697	5680	5640	5610	5570	5540	5625	5555	612	1680	500	3920	10	1	122431992	6930	-4.53	1.64	12	0.16	-1249.00	3441.00	11382	20230605	-50.27	4670	20231024	21.20	6300	-10.16	20240304	5230	8.22	20240118	16290	-65.25	20230605	4670	21.20	20231024	0.84	N	079160	500	612 억	8176411	N	N	1	N	N
110	20240411	120601	57	100.00	KOSPI	서비스업	N	N	N	N	N	5610	10	2	0.18	959211190	171579	67.01	5560	5640	5550	7280	3920	5600	5590.47	6.68	44601	5680	5640	5610	5570	5540	5625	5555	612	1680	500	3920	10	1	122431992	6868	-4.49	1.63	12	0.14	-1249.00	3441.00	11382	20230605	-50.71	4670	20231024	20.13	6300	-10.95	20240304	5230	7.27	20240118	16290	-65.56	20230605	4670	20.13	20231024	0.84	N	079160	500	612 억	8176411	N	N	1	N	N
111	20240411	110555	57	100.00	KOSPI	서비스업	N	N	N	N	N	5610	10	2	0.18	696565800	124771	48.73	5560	5620	5550	7280	3920	5600	5582.71	6.68	25434	5680	5640	5610	5570	5540	5625	5555	612	1680	500	3920	10	1	122431992	6868	-4.49	1.63	12	0.10	-1249.00	3441.00	11382	20230605	-50.71	4670	20231024	20.13	6300	-10.95	20240304	5230	7.27	20240118	16290	-65.56	20230605	4670	20.13	20231024	0.84	N	079160	500	612 억	8176411	N	N	1	N	N
112	20240411	100602	57	100.00	KOSPI	서비스업	N	N	N	N	N	5600	0	3	0.00	556577330	99760	38.96	5560	5620	5550	7280	3920	5600	5579.09	6.68	22474	5680	5640	5610	5570	5540	5625	5555	612	1680	500	3920	10	1	122431992	6856	-4.48	1.63	12	0.08	-1249.00	3441.00	11382	20230605	-50.80	4670	20231024	19.91	6300	-11.11	20240304	5230	7.07	20240118	16290	-65.62	20230605	4670	19.91	20231024	0.84	N	079160	500	612 억	8176411	N	N	1	N	N
113	20240411	090558	57	100.00	KOSPI	서비스업	N	N	N	N	N	5580	-20	5	-0.36	110388970	19786	7.73	5560	5600	5560	7280	3920	5600	5578.79	6.68	7419	5680	5640	5610	5570	5540	5625	5555	612	1680	500	3920	10	1	122431992	6832	-4.47	1.62	12	0.02	-1249.00	3441.00	11382	20230605	-50.98	4670	20231024	19.49	6300	-11.43	20240304	5230	6.69	20240118	16290	-65.75	20230605	4670	19.49	20231024	0.84	N	079160	500	612 억	8176411	N	N	1	N	N
114	20240409	160549	57	100.00	KOSPI	서비스업	N	N	N	N	N	5600	0	3	0.00	1420752400	253577	75.34	5610	5650	5580	7280	3920	5600	5602.85	6.72	-34559	5720	5660	5620	5560	5520	5640	5540	612	1680	500	3920	10	1	122431992	6856	-4.48	1.63	12	0.21	-1249.00	3441.00	11382	20230605	-50.80	4670	20231024	19.91	6300	-11.11	20240304	5230	7.07	20240118	16290	-65.62	20230605	4670	19.91	20231024	0.84	N	079160	500	612 억	8226823	N	N	1	N	N
115	20240409	150552	57	100.00	KOSPI	서비스업	N	N	N	N	N	5610	10	2	0.18	1280181870	228430	67.87	5610	5650	5580	7280	3920	5600	5604.26	6.72	-34189	5720	5660	5620	5560	5520	5640	5540	612	1680	500	3920	10	1	122431992	6868	-4.49	1.63	12	0.19	-1249.00	3441.00	11382	20230605	-50.71	4670	20231024	20.13	6300	-10.95	20240304	5230	7.27	20240118	16290	-65.56	20230605	4670	20.13	20231024	0.84	N	079160	500	612 억	8226823	N	N	13	N	N
116	20240409	140557	57	100.00	KOSPI	서비스업	N	N	N	N	N	5590	-10	5	-0.18	1141919240	203750	60.53	5610	5650	5580	7280	3920	5600	5604.51	6.72	-29354	5720	5660	5620	5560	5520	5640	5540	612	1680	500	3920	10	1	122431992	6844	-4.48	1.62	12	0.17	-1249.00	3441.00	11382	20230605	-50.89	4670	20231024	19.70	6300	-11.27	20240304	5230	6.88	20240118	16290	-65.68	20230605	4670	19.70	20231024	0.84	N	079160	500	612 억	8226823	N	N	13	N	N
117	20240409	130550	57	100.00	KOSPI	서비스업	N	N	N	N	N	5610	10	2	0.18	1007743820	179779	53.41	5610	5650	5580	7280	3920	5600	5605.46	6.72	-28234	5720	5660	5620	5560	5520	5640	5540	612	1680	500	3920	10	1	122431992	6868	-4.49	1.63	12	0.15	-1249.00	3441.00	11382	20230605	-50.71	4670	20231024	20.13	6300	-10.95	20240304	5230	7.27	20240118	16290	-65.56	20230605	4670	20.13	20231024	0.84	N	079160	500	612 억	8226823	N	N	13	N	N
118	20240409	120553	57	100.00	KOSPI	서비스업	N	N	N	N	N	5580	-20	5	-0.36	773763730	138074	41.02	5610	5650	5580	7280	3920	5600	5603.98	6.72	-28062	5720	5660	5620	5560	5520	5640	5540	612	1680	500	3920	10	1	122431992	6832	-4.47	1.62	12	0.11	-1249.00	3441.00	11382	20230605	-50.98	4670	20231024	19.49	6300	-11.43	20240304	5230	6.69	20240118	16290	-65.75	20230605	4670	19.49	20231024	0.84	N	079160	500	612 억	8226823	N	N	13	N	N
119	20240409	110552	57	100.00	KOSPI	서비스업	N	N	N	N	N	5590	-10	5	-0.18	645047760	115029	34.17	5610	5650	5580	7280	3920	5600	5607.70	6.72	-24017	5720	5660	5620	5560	5520	5640	5540	612	1680	500	3920	10	1	122431992	6844	-4.48	1.62	12	0.09	-1249.00	3441.00	11382	20230605	-50.89	4670	20231024	19.70	6300	-11.27	20240304	5230	6.88	20240118	16290	-65.68	20230605	4670	19.70	20231024	0.84	N	079160	500	612 억	8226823	N	N	13	N	N
120	20240409	100549	57	100.00	KOSPI	서비스업	N	N	N	N	N	5610	10	2	0.18	301944950	53699	15.95	5610	5650	5600	7280	3920	5600	5622.94	6.72	-8716	5720	5660	5620	5560	5520	5640	5540	612	1680	500	3920	10	1	122431992	6868	-4.49	1.63	12	0.04	-1249.00	3441.00	11382	20230605	-50.71	4670	20231024	20.13	6300	-10.95	20240304	5230	7.27	20240118	16290	-65.56	20230605	4670	20.13	20231024	0.84	N	079160	500	612 억	8226823	N	N	13	N	N
121	20240409	090558	57	100.00	KOSPI	서비스업	N	N	N	N	N	5650	50	2	0.89	50082510	8918	2.65	5610	5650	5600	7280	3920	5600	5615.98	6.72	-1667	5720	5660	5620	5560	5520	5640	5540	612	1680	500	3920	10	1	122431992	6917	-4.52	1.64	12	0.01	-1249.00	3441.00	11382	20230605	-50.36	4670	20231024	20.99	6300	-10.32	20240304	5230	8.03	20240118	16290	-65.32	20230605	4670	20.99	20231024	0.84	N	079160	500	612 억	8226823	N	N	13	N	N
122	20240408	160545	57	100.00	KOSPI	서비스업	N	N	N	N	N	5600	-40	5	-0.71	1883735620	335186	92.22	5640	5680	5580	7330	3950	5640	5619.97	6.79	-76231	5760	5700	5660	5600	5560	5680	5580	612	1690	500	3940	10	1	122431992	6856	-4.48	1.63	12	0.27	-1249.00	3441.00	11382	20230605	-50.80	4670	20231024	19.91	6300	-11.11	20240304	5230	7.07	20240118	16290	-65.62	20230605	4670	19.91	20231024	0.84	N	079160	500	612 억	8313707	N	N	13	N	N
123	20240408	150551	57	100.00	KOSPI	서비스업	N	N	N	N	N	5580	-60	5	-1.06	1693596970	301176	82.87	5640	5680	5580	7330	3950	5640	5623.28	6.79	-70748	5760	5700	5660	5600	5560	5680	5580	612	1690	500	3940	10	1	122431992	6832	-4.47	1.62	12	0.25	-1249.00	3441.00	11382	20230605	-50.98	4670	20231024	19.49	6300	-11.43	20240304	5230	6.69	20240118	16290	-65.75	20230605	4670	19.49	20231024	0.84	N	079160	500	612 억	8313707	N	N	1531	N	N
124	20240408	140553	57	100.00	KOSPI	서비스업	N	N	N	N	N	5620	-20	5	-0.35	1262582580	224197	61.69	5640	5680	5600	7330	3950	5640	5631.58	6.79	-49800	5760	5700	5660	5600	5560	5680	5580	612	1690	500	3940	10	1	122431992	6881	-4.50	1.63	12	0.18	-1249.00	3441.00	11382	20230605	-50.62	4670	20231024	20.34	6300	-10.79	20240304	5230	7.46	20240118	16290	-65.50	20230605	4670	20.34	20231024	0.84	N	079160	500	612 억	8313707	N	N	1531	N	N
125	20240408	130550	57	100.00	KOSPI	서비스업	N	N	N	N	N	5610	-30	5	-0.53	1111079430	197227	54.26	5640	5680	5600	7330	3950	5640	5633.51	6.79	-43420	5760	5700	5660	5600	5560	5680	5580	612	1690	500	3940	10	1	122431992	6868	-4.49	1.63	12	0.16	-1249.00	3441.00	11382	20230605	-50.71	4670	20231024	20.13	6300	-10.95	20240304	5230	7.27	20240118	16290	-65.56	20230605	4670	20.13	20231024	0.84	N	079160	500	612 억	8313707	N	N	1531	N	N
126	20240408	120551	57	100.00	KOSPI	서비스업	N	N	N	N	N	5630	-10	5	-0.18	858281740	152199	41.88	5640	5680	5610	7330	3950	5640	5639.21	6.79	-14354	5760	5700	5660	5600	5560	5680	5580	612	1690	500	3940	10	1	122431992	6893	-4.51	1.64	12	0.12	-1249.00	3441.00	11382	20230605	-50.54	4670	20231024	20.56	6300	-10.63	20240304	5230	7.65	20240118	16290	-65.44	20230605	4670	20.56	20231024	0.84	N	079160	500	612 억	8313707	N	N	1531	N	N
127	20240408	110554	57	100.00	KOSPI	서비스업	N	N	N	N	N	5630	-10	5	-0.18	705856880	125152	34.43	5640	5680	5610	7330	3950	5640	5640.00	6.79	-6863	5760	5700	5660	5600	5560	5680	5580	612	1690	500	3940	10	1	122431992	6893	-4.51	1.64	12	0.10	-1249.00	3441.00	11382	20230605	-50.54	4670	20231024	20.56	6300	-10.63	20240304	5230	7.65	20240118	16290	-65.44	20230605	4670	20.56	20231024	0.84	N	079160	500	612 억	8313707	N	N	1531	N	N
128	20240408	100546	57	100.00	KOSPI	서비스업	N	N	N	N	N	5640	0	3	0.00	542504350	96184	26.46	5640	5680	5610	7330	3950	5640	5640.28	6.79	-2739	5760	5700	5660	5600	5560	5680	5580	612	1690	500	3940	10	1	122431992	6905	-4.52	1.64	12	0.08	-1249.00	3441.00	11382	20230605	-50.45	4670	20231024	20.77	6300	-10.48	20240304	5230	7.84	20240118	16290	-65.38	20230605	4670	20.77	20231024	0.84	N	079160	500	612 억	8313707	N	N	1531	N	N
129	20240408	090551	57	100.00	KOSPI	서비스업	N	N	N	N	N	5670	30	2	0.53	108389340	19176	5.28	5640	5680	5640	7330	3950	5640	5652.34	6.79	2255	5760	5700	5660	5600	5560	5680	5580	612	1690	500	3940	10	1	122431992	6942	-4.54	1.65	12	0.02	-1249.00	3441.00	11382	20230605	-50.18	4670	20231024	21.41	6300	-10.00	20240304	5230	8.41	20240118	16290	-65.19	20230605	4670	21.41	20231024	0.84	N	079160	500	612 억	8313707	N	N	1531	N	N
130	20240405	160552	57	100.00	KOSPI	서비스업	N	N	N	N	N	5640	-90	5	-1.57	2054564770	362863	82.45	5720	5720	5620	7440	4020	5730	5661.87	6.89	-120401	5823	5776	5723	5676	5623	5800	5700	612	1710	500	4010	10	1	122431992	6905	-4.52	1.64	12	0.30	-1249.00	3441.00	11382	20230605	-50.45	4670	20231024	20.77	6300	-10.48	20240304	5230	7.84	20240118	16290	-65.38	20230605	4670	20.77	20231024	0.83	N	079160	500	612 억	8434639	N	N	1531	N	N
131	20240405	150548	57	100.00	KOSPI	서비스업	N	N	N	N	N	5650	-80	5	-1.40	1888469340	333454	75.77	5720	5720	5620	7440	4020	5730	5663.09	6.89	-121063	5823	5776	5723	5676	5623	5800	5700	612	1710	500	4010	10	1	122431992	6917	-4.52	1.64	12	0.27	-1249.00	3441.00	11382	20230605	-50.36	4670	20231024	20.99	6300	-10.32	20240304	5230	8.03	20240118	16290	-65.32	20230605	4670	20.99	20231024	0.83	N	079160	500	612 억	8434639	N	N	1	N	N
132	20240405	140548	57	100.00	KOSPI	서비스업	N	N	N	N	N	5670	-60	5	-1.05	1647601110	290910	66.10	5720	5720	5620	7440	4020	5730	5663.31	6.89	-106168	5823	5776	5723	5676	5623	5800	5700	612	1710	500	4010	10	1	122431992	6942	-4.54	1.65	12	0.24	-1249.00	3441.00	11382	20230605	-50.18	4670	20231024	21.41	6300	-10.00	20240304	5230	8.41	20240118	16290	-65.19	20230605	4670	21.41	20231024	0.83	N	079160	500	612 억	8434639	N	N	1	N	N
133	20240405	130547	57	100.00	KOSPI	서비스업	N	N	N	N	N	5700	-30	5	-0.52	1478674980	261149	59.34	5720	5720	5620	7440	4020	5730	5661.84	6.89	-98412	5823	5776	5723	5676	5623	5800	5700	612	1710	500	4010	10	1	122431992	6979	-4.56	1.66	12	0.21	-1249.00	3441.00	11382	20230605	-49.92	4670	20231024	22.06	6300	-9.52	20240304	5230	8.99	20240118	16290	-65.01	20230605	4670	22.06	20231024	0.83	N	079160	500	612 억	8434639	N	N	1	N	N
134	20240405	120548	57	100.00	KOSPI	서비스업	N	N	N	N	N	5650	-80	5	-1.40	1350592660	238524	54.20	5720	5720	5620	7440	4020	5730	5661.91	6.89	-95419	5823	5776	5723	5676	5623	5800	5700	612	1710	500	4010	10	1	122431992	6917	-4.52	1.64	12	0.19	-1249.00	3441.00	11382	20230605	-50.36	4670	20231024	20.99	6300	-10.32	20240304	5230	8.03	20240118	16290	-65.32	20230605	4670	20.99	20231024	0.83	N	079160	500	612 억	8434639	N	N	1	N	N
135	20240405	110552	57	100.00	KOSPI	서비스업	N	N	N	N	N	5630	-100	5	-1.75	1195807920	211094	47.97	5720	5720	5620	7440	4020	5730	5664.40	6.89	-84617	5823	5776	5723	5676	5623	5800	5700	612	1710	500	4010	10	1	122431992	6893	-4.51	1.64	12	0.17	-1249.00	3441.00	11382	20230605	-50.54	4670	20231024	20.56	6300	-10.63	20240304	5230	7.65	20240118	16290	-65.44	20230605	4670	20.56	20231024	0.83	N	079160	500	612 억	8434639	N	N	1	N	N
136	20240405	100505	57	100.00	KOSPI	서비스업	N	N	N	N	N	5680	-50	5	-0.87	548073830	96369	21.90	5720	5720	5630	7440	4020	5730	5686.65	6.89	-17439	5823	5776	5723	5676	5623	5800	5700	612	1710	500	4010	10	1	122431992	6954	-4.55	1.65	12	0.08	-1249.00	3441.00	11382	20230605	-50.10	4670	20231024	21.63	6300	-9.84	20240304	5230	8.60	20240118	16290	-65.13	20230605	4670	21.63	20231024	0.83	N	079160	500	612 억	8434639	N	N	1	N	N
137	20240405	090541	57	100.00	KOSPI	서비스업	N	N	N	N	N	5700	-30	5	-0.52	184443850	32464	7.38	5720	5720	5630	7440	4020	5730	5679.42	6.89	-18832	5823	5776	5723	5676	5623	5800	5700	612	1710	500	4010	10	1	122431992	6979	-4.56	1.66	12	0.03	-1249.00	3441.00	11382	20230605	-49.92	4670	20231024	22.06	6300	-9.52	20240304	5230	8.99	20240118	16290	-65.01	20230605	4670	22.06	20231024	0.83	N	079160	500	612 억	8434639	N	N	1	N	N
138	20240404	160542	57	100.00	KOSPI	서비스업	N	N	N	N	N	5730	60	2	1.06	2499458040	436977	89.52	5680	5770	5670	7370	3970	5670	5719.94	6.82	83991	5930	5800	5720	5590	5510	5760	5550	612	1700	500	3960	10	1	122431992	7015	-4.59	1.67	12	0.36	-1249.00	3441.00	11382	20230605	-49.66	4670	20231024	22.70	6300	-9.05	20240304	5230	9.56	20240118	16290	-64.83	20230605	4670	22.70	20231024	0.79	N	079160	500	612 억	8350782	N	N	1	N	N
139	20240404	150540	57	100.00	KOSPI	서비스업	N	N	N	N	N	5710	40	2	0.71	2422400040	423496	86.76	5680	5770	5670	7370	3970	5670	5720.07	6.82	82134	5930	5800	5720	5590	5510	5760	5550	612	1700	500	3960	10	1	122431992	6991	-4.57	1.66	12	0.35	-1249.00	3441.00	11382	20230605	-49.83	4670	20231024	22.27	6300	-9.37	20240304	5230	9.18	20240118	16290	-64.95	20230605	4670	22.27	20231024	0.79	N	079160	500	612 억	8350782	N	N	3	N	N
140	20240404	140541	57	100.00	KOSPI	서비스업	N	N	N	N	N	5730	60	2	1.06	2128114060	372115	76.23	5680	5770	5670	7370	3970	5670	5719.04	6.82	73743	5930	5800	5720	5590	5510	5760	5550	612	1700	500	3960	10	1	122431992	7015	-4.59	1.67	12	0.30	-1249.00	3441.00	11382	20230605	-49.66	4670	20231024	22.70	6300	-9.05	20240304	5230	9.56	20240118	16290	-64.83	20230605	4670	22.70	20231024	0.79	N	079160	500	612 억	8350782	N	N	3	N	N
141	20240404	130535	57	100.00	KOSPI	서비스업	N	N	N	N	N	5700	30	2	0.53	1858213580	324956	66.57	5680	5770	5670	7370	3970	5670	5718.44	6.82	71956	5930	5800	5720	5590	5510	5760	5550	612	1700	500	3960	10	1	122431992	6979	-4.56	1.66	12	0.27	-1249.00	3441.00	11382	20230605	-49.92	4670	20231024	22.06	6300	-9.52	20240304	5230	8.99	20240118	16290	-65.01	20230605	4670	22.06	20231024	0.79	N	079160	500	612 억	8350782	N	N	3	N	N
142	20240404	120538	57	100.00	KOSPI	서비스업	N	N	N	N	N	5720	50	2	0.88	1599774290	279718	57.30	5680	5770	5670	7370	3970	5670	5719.34	6.82	67384	5930	5800	5720	5590	5510	5760	5550	612	1700	500	3960	10	1	122431992	7003	-4.58	1.66	12	0.23	-1249.00	3441.00	11382	20230605	-49.75	4670	20231024	22.48	6300	-9.21	20240304	5230	9.37	20240118	16290	-64.89	20230605	4670	22.48	20231024	0.79	N	079160	500	612 억	8350782	N	N	3	N	N
143	20240404	110540	57	100.00	KOSPI	서비스업	N	N	N	N	N	5730	60	2	1.06	1410926510	246745	50.55	5680	5770	5670	7370	3970	5670	5718.26	6.82	65848	5930	5800	5720	5590	5510	5760	5550	612	1700	500	3960	10	1	122431992	7015	-4.59	1.67	12	0.20	-1249.00	3441.00	11382	20230605	-49.66	4670	20231024	22.70	6300	-9.05	20240304	5230	9.56	20240118	16290	-64.83	20230605	4670	22.70	20231024	0.79	N	079160	500	612 억	8350782	N	N	3	N	N
144	20240404	100540	57	100.00	KOSPI	서비스업	N	N	N	N	N	5710	40	2	0.71	756605220	132725	27.19	5680	5760	5670	7370	3970	5670	5700.68	6.82	30390	5930	5800	5720	5590	5510	5760	5550	612	1700	500	3960	10	1	122431992	6991	-4.57	1.66	12	0.11	-1249.00	3441.00	11382	20230605	-49.83	4670	20231024	22.27	6300	-9.37	20240304	5230	9.18	20240118	16290	-64.95	20230605	4670	22.27	20231024	0.79	N	079160	500	612 억	8350782	N	N	3	N	N
145	20240404	090539	57	100.00	KOSPI	서비스업	N	N	N	N	N	5730	60	2	1.06	148039530	25980	5.32	5680	5730	5680	7370	3970	5670	5698.82	6.82	1823	5930	5800	5720	5590	5510	5760	5550	612	1700	500	3960	10	1	122431992	7015	-4.59	1.67	12	0.02	-1249.00	3441.00	11382	20230605	-49.66	4670	20231024	22.70	6300	-9.05	20240304	5230	9.56	20240118	16290	-64.83	20230605	4670	22.70	20231024	0.79	N	079160	500	612 억	8350782	N	N	3	N	N
146	20240403	160540	57	100.00	KOSPI	서비스업	N	N	N	N	N	5670	-70	5	-1.22	2701082130	472854	42.97	5750	5850	5640	7460	4020	5740	5712.36	6.84	-20281	5953	5846	5723	5616	5493	5900	5670	612	1720	500	4010	10	1	122431992	6942	-4.54	1.65	12	0.39	-1249.00	3441.00	11382	20230605	-50.18	4670	20231024	21.41	6300	-10.00	20240304	5230	8.41	20240118	16290	-65.19	20230605	4670	21.41	20231024	0.82	N	079160	500	612 억	8372012	N	N	3	N	N
147	20240403	150537	57	100.00	KOSPI	서비스업	N	N	N	N	N	5690	-50	5	-0.87	2543447220	445053	40.44	5750	5850	5640	7460	4020	5740	5714.93	6.84	-14494	5953	5846	5723	5616	5493	5900	5670	612	1720	500	4010	10	1	122431992	6966	-4.56	1.65	12	0.36	-1249.00	3441.00	11382	20230605	-50.01	4670	20231024	21.84	6300	-9.68	20240304	5230	8.80	20240118	16290	-65.07	20230605	4670	21.84	20231024	0.82	N	079160	500	612 억	8372012	N	N	242	N	N
148	20240403	140534	57	100.00	KOSPI	서비스업	N	N	N	N	N	5700	-40	5	-0.70	2340089360	409289	37.19	5750	5850	5640	7460	4020	5740	5717.45	6.84	-6130	5953	5846	5723	5616	5493	5900	5670	612	1720	500	4010	10	1	122431992	6979	-4.56	1.66	12	0.33	-1249.00	3441.00	11382	20230605	-49.92	4670	20231024	22.06	6300	-9.52	20240304	5230	8.99	20240118	16290	-65.01	20230605	4670	22.06	20231024	0.82	N	079160	500	612 억	8372012	N	N	242	N	N
149	20240403	130535	57	100.00	KOSPI	서비스업	N	N	N	N	N	5680	-60	5	-1.05	2235856360	390950	35.53	5750	5850	5640	7460	4020	5740	5719.03	6.84	-1201	5953	5846	5723	5616	5493	5900	5670	612	1720	500	4010	10	1	122431992	6954	-4.55	1.65	12	0.32	-1249.00	3441.00	11382	20230605	-50.10	4670	20231024	21.63	6300	-9.84	20240304	5230	8.60	20240118	16290	-65.13	20230605	4670	21.63	20231024	0.82	N	079160	500	612 억	8372012	N	N	242	N	N
150	20240403	120534	57	100.00	KOSPI	서비스업	N	N	N	N	N	5680	-60	5	-1.05	1860389810	324600	29.50	5750	5850	5660	7460	4020	5740	5731.33	6.84	-2896	5953	5846	5723	5616	5493	5900	5670	612	1720	500	4010	10	1	122431992	6954	-4.55	1.65	12	0.27	-1249.00	3441.00	11382	20230605	-50.10	4670	20231024	21.63	6300	-9.84	20240304	5230	8.60	20240118	16290	-65.13	20230605	4670	21.63	20231024	0.82	N	079160	500	612 억	8372012	N	N	242	N	N
151	20240403	110534	57	100.00	KOSPI	서비스업	N	N	N	N	N	5700	-40	5	-0.70	1474750070	256718	23.33	5750	5850	5690	7460	4020	5740	5744.63	6.84	6640	5953	5846	5723	5616	5493	5900	5670	612	1720	500	4010	10	1	122431992	6979	-4.56	1.66	12	0.21	-1249.00	3441.00	11382	20230605	-49.92	4670	20231024	22.06	6300	-9.52	20240304	5230	8.99	20240118	16290	-65.01	20230605	4670	22.06	20231024	0.82	N	079160	500	612 억	8372012	N	N	242	N	N
152	20240403	100536	57	100.00	KOSPI	서비스업	N	N	N	N	N	5710	-30	5	-0.52	1178731790	204787	18.61	5750	5850	5690	7460	4020	5740	5755.89	6.84	9009	5953	5846	5723	5616	5493	5900	5670	612	1720	500	4010	10	1	122431992	6991	-4.57	1.66	12	0.17	-1249.00	3441.00	11382	20230605	-49.83	4670	20231024	22.27	6300	-9.37	20240304	5230	9.18	20240118	16290	-64.95	20230605	4670	22.27	20231024	0.82	N	079160	500	612 억	8372012	N	N	242	N	N
153	20240403	090536	57	100.00	KOSPI	서비스업	N	N	N	N	N	5780	40	2	0.70	341455760	58751	5.34	5750	5850	5750	7460	4020	5740	5811.91	6.84	16875	5953	5846	5723	5616	5493	5900	5670	612	1720	500	4010	10	1	122431992	7077	-4.63	1.68	12	0.05	-1249.00	3441.00	11382	20230605	-49.22	4670	20231024	23.77	6300	-8.25	20240304	5230	10.52	20240118	16290	-64.52	20230605	4670	23.77	20231024	0.82	N	079160	500	612 억	8372012	N	N	242	N	N
154	20240402	160525	57	100.00	KOSPI	서비스업	N	N	N	N	N	5740	140	2	2.50	6259022620	1091906	316.48	5630	5830	5600	7280	3920	5600	5732.19	6.67	200808	5720	5660	5580	5520	5440	5690	5550	612	1680	500	3920	10	1	122431992	7028	-4.60	1.67	12	0.89	-1249.00	3441.00	11382	20230605	-49.57	4670	20231024	22.91	6300	-8.89	20240304	5230	9.75	20240118	16290	-64.76	20230605	4670	22.91	20231024	0.85	N	079160	500	612 억	8163941	N	N	242	N	N
155	20240402	150533	57	100.00	KOSPI	서비스업	N	N	N	N	N	5760	160	2	2.86	6039659760	1053727	305.41	5630	5830	5600	7280	3920	5600	5731.71	6.67	183122	5720	5660	5580	5520	5440	5690	5550	612	1680	500	3920	10	1	122431992	7052	-4.61	1.67	12	0.86	-1249.00	3441.00	11382	20230605	-49.39	4670	20231024	23.34	6300	-8.57	20240304	5230	10.13	20240118	16290	-64.64	20230605	4670	23.34	20231024	0.85	N	079160	500	612 억	8163941	N	N	0	N	N
156	20240402	140535	57	100.00	KOSPI	서비스업	N	N	N	N	N	5750	150	2	2.68	5436831470	949073	275.08	5630	5830	5600	7280	3920	5600	5728.57	6.67	149805	5720	5660	5580	5520	5440	5690	5550	612	1680	500	3920	10	1	122431992	7040	-4.60	1.67	12	0.78	-1249.00	3441.00	11382	20230605	-49.48	4670	20231024	23.13	6300	-8.73	20240304	5230	9.94	20240118	16290	-64.70	20230605	4670	23.13	20231024	0.85	N	079160	500	612 억	8163941	N	N	0	N	N
157	20240402	130526	57	100.00	KOSPI	서비스업	N	N	N	N	N	5700	100	2	1.79	4655643290	813179	235.69	5630	5830	5600	7280	3920	5600	5725.24	6.67	102578	5720	5660	5580	5520	5440	5690	5550	612	1680	500	3920	10	1	122431992	6979	-4.56	1.66	12	0.66	-1249.00	3441.00	11382	20230605	-49.92	4670	20231024	22.06	6300	-9.52	20240304	5230	8.99	20240118	16290	-65.01	20230605	4670	22.06	20231024	0.85	N	079160	500	612 억	8163941	N	N	0	N	N
158	20240402	120526	57	100.00	KOSPI	서비스업	N	N	N	N	N	5690	90	2	1.61	4272272930	745988	216.22	5630	5830	5600	7280	3920	5600	5727.00	6.67	110185	5720	5660	5580	5520	5440	5690	5550	612	1680	500	3920	10	1	122431992	6966	-4.56	1.65	12	0.61	-1249.00	3441.00	11382	20230605	-50.01	4670	20231024	21.84	6300	-9.68	20240304	5230	8.80	20240118	16290	-65.07	20230605	4670	21.84	20231024	0.85	N	079160	500	612 억	8163941	N	N	0	N	N
159	20240402	110528	57	100.00	KOSPI	서비스업	N	N	N	N	N	5710	110	2	1.96	3786154500	660614	191.47	5630	5830	5600	7280	3920	5600	5731.27	6.67	131260	5720	5660	5580	5520	5440	5690	5550	612	1680	500	3920	10	1	122431992	6991	-4.57	1.66	12	0.54	-1249.00	3441.00	11382	20230605	-49.83	4670	20231024	22.27	6300	-9.37	20240304	5230	9.18	20240118	16290	-64.95	20230605	4670	22.27	20231024	0.85	N	079160	500	612 억	8163941	N	N	0	N	N
160	20240402	100528	57	100.00	KOSPI	서비스업	N	N	N	N	N	5780	180	2	3.21	1945997830	342153	99.17	5630	5790	5600	7280	3920	5600	5687.51	6.67	72475	5720	5660	5580	5520	5440	5690	5550	612	1680	500	3920	10	1	122431992	7077	-4.63	1.68	12	0.28	-1249.00	3441.00	11382	20230605	-49.22	4670	20231024	23.77	6300	-8.25	20240304	5230	10.52	20240118	16290	-64.52	20230605	4670	23.77	20231024	0.85	N	079160	500	612 억	8163941	N	N	0	N	N
161	20240402	090529	57	100.00	KOSPI	서비스업	N	N	N	N	N	5650	50	2	0.89	219662290	39003	11.30	5630	5670	5610	7280	3920	5600	5631.93	6.67	8469	5720	5660	5580	5520	5440	5690	5550	612	1680	500	3920	10	1	122431992	6917	-4.52	1.64	12	0.03	-1249.00	3441.00	11382	20230605	-50.36	4670	20231024	20.99	6300	-10.32	20240304	5230	8.03	20240118	16290	-65.32	20230605	4670	20.99	20231024	0.85	N	079160	500	612 억	8163941	N	N	0	N	N
162	20240401	160526	57	100.00	KOSPI	서비스업	N	N	N	N	N	5600	60	2	1.08	1907022750	342542	103.10	5550	5640	5500	7200	3880	5540	5567.25	6.66	15634	5626	5582	5556	5512	5486	5570	5500	612	1660	500	3870	10	1	122431992	6856	-4.48	1.63	12	0.28	-1249.00	3441.00	11382	20230605	-50.80	4670	20231024	19.91	6300	-11.11	20240304	5230	7.07	20240118	16290	-65.62	20230605	4670	19.91	20231024	0.86	N	079160	500	612 억	8152545	N	N	0	N	N
163	20240401	150528	57	100.00	KOSPI	서비스업	N	N	N	N	N	5600	60	2	1.08	1782672000	320315	96.41	5550	5640	5500	7200	3880	5540	5565.37	6.66	1713	5626	5582	5556	5512	5486	5570	5500	612	1660	500	3870	10	1	122431992	6856	-4.48	1.63	12	0.26	-1249.00	3441.00	11382	20230605	-50.80	4670	20231024	19.91	6300	-11.11	20240304	5230	7.07	20240118	16290	-65.62	20230605	4670	19.91	20231024	0.86	N	079160	500	612 억	8152545	N	N	0	N	N
164	20240401	140524	57	100.00	KOSPI	서비스업	N	N	N	N	N	5590	50	2	0.90	1585456510	285078	85.80	5550	5640	5500	7200	3880	5540	5561.48	6.66	-13827	5626	5582	5556	5512	5486	5570	5500	612	1660	500	3870	10	1	122431992	6844	-4.48	1.62	12	0.23	-1249.00	3441.00	11382	20230605	-50.89	4670	20231024	19.70	6300	-11.27	20240304	5230	6.88	20240118	16290	-65.68	20230605	4670	19.70	20231024	0.86	N	079160	500	612 억	8152545	N	N	0	N	N
165	20240401	130521	57	100.00	KOSPI	서비스업	N	N	N	N	N	5600	60	2	1.08	1450943120	260989	78.55	5550	5640	5500	7200	3880	5540	5559.40	6.66	-17219	5626	5582	5556	5512	5486	5570	5500	612	1660	500	3870	10	1	122431992	6856	-4.48	1.63	12	0.21	-1249.00	3441.00	11382	20230605	-50.80	4670	20231024	19.91	6300	-11.11	20240304	5230	7.07	20240118	16290	-65.62	20230605	4670	19.91	20231024	0.86	N	079160	500	612 억	8152545	N	N	0	N	N
166	20240401	120528	57	100.00	KOSPI	서비스업	N	N	N	N	N	5570	30	2	0.54	1272850130	229063	68.94	5550	5640	5500	7200	3880	5540	5556.77	6.66	-17228	5626	5582	5556	5512	5486	5570	5500	612	1660	500	3870	10	1	122431992	6819	-4.46	1.62	12	0.19	-1249.00	3441.00	11382	20230605	-51.06	4670	20231024	19.27	6300	-11.59	20240304	5230	6.50	20240118	16290	-65.81	20230605	4670	19.27	20231024	0.86	N	079160	500	612 억	8152545	N	N	0	N	N
167	20240401	110525	57	100.00	KOSPI	서비스업	N	N	N	N	N	5570	30	2	0.54	1045023150	188084	56.61	5550	5640	5500	7200	3880	5540	5556.15	6.66	-14418	5626	5582	5556	5512	5486	5570	5500	612	1660	500	3870	10	1	122431992	6819	-4.46	1.62	12	0.15	-1249.00	3441.00	11382	20230605	-51.06	4670	20231024	19.27	6300	-11.59	20240304	5230	6.50	20240118	16290	-65.81	20230605	4670	19.27	20231024	0.86	N	079160	500	612 억	8152545	N	N	0	N	N
168	20240401	100523	57	100.00	KOSPI	서비스업	N	N	N	N	N	5590	50	2	0.90	686555000	123985	37.32	5550	5610	5500	7200	3880	5540	5537.40	6.66	1047	5626	5582	5556	5512	5486	5570	5500	612	1660	500	3870	10	1	122431992	6844	-4.48	1.62	12	0.10	-1249.00	3441.00	11382	20230605	-50.89	4670	20231024	19.70	6300	-11.27	20240304	5230	6.88	20240118	16290	-65.68	20230605	4670	19.70	20231024	0.86	N	079160	500	612 억	8152545	N	N	0	N	N
169	20240401	090524	57	100.00	KOSPI	서비스업	N	N	N	N	N	5540	0	3	0.00	69983560	12607	3.79	5550	5580	5540	7200	3880	5540	5551.17	6.66	-550	5626	5582	5556	5512	5486	5570	5500	612	1660	500	3870	10	1	122431992	6783	-4.44	1.61	12	0.01	-1249.00	3441.00	11382	20230605	-51.33	4670	20231024	18.63	6300	-12.06	20240304	5230	5.93	20240118	16290	-65.99	20230605	4670	18.63	20231024	0.86	N	079160	500	612 억	8152545	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History