KissMeData/102260/price/prices-20240401.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160805	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4605	50	2	1.10	451705830	98624	83.43	4565	4625	4550	5920	3190	4555	4580.08	3.43	14084	4631	4592	4551	4512	4471	4612	4532	497	1365	1000	3460	5	1	49689728	2288	6.84	0.57	12	0.20	673.00	8062.00	5770	20230821	-20.19	4075	20231031	13.01	5680	-18.93	20240326	4305	6.97	20240118	5770	-20.19	20230821	4075	13.01	20231031	1.68	N	102260	1000	496 억	1702247	N	N	2	N	N
3	20240430	150817	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4595	40	2	0.88	437413225	95518	80.80	4565	4625	4550	5920	3190	4555	4579.38	3.43	13821	4631	4592	4551	4512	4471	4612	4532	497	1365	1000	3460	5	1	49689728	2283	6.83	0.57	12	0.19	673.00	8062.00	5770	20230821	-20.36	4075	20231031	12.76	5680	-19.10	20240326	4305	6.74	20240118	5770	-20.36	20230821	4075	12.76	20231031	1.68	N	102260	1000	496 억	1702247	N	N	2	N	N
4	20240430	140816	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4600	45	2	0.99	369884645	80817	68.37	4565	4625	4550	5920	3190	4555	4576.82	3.43	11325	4631	4592	4551	4512	4471	4612	4532	497	1365	1000	3460	5	1	49689728	2286	6.84	0.57	12	0.16	673.00	8062.00	5770	20230821	-20.28	4075	20231031	12.88	5680	-19.01	20240326	4305	6.85	20240118	5770	-20.28	20230821	4075	12.88	20231031	1.68	N	102260	1000	496 억	1702247	N	N	2	N	N
5	20240430	130814	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4585	30	2	0.66	303661045	66399	56.17	4565	4625	4550	5920	3190	4555	4573.28	3.43	9419	4631	4592	4551	4512	4471	4612	4532	497	1365	1000	3460	5	1	49689728	2278	6.81	0.57	12	0.13	673.00	8062.00	5770	20230821	-20.54	4075	20231031	12.52	5680	-19.28	20240326	4305	6.50	20240118	5770	-20.54	20230821	4075	12.52	20231031	1.68	N	102260	1000	496 억	1702247	N	N	2	N	N
6	20240430	120815	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4590	35	2	0.77	233672145	51129	43.25	4565	4625	4550	5920	3190	4555	4570.25	3.43	7181	4631	4592	4551	4512	4471	4612	4532	497	1365	1000	3460	5	1	49689728	2281	6.82	0.57	12	0.10	673.00	8062.00	5770	20230821	-20.45	4075	20231031	12.64	5680	-19.19	20240326	4305	6.62	20240118	5770	-20.45	20230821	4075	12.64	20231031	1.68	N	102260	1000	496 억	1702247	N	N	2	N	N
7	20240430	110812	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4575	20	2	0.44	205507660	44980	38.05	4565	4625	4550	5920	3190	4555	4568.87	3.43	6385	4631	4592	4551	4512	4471	4612	4532	497	1365	1000	3460	5	1	49689728	2273	6.80	0.57	12	0.09	673.00	8062.00	5770	20230821	-20.71	4075	20231031	12.27	5680	-19.45	20240326	4305	6.27	20240118	5770	-20.71	20230821	4075	12.27	20231031	1.68	N	102260	1000	496 억	1702247	N	N	2	N	N
8	20240430	100813	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4570	15	2	0.33	189059850	41381	35.01	4565	4625	4550	5920	3190	4555	4568.76	3.43	5425	4631	4592	4551	4512	4471	4612	4532	497	1365	1000	3460	5	1	49689728	2271	6.79	0.57	12	0.08	673.00	8062.00	5770	20230821	-20.80	4075	20231031	12.15	5680	-19.54	20240326	4305	6.16	20240118	5770	-20.80	20230821	4075	12.15	20231031	1.68	N	102260	1000	496 억	1702247	N	N	2	N	N
9	20240430	090823	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4565	10	2	0.22	28617190	6229	5.27	4565	4625	4565	5920	3190	4555	4594.19	3.43	-1456	4631	4592	4551	4512	4471	4612	4532	497	1365	1000	3460	5	1	49689728	2268	6.78	0.57	12	0.01	673.00	8062.00	5770	20230821	-20.88	4075	20231031	12.02	5680	-19.63	20240326	4305	6.04	20240118	5770	-20.88	20230821	4075	12.02	20231031	1.68	N	102260	1000	496 억	1702247	N	N	2	N	N
10	20240429	160802	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4555	25	2	0.55	535237340	117659	110.75	4525	4590	4510	5880	3175	4530	4549.06	3.36	28914	4590	4560	4535	4505	4480	4547	4492	497	1350	1000	3440	5	1	49689728	2263	6.77	0.56	12	0.24	673.00	8062.00	5770	20230821	-21.06	4075	20231031	11.78	5680	-19.81	20240326	4305	5.81	20240118	5770	-21.06	20230821	4075	11.78	20231031	1.73	N	102260	1000	496 억	1670344	N	N	2	N	N
11	20240429	150813	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4560	30	2	0.66	500257795	109990	103.53	4525	4590	4510	5880	3175	4530	4548.21	3.36	28705	4590	4560	4535	4505	4480	4547	4492	497	1350	1000	3440	5	1	49689728	2266	6.78	0.57	12	0.22	673.00	8062.00	5770	20230821	-20.97	4075	20231031	11.90	5680	-19.72	20240326	4305	5.92	20240118	5770	-20.97	20230821	4075	11.90	20231031	1.73	N	102260	1000	496 억	1670344	N	N	15	N	N
12	20240429	140740	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4560	30	2	0.66	455287105	100117	94.24	4525	4590	4510	5880	3175	4530	4547.55	3.36	27090	4590	4560	4535	4505	4480	4547	4492	497	1350	1000	3440	5	1	49689728	2266	6.78	0.57	12	0.20	673.00	8062.00	5770	20230821	-20.97	4075	20231031	11.90	5680	-19.72	20240326	4305	5.92	20240118	5770	-20.97	20230821	4075	11.90	20231031	1.73	N	102260	1000	496 억	1670344	N	N	15	N	N
13	20240429	130812	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4545	15	2	0.33	405208300	89103	83.87	4525	4590	4510	5880	3175	4530	4547.64	3.36	21966	4590	4560	4535	4505	4480	4547	4492	497	1350	1000	3440	5	1	49689728	2258	6.75	0.56	12	0.18	673.00	8062.00	5770	20230821	-21.23	4075	20231031	11.53	5680	-19.98	20240326	4305	5.57	20240118	5770	-21.23	20230821	4075	11.53	20231031	1.73	N	102260	1000	496 억	1670344	N	N	15	N	N
14	20240429	120812	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4545	15	2	0.33	392853920	86386	81.32	4525	4590	4510	5880	3175	4530	4547.66	3.36	20867	4590	4560	4535	4505	4480	4547	4492	497	1350	1000	3440	5	1	49689728	2258	6.75	0.56	12	0.17	673.00	8062.00	5770	20230821	-21.23	4075	20231031	11.53	5680	-19.98	20240326	4305	5.57	20240118	5770	-21.23	20230821	4075	11.53	20231031	1.73	N	102260	1000	496 억	1670344	N	N	15	N	N
15	20240429	110746	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4560	30	2	0.66	285737565	62787	59.10	4525	4590	4510	5880	3175	4530	4550.90	3.36	12838	4590	4560	4535	4505	4480	4547	4492	497	1350	1000	3440	5	1	49689728	2266	6.78	0.57	12	0.13	673.00	8062.00	5770	20230821	-20.97	4075	20231031	11.90	5680	-19.72	20240326	4305	5.92	20240118	5770	-20.97	20230821	4075	11.90	20231031	1.73	N	102260	1000	496 억	1670344	N	N	15	N	N
16	20240429	100812	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4560	30	2	0.66	195082180	42869	40.35	4525	4590	4510	5880	3175	4530	4550.66	3.36	11512	4590	4560	4535	4505	4480	4547	4492	497	1350	1000	3440	5	1	49689728	2266	6.78	0.57	12	0.09	673.00	8062.00	5770	20230821	-20.97	4075	20231031	11.90	5680	-19.72	20240326	4305	5.92	20240118	5770	-20.97	20230821	4075	11.90	20231031	1.73	N	102260	1000	496 억	1670344	N	N	15	N	N
17	20240429	090812	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4540	10	2	0.22	36282680	8018	7.55	4525	4565	4510	5880	3175	4530	4525.15	3.36	2173	4590	4560	4535	4505	4480	4547	4492	497	1350	1000	3440	5	1	49689728	2256	6.75	0.56	12	0.02	673.00	8062.00	5770	20230821	-21.32	4075	20231031	11.41	5680	-20.07	20240326	4305	5.46	20240118	5770	-21.32	20230821	4075	11.41	20231031	1.73	N	102260	1000	496 억	1670344	N	N	15	N	N
18	20240426	160808	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4530	-10	5	-0.22	480174650	105938	78.03	4535	4565	4510	5900	3180	4540	4532.60	3.40	-16242	4620	4580	4530	4490	4440	4600	4510	497	1360	1000	3450	5	1	49689728	2251	6.73	0.56	12	0.21	673.00	8062.00	5770	20230821	-21.49	4075	20231031	11.17	5680	-20.25	20240326	4305	5.23	20240118	5770	-21.49	20230821	4075	11.17	20231031	1.75	N	102260	1000	496 억	1688541	N	N	15	N	N
19	20240426	150810	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4535	-5	5	-0.11	447359300	98694	72.70	4535	4565	4510	5900	3180	4540	4532.79	3.40	-14185	4620	4580	4530	4490	4440	4600	4510	497	1360	1000	3450	5	1	49689728	2253	6.74	0.56	12	0.20	673.00	8062.00	5770	20230821	-21.40	4075	20231031	11.29	5680	-20.16	20240326	4305	5.34	20240118	5770	-21.40	20230821	4075	11.29	20231031	1.75	N	102260	1000	496 억	1688541	N	N	0	N	N
20	20240426	140807	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4550	10	2	0.22	413037430	91139	67.13	4535	4565	4510	5900	3180	4540	4531.95	3.40	-12645	4620	4580	4530	4490	4440	4600	4510	497	1360	1000	3450	5	1	49689728	2261	6.76	0.56	12	0.18	673.00	8062.00	5770	20230821	-21.14	4075	20231031	11.66	5680	-19.89	20240326	4305	5.69	20240118	5770	-21.14	20230821	4075	11.66	20231031	1.75	N	102260	1000	496 억	1688541	N	N	0	N	N
21	20240426	130809	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4530	-10	5	-0.22	324946800	71709	52.82	4535	4565	4510	5900	3180	4540	4531.46	3.40	-9479	4620	4580	4530	4490	4440	4600	4510	497	1360	1000	3450	5	1	49689728	2251	6.73	0.56	12	0.14	673.00	8062.00	5770	20230821	-21.49	4075	20231031	11.17	5680	-20.25	20240326	4305	5.23	20240118	5770	-21.49	20230821	4075	11.17	20231031	1.75	N	102260	1000	496 억	1688541	N	N	0	N	N
22	20240426	120806	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4540	0	3	0.00	281264305	62054	45.71	4535	4565	4510	5900	3180	4540	4532.57	3.40	-9770	4620	4580	4530	4490	4440	4600	4510	497	1360	1000	3450	5	1	49689728	2256	6.75	0.56	12	0.12	673.00	8062.00	5770	20230821	-21.32	4075	20231031	11.41	5680	-20.07	20240326	4305	5.46	20240118	5770	-21.32	20230821	4075	11.41	20231031	1.75	N	102260	1000	496 억	1688541	N	N	0	N	N
23	20240426	110806	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4525	-15	5	-0.33	198146750	43731	32.21	4535	4565	4510	5900	3180	4540	4531.04	3.40	-5507	4620	4580	4530	4490	4440	4600	4510	497	1360	1000	3450	5	1	49689728	2248	6.72	0.56	12	0.09	673.00	8062.00	5770	20230821	-21.58	4075	20231031	11.04	5680	-20.33	20240326	4305	5.11	20240118	5770	-21.58	20230821	4075	11.04	20231031	1.75	N	102260	1000	496 억	1688541	N	N	0	N	N
24	20240426	100805	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4550	10	2	0.22	130054585	28682	21.13	4535	4565	4510	5900	3180	4540	4534.36	3.40	-1812	4620	4580	4530	4490	4440	4600	4510	497	1360	1000	3450	5	1	49689728	2261	6.76	0.56	12	0.06	673.00	8062.00	5770	20230821	-21.14	4075	20231031	11.66	5680	-19.89	20240326	4305	5.69	20240118	5770	-21.14	20230821	4075	11.66	20231031	1.75	N	102260	1000	496 억	1688541	N	N	0	N	N
25	20240426	090811	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4555	15	2	0.33	9201475	2027	1.49	4535	4555	4535	5900	3180	4540	4539.45	3.40	-397	4620	4580	4530	4490	4440	4600	4510	497	1360	1000	3450	5	1	49689728	2263	6.77	0.56	12	0.00	673.00	8062.00	5770	20230821	-21.06	4075	20231031	11.78	5680	-19.81	20240326	4305	5.81	20240118	5770	-21.06	20230821	4075	11.78	20231031	1.75	N	102260	1000	496 억	1688541	N	N	0	N	N
26	20240425	160802	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4540	65	2	1.45	615544310	135699	84.25	4500	4570	4480	5810	3135	4475	4536.10	3.35	23305	4538	4506	4488	4456	4438	4497	4447	497	1335	1000	3400	5	1	49689728	2256	6.75	0.56	12	0.27	673.00	8062.00	5770	20230821	-21.32	4075	20231031	11.41	5680	-20.07	20240326	4305	5.46	20240118	5770	-21.32	20230821	4075	11.41	20231031	1.75	N	102260	1000	496 억	1665620	N	N	9	N	N
27	20240425	150807	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4520	45	2	1.01	597695360	131756	81.80	4500	4570	4480	5810	3135	4475	4536.38	3.35	22758	4538	4506	4488	4456	4438	4497	4447	497	1335	1000	3400	5	1	49689728	2246	6.72	0.56	12	0.27	673.00	8062.00	5770	20230821	-21.66	4075	20231031	10.92	5680	-20.42	20240326	4305	4.99	20240118	5770	-21.66	20230821	4075	10.92	20231031	1.75	N	102260	1000	496 억	1665620	N	N	9	N	N
28	20240425	140804	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4535	60	2	1.34	550568500	121370	75.35	4500	4570	4480	5810	3135	4475	4536.28	3.35	23754	4538	4506	4488	4456	4438	4497	4447	497	1335	1000	3400	5	1	49689728	2253	6.74	0.56	12	0.24	673.00	8062.00	5770	20230821	-21.40	4075	20231031	11.29	5680	-20.16	20240326	4305	5.34	20240118	5770	-21.40	20230821	4075	11.29	20231031	1.75	N	102260	1000	496 억	1665620	N	N	9	N	N
29	20240425	130806	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4550	75	2	1.68	477954370	105352	65.41	4500	4570	4480	5810	3135	4475	4536.74	3.35	21165	4538	4506	4488	4456	4438	4497	4447	497	1335	1000	3400	5	1	49689728	2261	6.76	0.56	12	0.21	673.00	8062.00	5770	20230821	-21.14	4075	20231031	11.66	5680	-19.89	20240326	4305	5.69	20240118	5770	-21.14	20230821	4075	11.66	20231031	1.75	N	102260	1000	496 억	1665620	N	N	9	N	N
30	20240425	120802	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4565	90	2	2.01	405890040	89519	55.58	4500	4570	4480	5810	3135	4475	4534.12	3.35	20568	4538	4506	4488	4456	4438	4497	4447	497	1335	1000	3400	5	1	49689728	2268	6.78	0.57	12	0.18	673.00	8062.00	5770	20230821	-20.88	4075	20231031	12.02	5680	-19.63	20240326	4305	6.04	20240118	5770	-20.88	20230821	4075	12.02	20231031	1.75	N	102260	1000	496 억	1665620	N	N	9	N	N
31	20240425	110804	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4530	55	2	1.23	379502020	83723	51.98	4500	4570	4480	5810	3135	4475	4532.83	3.35	16928	4538	4506	4488	4456	4438	4497	4447	497	1335	1000	3400	5	1	49689728	2251	6.73	0.56	12	0.17	673.00	8062.00	5770	20230821	-21.49	4075	20231031	11.17	5680	-20.25	20240326	4305	5.23	20240118	5770	-21.49	20230821	4075	11.17	20231031	1.75	N	102260	1000	496 억	1665620	N	N	9	N	N
32	20240425	100804	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4570	95	2	2.12	324487425	71606	44.46	4500	4570	4480	5810	3135	4475	4531.57	3.35	16398	4538	4506	4488	4456	4438	4497	4447	497	1335	1000	3400	5	1	49689728	2271	6.79	0.57	12	0.14	673.00	8062.00	5770	20230821	-20.80	4075	20231031	12.15	5680	-19.54	20240326	4305	6.16	20240118	5770	-20.80	20230821	4075	12.15	20231031	1.75	N	102260	1000	496 억	1665620	N	N	9	N	N
33	20240425	090806	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4530	55	2	1.23	143892240	31914	19.81	4500	4535	4480	5810	3135	4475	4508.75	3.35	7252	4538	4506	4488	4456	4438	4497	4447	497	1335	1000	3400	5	1	49689728	2251	6.73	0.56	12	0.06	673.00	8062.00	5770	20230821	-21.49	4075	20231031	11.17	5680	-20.25	20240326	4305	5.23	20240118	5770	-21.49	20230821	4075	11.17	20231031	1.75	N	102260	1000	496 억	1665620	N	N	9	N	N
34	20240424	160747	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4475	0	3	0.00	721731135	160998	190.75	4510	4520	4470	5810	3135	4475	4482.86	3.34	11079	4565	4520	4485	4440	4405	4502	4422	497	1335	1000	3400	5	1	49689728	2224	6.65	0.56	12	0.32	673.00	8062.00	5770	20230821	-22.44	4075	20231031	9.82	5680	-21.21	20240326	4305	3.95	20240118	5770	-22.44	20230821	4075	9.82	20231031	1.76	N	102260	1000	496 억	1657553	N	N	9	N	N
35	20240424	150801	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4480	5	2	0.11	680180465	151715	179.75	4510	4520	4470	5810	3135	4475	4483.28	3.34	10664	4565	4520	4485	4440	4405	4502	4422	497	1335	1000	3400	5	1	49689728	2226	6.66	0.56	12	0.31	673.00	8062.00	5770	20230821	-22.36	4075	20231031	9.94	5680	-21.13	20240326	4305	4.07	20240118	5770	-22.36	20230821	4075	9.94	20231031	1.76	N	102260	1000	496 억	1657553	N	N	5	N	N
36	20240424	140801	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4495	20	2	0.45	455344055	101528	120.29	4510	4520	4470	5810	3135	4475	4484.91	3.34	2148	4565	4520	4485	4440	4405	4502	4422	497	1335	1000	3400	5	1	49689728	2234	6.68	0.56	12	0.20	673.00	8062.00	5770	20230821	-22.10	4075	20231031	10.31	5680	-20.86	20240326	4305	4.41	20240118	5770	-22.10	20230821	4075	10.31	20231031	1.76	N	102260	1000	496 억	1657553	N	N	5	N	N
37	20240424	130805	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4475	0	3	0.00	307848055	68588	81.26	4510	4520	4470	5810	3135	4475	4488.37	3.34	1375	4565	4520	4485	4440	4405	4502	4422	497	1335	1000	3400	5	1	49689728	2224	6.65	0.56	12	0.14	673.00	8062.00	5770	20230821	-22.44	4075	20231031	9.82	5680	-21.21	20240326	4305	3.95	20240118	5770	-22.44	20230821	4075	9.82	20231031	1.76	N	102260	1000	496 억	1657553	N	N	5	N	N
38	20240424	120801	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4485	10	2	0.22	194423215	43274	51.27	4510	4520	4475	5810	3135	4475	4492.84	3.34	277	4565	4520	4485	4440	4405	4502	4422	497	1335	1000	3400	5	1	49689728	2229	6.66	0.56	12	0.09	673.00	8062.00	5770	20230821	-22.27	4075	20231031	10.06	5680	-21.04	20240326	4305	4.18	20240118	5770	-22.27	20230821	4075	10.06	20231031	1.76	N	102260	1000	496 억	1657553	N	N	5	N	N
39	20240424	110800	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4510	35	2	0.78	101901235	22645	26.83	4510	4520	4480	5810	3135	4475	4499.94	3.34	-1437	4565	4520	4485	4440	4405	4502	4422	497	1335	1000	3400	5	1	49689728	2241	6.70	0.56	12	0.05	673.00	8062.00	5770	20230821	-21.84	4075	20231031	10.67	5680	-20.60	20240326	4305	4.76	20240118	5770	-21.84	20230821	4075	10.67	20231031	1.76	N	102260	1000	496 억	1657553	N	N	5	N	N
40	20240424	100759	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4485	10	2	0.22	71770590	15952	18.90	4510	4520	4480	5810	3135	4475	4499.16	3.34	-176	4565	4520	4485	4440	4405	4502	4422	497	1335	1000	3400	5	1	49689728	2229	6.66	0.56	12	0.03	673.00	8062.00	5770	20230821	-22.27	4075	20231031	10.06	5680	-21.04	20240326	4305	4.18	20240118	5770	-22.27	20230821	4075	10.06	20231031	1.76	N	102260	1000	496 억	1657553	N	N	5	N	N
41	20240424	090801	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4480	5	2	0.11	16219075	3600	4.27	4510	4510	4480	5810	3135	4475	4505.30	3.34	-553	4565	4520	4485	4440	4405	4502	4422	497	1335	1000	3400	5	1	49689728	2226	6.66	0.56	12	0.01	673.00	8062.00	5770	20230821	-22.36	4075	20231031	9.94	5680	-21.13	20240326	4305	4.07	20240118	5770	-22.36	20230821	4075	9.94	20231031	1.76	N	102260	1000	496 억	1657553	N	N	5	N	N
42	20240423	160737	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4475	-25	5	-0.56	376924600	84093	82.09	4530	4530	4450	5850	3150	4500	4482.24	3.35	-7228	4573	4536	4488	4451	4403	4555	4470	497	1350	1000	3420	5	1	49689728	2224	6.65	0.56	12	0.17	673.00	8062.00	5770	20230821	-22.44	4075	20231031	9.82	5680	-21.21	20240326	4305	3.95	20240118	5770	-22.44	20230821	4075	9.82	20231031	1.82	N	102260	1000	496 억	1666353	N	N	5	N	N
43	20240423	150758	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4490	-10	5	-0.22	362143830	80793	78.87	4530	4530	4450	5850	3150	4500	4482.37	3.35	-7305	4573	4536	4488	4451	4403	4555	4470	497	1350	1000	3420	5	1	49689728	2231	6.67	0.56	12	0.16	673.00	8062.00	5770	20230821	-22.18	4075	20231031	10.18	5680	-20.95	20240326	4305	4.30	20240118	5770	-22.18	20230821	4075	10.18	20231031	1.82	N	102260	1000	496 억	1666353	N	N	0	N	N
44	20240423	140757	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4480	-20	5	-0.44	309189110	68972	67.33	4530	4530	4450	5850	3150	4500	4482.82	3.35	-7575	4573	4536	4488	4451	4403	4555	4470	497	1350	1000	3420	5	1	49689728	2226	6.66	0.56	12	0.14	673.00	8062.00	5770	20230821	-22.36	4075	20231031	9.94	5680	-21.13	20240326	4305	4.07	20240118	5770	-22.36	20230821	4075	9.94	20231031	1.82	N	102260	1000	496 억	1666353	N	N	0	N	N
45	20240423	130755	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4485	-15	5	-0.33	297546085	66371	64.79	4530	4530	4450	5850	3150	4500	4483.07	3.35	-8169	4573	4536	4488	4451	4403	4555	4470	497	1350	1000	3420	5	1	49689728	2229	6.66	0.56	12	0.13	673.00	8062.00	5770	20230821	-22.27	4075	20231031	10.06	5680	-21.04	20240326	4305	4.18	20240118	5770	-22.27	20230821	4075	10.06	20231031	1.82	N	102260	1000	496 억	1666353	N	N	0	N	N
46	20240423	120756	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4475	-25	5	-0.56	261681590	58356	56.97	4530	4530	4450	5850	3150	4500	4484.23	3.35	-7986	4573	4536	4488	4451	4403	4555	4470	497	1350	1000	3420	5	1	49689728	2224	6.65	0.56	12	0.12	673.00	8062.00	5770	20230821	-22.44	4075	20231031	9.82	5680	-21.21	20240326	4305	3.95	20240118	5770	-22.44	20230821	4075	9.82	20231031	1.82	N	102260	1000	496 억	1666353	N	N	0	N	N
47	20240423	110757	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4460	-40	5	-0.89	159575335	35505	34.66	4530	4530	4460	5850	3150	4500	4494.45	3.35	-6157	4573	4536	4488	4451	4403	4555	4470	497	1350	1000	3420	5	1	49689728	2216	6.63	0.55	12	0.07	673.00	8062.00	5770	20230821	-22.70	4075	20231031	9.45	5680	-21.48	20240326	4305	3.60	20240118	5770	-22.70	20230821	4075	9.45	20231031	1.82	N	102260	1000	496 억	1666353	N	N	0	N	N
48	20240423	100756	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4500	0	3	0.00	86066070	19102	18.65	4530	4530	4485	5850	3150	4500	4505.61	3.35	665	4573	4536	4488	4451	4403	4555	4470	497	1350	1000	3420	5	1	49689728	2236	6.69	0.56	12	0.04	673.00	8062.00	5770	20230821	-22.01	4075	20231031	10.43	5680	-20.77	20240326	4305	4.53	20240118	5770	-22.01	20230821	4075	10.43	20231031	1.82	N	102260	1000	496 억	1666353	N	N	0	N	N
49	20240423	090756	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4515	15	2	0.33	15894760	3519	3.44	4530	4530	4485	5850	3150	4500	4516.84	3.35	-99	4573	4536	4488	4451	4403	4555	4470	497	1350	1000	3420	5	1	49689728	2243	6.71	0.56	12	0.01	673.00	8062.00	5770	20230821	-21.75	4075	20231031	10.80	5680	-20.51	20240326	4305	4.88	20240118	5770	-21.75	20230821	4075	10.80	20231031	1.82	N	102260	1000	496 억	1666353	N	N	0	N	N
50	20240422	160753	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4500	50	2	1.12	456477200	101808	60.94	4440	4525	4440	5780	3115	4450	4483.69	3.38	-11106	4563	4506	4443	4386	4323	4475	4355	497	1330	1000	3380	5	1	49689728	2236	6.69	0.56	12	0.20	673.00	8062.00	5770	20230821	-22.01	4075	20231031	10.43	5680	-20.77	20240326	4305	4.53	20240118	5770	-22.01	20230821	4075	10.43	20231031	1.89	N	102260	1000	496 억	1677696	N	N	0	N	N
51	20240422	150753	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4500	50	2	1.12	423123770	94398	56.50	4440	4525	4440	5780	3115	4450	4482.34	3.38	-7373	4563	4506	4443	4386	4323	4475	4355	497	1330	1000	3380	5	1	49689728	2236	6.69	0.56	12	0.19	673.00	8062.00	5770	20230821	-22.01	4075	20231031	10.43	5680	-20.77	20240326	4305	4.53	20240118	5770	-22.01	20230821	4075	10.43	20231031	1.89	N	102260	1000	496 억	1677696	N	N	0	N	N
52	20240422	140753	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4470	20	2	0.45	353105820	78745	47.13	4440	4525	4440	5780	3115	4450	4484.17	3.38	147	4563	4506	4443	4386	4323	4475	4355	497	1330	1000	3380	5	1	49689728	2221	6.64	0.55	12	0.16	673.00	8062.00	5770	20230821	-22.53	4075	20231031	9.69	5680	-21.30	20240326	4305	3.83	20240118	5770	-22.53	20230821	4075	9.69	20231031	1.89	N	102260	1000	496 억	1677696	N	N	0	N	N
53	20240422	130750	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4475	25	2	0.56	310117465	69137	41.38	4440	4525	4440	5780	3115	4450	4485.55	3.38	-143	4563	4506	4443	4386	4323	4475	4355	497	1330	1000	3380	5	1	49689728	2224	6.65	0.56	12	0.14	673.00	8062.00	5770	20230821	-22.44	4075	20231031	9.82	5680	-21.21	20240326	4305	3.95	20240118	5770	-22.44	20230821	4075	9.82	20231031	1.89	N	102260	1000	496 억	1677696	N	N	0	N	N
54	20240422	120750	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4470	20	2	0.45	242962330	54110	32.39	4440	4525	4440	5780	3115	4450	4490.16	3.38	3531	4563	4506	4443	4386	4323	4475	4355	497	1330	1000	3380	5	1	49689728	2221	6.64	0.55	12	0.11	673.00	8062.00	5770	20230821	-22.53	4075	20231031	9.69	5680	-21.30	20240326	4305	3.83	20240118	5770	-22.53	20230821	4075	9.69	20231031	1.89	N	102260	1000	496 억	1677696	N	N	0	N	N
55	20240422	110751	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4495	45	2	1.01	196204140	43677	26.14	4440	4525	4440	5780	3115	4450	4492.16	3.38	3286	4563	4506	4443	4386	4323	4475	4355	497	1330	1000	3380	5	1	49689728	2234	6.68	0.56	12	0.09	673.00	8062.00	5770	20230821	-22.10	4075	20231031	10.31	5680	-20.86	20240326	4305	4.41	20240118	5770	-22.10	20230821	4075	10.31	20231031	1.89	N	102260	1000	496 억	1677696	N	N	0	N	N
56	20240422	100751	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4490	40	2	0.90	137355485	30620	18.33	4440	4510	4440	5780	3115	4450	4485.81	3.38	3015	4563	4506	4443	4386	4323	4475	4355	497	1330	1000	3380	5	1	49689728	2231	6.67	0.56	12	0.06	673.00	8062.00	5770	20230821	-22.18	4075	20231031	10.18	5680	-20.95	20240326	4305	4.30	20240118	5770	-22.18	20230821	4075	10.18	20231031	1.89	N	102260	1000	496 억	1677696	N	N	0	N	N
57	20240422	090751	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4475	25	2	0.56	2709575	609	0.36	4440	4480	4440	5780	3115	4450	4449.22	3.38	136	4563	4506	4443	4386	4323	4475	4355	497	1330	1000	3380	5	1	49689728	2224	6.65	0.56	12	0.00	673.00	8062.00	5770	20230821	-22.44	4075	20231031	9.82	5680	-21.21	20240326	4305	3.95	20240118	5770	-22.44	20230821	4075	9.82	20231031	1.89	N	102260	1000	496 억	1677696	N	N	0	N	N
58	20240419	160717	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4450	-45	5	-1.00	735880335	165905	107.57	4490	4500	4380	5840	3150	4495	4435.55	3.34	19916	4601	4547	4461	4407	4321	4575	4435	497	1345	1000	3410	5	1	49689728	2211	6.61	0.55	12	0.33	673.00	8062.00	5770	20230821	-22.88	4075	20231031	9.20	5680	-21.65	20240326	4305	3.37	20240118	5770	-22.88	20230821	4075	9.20	20231031	1.93	N	102260	1000	496 억	1659117	N	N	4	N	N
59	20240419	150724	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4460	-35	5	-0.78	694046925	156508	101.48	4490	4500	4380	5840	3150	4495	4434.58	3.34	16621	4601	4547	4461	4407	4321	4575	4435	497	1345	1000	3410	5	1	49689728	2216	6.63	0.55	12	0.31	673.00	8062.00	5770	20230821	-22.70	4075	20231031	9.45	5680	-21.48	20240326	4305	3.60	20240118	5770	-22.70	20230821	4075	9.45	20231031	1.93	N	102260	1000	496 억	1659117	N	N	4	N	N
60	20240419	140718	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4450	-45	5	-1.00	651626010	146980	95.30	4490	4500	4380	5840	3150	4495	4433.43	3.34	15846	4601	4547	4461	4407	4321	4575	4435	497	1345	1000	3410	5	1	49689728	2211	6.61	0.55	12	0.30	673.00	8062.00	5770	20230821	-22.88	4075	20231031	9.20	5680	-21.65	20240326	4305	3.37	20240118	5770	-22.88	20230821	4075	9.20	20231031	1.93	N	102260	1000	496 억	1659117	N	N	4	N	N
61	20240419	130718	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4450	-45	5	-1.00	601967435	135799	88.05	4490	4500	4380	5840	3150	4495	4432.78	3.34	13650	4601	4547	4461	4407	4321	4575	4435	497	1345	1000	3410	5	1	49689728	2211	6.61	0.55	12	0.27	673.00	8062.00	5770	20230821	-22.88	4075	20231031	9.20	5680	-21.65	20240326	4305	3.37	20240118	5770	-22.88	20230821	4075	9.20	20231031	1.93	N	102260	1000	496 억	1659117	N	N	4	N	N
62	20240419	120715	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4415	-80	5	-1.78	576796325	130116	84.37	4490	4500	4380	5840	3150	4495	4432.94	3.34	11449	4601	4547	4461	4407	4321	4575	4435	497	1345	1000	3410	5	1	49689728	2194	6.56	0.55	12	0.26	673.00	8062.00	5770	20230821	-23.48	4075	20231031	8.34	5680	-22.27	20240326	4305	2.56	20240118	5770	-23.48	20230821	4075	8.34	20231031	1.93	N	102260	1000	496 억	1659117	N	N	4	N	N
63	20240419	110723	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4445	-50	5	-1.11	260902560	58568	37.97	4490	4500	4435	5840	3150	4495	4454.69	3.34	3084	4601	4547	4461	4407	4321	4575	4435	497	1345	1000	3410	5	1	49689728	2209	6.60	0.55	12	0.12	673.00	8062.00	5770	20230821	-22.96	4075	20231031	9.08	5680	-21.74	20240326	4305	3.25	20240118	5770	-22.96	20230821	4075	9.08	20231031	1.93	N	102260	1000	496 억	1659117	N	N	4	N	N
64	20240419	100720	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4470	-25	5	-0.56	121718065	27247	17.67	4490	4500	4445	5840	3150	4495	4467.21	3.34	3050	4601	4547	4461	4407	4321	4575	4435	497	1345	1000	3410	5	1	49689728	2221	6.64	0.55	12	0.05	673.00	8062.00	5770	20230821	-22.53	4075	20231031	9.69	5680	-21.30	20240326	4305	3.83	20240118	5770	-22.53	20230821	4075	9.69	20231031	1.93	N	102260	1000	496 억	1659117	N	N	4	N	N
65	20240419	090715	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4490	-5	5	-0.11	5428925	1209	0.78	4490	4500	4490	5840	3150	4495	4490.43	3.34	474	4601	4547	4461	4407	4321	4575	4435	497	1345	1000	3410	5	1	49689728	2231	6.67	0.56	12	0.00	673.00	8062.00	5770	20230821	-22.18	4075	20231031	10.18	5680	-20.95	20240326	4305	4.30	20240118	5770	-22.18	20230821	4075	10.18	20231031	1.93	N	102260	1000	496 억	1659117	N	N	4	N	N
66	20240418	160715	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4495	100	2	2.28	689332740	154001	155.33	4375	4515	4375	5710	3080	4395	4476.15	3.24	45283	4455	4425	4410	4380	4365	4417	4372	497	1315	1000	3340	5	1	49689728	2234	6.68	0.56	12	0.31	673.00	8062.00	5770	20230821	-22.10	4075	20231031	10.31	5680	-20.86	20240326	4305	4.41	20240118	5770	-22.10	20230821	4075	10.31	20231031	2.08	N	102260	1000	496 억	1611198	N	N	4	N	N
67	20240418	150714	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4500	105	2	2.39	649740365	145201	146.46	4375	4515	4375	5710	3080	4395	4474.77	3.24	43505	4455	4425	4410	4380	4365	4417	4372	497	1315	1000	3340	5	1	49689728	2236	6.69	0.56	12	0.29	673.00	8062.00	5770	20230821	-22.01	4075	20231031	10.43	5680	-20.77	20240326	4305	4.53	20240118	5770	-22.01	20230821	4075	10.43	20231031	2.08	N	102260	1000	496 억	1611198	N	N	25	N	N
68	20240418	140720	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4485	90	2	2.05	592341540	132444	133.59	4375	4515	4375	5710	3080	4395	4472.39	3.24	39223	4455	4425	4410	4380	4365	4417	4372	497	1315	1000	3340	5	1	49689728	2229	6.66	0.56	12	0.27	673.00	8062.00	5770	20230821	-22.27	4075	20231031	10.06	5680	-21.04	20240326	4305	4.18	20240118	5770	-22.27	20230821	4075	10.06	20231031	2.08	N	102260	1000	496 억	1611198	N	N	25	N	N
69	20240418	130714	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4475	80	2	1.82	556985575	124545	125.62	4375	4515	4375	5710	3080	4395	4472.16	3.24	37254	4455	4425	4410	4380	4365	4417	4372	497	1315	1000	3340	5	1	49689728	2224	6.65	0.56	12	0.25	673.00	8062.00	5770	20230821	-22.44	4075	20231031	9.82	5680	-21.21	20240326	4305	3.95	20240118	5770	-22.44	20230821	4075	9.82	20231031	2.08	N	102260	1000	496 억	1611198	N	N	25	N	N
70	20240418	120713	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4485	90	2	2.05	473978330	106042	106.96	4375	4515	4375	5710	3080	4395	4469.72	3.24	27648	4455	4425	4410	4380	4365	4417	4372	497	1315	1000	3340	5	1	49689728	2229	6.66	0.56	12	0.21	673.00	8062.00	5770	20230821	-22.27	4075	20231031	10.06	5680	-21.04	20240326	4305	4.18	20240118	5770	-22.27	20230821	4075	10.06	20231031	2.08	N	102260	1000	496 억	1611198	N	N	25	N	N
71	20240418	110715	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4510	115	2	2.62	357720510	80108	80.80	4375	4515	4375	5710	3080	4395	4465.48	3.24	23303	4455	4425	4410	4380	4365	4417	4372	497	1315	1000	3340	5	1	49689728	2241	6.70	0.56	12	0.16	673.00	8062.00	5770	20230821	-21.84	4075	20231031	10.67	5680	-20.60	20240326	4305	4.76	20240118	5770	-21.84	20230821	4075	10.67	20231031	2.08	N	102260	1000	496 억	1611198	N	N	25	N	N
72	20240418	100715	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4485	90	2	2.05	258223875	57924	58.43	4375	4490	4375	5710	3080	4395	4457.98	3.24	16169	4455	4425	4410	4380	4365	4417	4372	497	1315	1000	3340	5	1	49689728	2229	6.66	0.56	12	0.12	673.00	8062.00	5770	20230821	-22.27	4075	20231031	10.06	5680	-21.04	20240326	4305	4.18	20240118	5770	-22.27	20230821	4075	10.06	20231031	2.08	N	102260	1000	496 억	1611198	N	N	25	N	N
73	20240418	090714	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4410	15	2	0.34	6439570	1468	1.48	4375	4410	4375	5710	3080	4395	4386.63	3.24	324	4455	4425	4410	4380	4365	4417	4372	497	1315	1000	3340	5	1	49689728	2191	6.55	0.55	12	0.00	673.00	8062.00	5770	20230821	-23.57	4075	20231031	8.22	5680	-22.36	20240326	4305	2.44	20240118	5770	-23.57	20230821	4075	8.22	20231031	2.08	N	102260	1000	496 억	1611198	N	N	25	N	N
74	20240417	160708	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4395	-5	5	-0.11	435313015	98673	32.00	4420	4440	4395	5720	3080	4400	4411.71	3.24	3604	4540	4470	4405	4335	4270	4437	4302	497	1320	1000	3340	5	1	49689728	2184	6.53	0.55	12	0.20	673.00	8062.00	5770	20230821	-23.83	4075	20231031	7.85	5680	-22.62	20240326	4305	2.09	20240118	5770	-23.83	20230821	4075	7.85	20231031	2.10	N	102260	1000	496 억	1611104	N	N	25	N	N
75	20240417	150721	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4420	20	2	0.45	356750425	80816	26.21	4420	4440	4395	5720	3080	4400	4414.39	3.24	2572	4540	4470	4405	4335	4270	4437	4302	497	1320	1000	3340	5	1	49689728	2196	6.57	0.55	12	0.16	673.00	8062.00	5770	20230821	-23.40	4075	20231031	8.47	5680	-22.18	20240326	4305	2.67	20240118	5770	-23.40	20230821	4075	8.47	20231031	2.10	N	102260	1000	496 억	1611104	N	N	27	N	N
76	20240417	140714	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4420	20	2	0.45	325553645	73750	23.91	4420	4440	4395	5720	3080	4400	4414.33	3.24	1216	4540	4470	4405	4335	4270	4437	4302	497	1320	1000	3340	5	1	49689728	2196	6.57	0.55	12	0.15	673.00	8062.00	5770	20230821	-23.40	4075	20231031	8.47	5680	-22.18	20240326	4305	2.67	20240118	5770	-23.40	20230821	4075	8.47	20231031	2.10	N	102260	1000	496 억	1611104	N	N	27	N	N
77	20240417	130717	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4410	10	2	0.23	278886540	63168	20.48	4420	4440	4395	5720	3080	4400	4415.04	3.24	4276	4540	4470	4405	4335	4270	4437	4302	497	1320	1000	3340	5	1	49689728	2191	6.55	0.55	12	0.13	673.00	8062.00	5770	20230821	-23.57	4075	20231031	8.22	5680	-22.36	20240326	4305	2.44	20240118	5770	-23.57	20230821	4075	8.22	20231031	2.10	N	102260	1000	496 억	1611104	N	N	27	N	N
78	20240417	120718	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4410	10	2	0.23	270180490	61196	19.84	4420	4440	4395	5720	3080	4400	4415.05	3.24	3968	4540	4470	4405	4335	4270	4437	4302	497	1320	1000	3340	5	1	49689728	2191	6.55	0.55	12	0.12	673.00	8062.00	5770	20230821	-23.57	4075	20231031	8.22	5680	-22.36	20240326	4305	2.44	20240118	5770	-23.57	20230821	4075	8.22	20231031	2.10	N	102260	1000	496 억	1611104	N	N	27	N	N
79	20240417	110719	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4415	15	2	0.34	245446590	55583	18.02	4420	4440	4395	5720	3080	4400	4415.91	3.24	2087	4540	4470	4405	4335	4270	4437	4302	497	1320	1000	3340	5	1	49689728	2194	6.56	0.55	12	0.11	673.00	8062.00	5770	20230821	-23.48	4075	20231031	8.34	5680	-22.27	20240326	4305	2.56	20240118	5770	-23.48	20230821	4075	8.34	20231031	2.10	N	102260	1000	496 억	1611104	N	N	27	N	N
80	20240417	100713	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4440	40	2	0.91	110003180	24889	8.07	4420	4440	4405	5720	3080	4400	4419.91	3.24	820	4540	4470	4405	4335	4270	4437	4302	497	1320	1000	3340	5	1	49689728	2206	6.60	0.55	12	0.05	673.00	8062.00	5770	20230821	-23.05	4075	20231031	8.96	5680	-21.83	20240326	4305	3.14	20240118	5770	-23.05	20230821	4075	8.96	20231031	2.10	N	102260	1000	496 억	1611104	N	N	27	N	N
81	20240417	090711	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4410	10	2	0.23	23013925	5211	1.69	4420	4420	4405	5720	3080	4400	4417.07	3.24	-148	4540	4470	4405	4335	4270	4437	4302	497	1320	1000	3340	5	1	49689728	2191	6.55	0.55	12	0.01	673.00	8062.00	5770	20230821	-23.57	4075	20231031	8.22	5680	-22.36	20240326	4305	2.44	20240118	5770	-23.57	20230821	4075	8.22	20231031	2.10	N	102260	1000	496 억	1611104	N	N	27	N	N
82	20240416	160715	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4400	-80	5	-1.79	1352410450	307960	168.24	4450	4475	4340	5820	3140	4480	4391.51	3.24	2858	4553	4516	4463	4426	4373	4525	4435	497	1340	1000	3400	5	1	49689728	2186	6.54	0.55	12	0.62	673.00	8062.00	5770	20230821	-23.74	4075	20231031	7.98	5680	-22.54	20240326	4305	2.21	20240118	5770	-23.74	20230821	4075	7.98	20231031	2.12	N	102260	1000	496 억	1608721	N	N	27	N	N
83	20240416	150713	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4380	-100	5	-2.23	1292880905	294398	160.83	4450	4475	4340	5820	3140	4480	4391.61	3.24	2473	4553	4516	4463	4426	4373	4525	4435	497	1340	1000	3400	5	1	49689728	2176	6.51	0.54	12	0.59	673.00	8062.00	5770	20230821	-24.09	4075	20231031	7.48	5680	-22.89	20240326	4305	1.74	20240118	5770	-24.09	20230821	4075	7.48	20231031	2.12	N	102260	1000	496 억	1608721	N	N	360	N	N
84	20240416	140713	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4345	-135	5	-3.01	1178441760	268185	146.51	4450	4475	4340	5820	3140	4480	4394.14	3.24	2856	4553	4516	4463	4426	4373	4525	4435	497	1340	1000	3400	5	1	49689728	2159	6.46	0.54	12	0.54	673.00	8062.00	5770	20230821	-24.70	4075	20231031	6.63	5680	-23.50	20240326	4305	0.93	20240118	5770	-24.70	20230821	4075	6.63	20231031	2.12	N	102260	1000	496 억	1608721	N	N	360	N	N
85	20240416	130713	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4385	-95	5	-2.12	709264600	160726	87.81	4450	4475	4375	5820	3140	4480	4412.88	3.24	-3270	4553	4516	4463	4426	4373	4525	4435	497	1340	1000	3400	5	1	49689728	2179	6.52	0.54	12	0.32	673.00	8062.00	5770	20230821	-24.00	4075	20231031	7.61	5680	-22.80	20240326	4305	1.86	20240118	5770	-24.00	20230821	4075	7.61	20231031	2.12	N	102260	1000	496 억	1608721	N	N	360	N	N
86	20240416	120715	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4405	-75	5	-1.67	590337650	133647	73.01	4450	4475	4395	5820	3140	4480	4417.14	3.24	-3007	4553	4516	4463	4426	4373	4525	4435	497	1340	1000	3400	5	1	49689728	2189	6.55	0.55	12	0.27	673.00	8062.00	5770	20230821	-23.66	4075	20231031	8.10	5680	-22.45	20240326	4305	2.32	20240118	5770	-23.66	20230821	4075	8.10	20231031	2.12	N	102260	1000	496 억	1608721	N	N	360	N	N
87	20240416	110712	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4400	-80	5	-1.79	452986395	102452	55.97	4450	4475	4400	5820	3140	4480	4421.45	3.24	-458	4553	4516	4463	4426	4373	4525	4435	497	1340	1000	3400	5	1	49689728	2186	6.54	0.55	12	0.21	673.00	8062.00	5770	20230821	-23.74	4075	20231031	7.98	5680	-22.54	20240326	4305	2.21	20240118	5770	-23.74	20230821	4075	7.98	20231031	2.12	N	102260	1000	496 억	1608721	N	N	360	N	N
88	20240416	100705	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4435	-45	5	-1.00	138694475	31215	17.05	4450	4475	4430	5820	3140	4480	4443.20	3.24	240	4553	4516	4463	4426	4373	4525	4435	497	1340	1000	3400	5	1	49689728	2204	6.59	0.55	12	0.06	673.00	8062.00	5770	20230821	-23.14	4075	20231031	8.83	5680	-21.92	20240326	4305	3.02	20240118	5770	-23.14	20230821	4075	8.83	20231031	2.12	N	102260	1000	496 억	1608721	N	N	360	N	N
89	20240416	090704	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4470	-10	5	-0.22	13436215	3008	1.64	4450	4475	4450	5820	3140	4480	4466.83	3.24	-663	4553	4516	4463	4426	4373	4525	4435	497	1340	1000	3400	5	1	49689728	2221	6.64	0.55	12	0.01	673.00	8062.00	5770	20230821	-22.53	4075	20231031	9.69	5680	-21.30	20240326	4305	3.83	20240118	5770	-22.53	20230821	4075	9.69	20231031	2.12	N	102260	1000	496 억	1608721	N	N	360	N	N
90	20240415	160703	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4480	-55	5	-1.21	811826445	182702	119.84	4480	4500	4410	5890	3175	4535	4443.43	3.26	-10987	4615	4575	4545	4505	4475	4560	4490	497	1355	1000	3440	5	1	49689728	2226	6.66	0.56	12	0.37	673.00	8062.00	5770	20230821	-22.36	4075	20231031	9.94	5680	-21.13	20240326	4305	4.07	20240118	5770	-22.36	20230821	4075	9.94	20231031	2.06	N	102260	1000	496 억	1620249	N	N	360	N	N
91	20240415	150708	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4480	-55	5	-1.21	748086015	168468	110.51	4480	4500	4410	5890	3175	4535	4440.52	3.26	-7805	4615	4575	4545	4505	4475	4560	4490	497	1355	1000	3440	5	1	49689728	2226	6.66	0.56	12	0.34	673.00	8062.00	5770	20230821	-22.36	4075	20231031	9.94	5680	-21.13	20240326	4305	4.07	20240118	5770	-22.36	20230821	4075	9.94	20231031	2.06	N	102260	1000	496 억	1620249	N	N	7934	N	N
92	20240415	140701	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4470	-65	5	-1.43	694967295	156580	102.71	4480	4500	4410	5890	3175	4535	4438.42	3.26	-6897	4615	4575	4545	4505	4475	4560	4490	497	1355	1000	3440	5	1	49689728	2221	6.64	0.55	12	0.32	673.00	8062.00	5770	20230821	-22.53	4075	20231031	9.69	5680	-21.30	20240326	4305	3.83	20240118	5770	-22.53	20230821	4075	9.69	20231031	2.06	N	102260	1000	496 억	1620249	N	N	7934	N	N
93	20240415	130655	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4475	-60	5	-1.32	644901495	145376	95.36	4480	4500	4410	5890	3175	4535	4436.09	3.26	-11141	4615	4575	4545	4505	4475	4560	4490	497	1355	1000	3440	5	1	49689728	2224	6.65	0.56	12	0.29	673.00	8062.00	5770	20230821	-22.44	4075	20231031	9.82	5680	-21.21	20240326	4305	3.95	20240118	5770	-22.44	20230821	4075	9.82	20231031	2.06	N	102260	1000	496 억	1620249	N	N	7934	N	N
94	20240415	120705	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4445	-90	5	-1.98	597535615	134745	88.39	4480	4500	4410	5890	3175	4535	4434.57	3.26	-10104	4615	4575	4545	4505	4475	4560	4490	497	1355	1000	3440	5	1	49689728	2209	6.60	0.55	12	0.27	673.00	8062.00	5770	20230821	-22.96	4075	20231031	9.08	5680	-21.74	20240326	4305	3.25	20240118	5770	-22.96	20230821	4075	9.08	20231031	2.06	N	102260	1000	496 억	1620249	N	N	7934	N	N
95	20240415	110706	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4430	-105	5	-2.32	500438195	112791	73.99	4480	4500	4410	5890	3175	4535	4436.86	3.26	-9634	4615	4575	4545	4505	4475	4560	4490	497	1355	1000	3440	5	1	49689728	2201	6.58	0.55	12	0.23	673.00	8062.00	5770	20230821	-23.22	4075	20231031	8.71	5680	-22.01	20240326	4305	2.90	20240118	5770	-23.22	20230821	4075	8.71	20231031	2.06	N	102260	1000	496 억	1620249	N	N	7934	N	N
96	20240415	100701	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4435	-100	5	-2.21	329390690	74108	48.61	4480	4500	4415	5890	3175	4535	4444.74	3.26	-5610	4615	4575	4545	4505	4475	4560	4490	497	1355	1000	3440	5	1	49689728	2204	6.59	0.55	12	0.15	673.00	8062.00	5770	20230821	-23.14	4075	20231031	8.83	5680	-21.92	20240326	4305	3.02	20240118	5770	-23.14	20230821	4075	8.83	20231031	2.06	N	102260	1000	496 억	1620249	N	N	7934	N	N
97	20240415	090706	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4455	-80	5	-1.76	102146050	22890	15.01	4480	4500	4445	5890	3175	4535	4462.47	3.26	-1291	4615	4575	4545	4505	4475	4560	4490	497	1355	1000	3440	5	1	49689728	2214	6.62	0.55	12	0.05	673.00	8062.00	5770	20230821	-22.79	4075	20231031	9.33	5680	-21.57	20240326	4305	3.48	20240118	5770	-22.79	20230821	4075	9.33	20231031	2.06	N	102260	1000	496 억	1620249	N	N	7934	N	N
98	20240412	160701	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4535	0	3	0.00	685505315	150819	83.77	4570	4585	4515	5890	3175	4535	4545.22	3.27	10930	4681	4607	4571	4497	4461	4590	4480	497	1355	1000	3440	5	1	49689728	2253	6.74	0.56	12	0.30	673.00	8062.00	5770	20230821	-21.40	4075	20231031	11.29	5680	-20.16	20240326	4305	5.34	20240118	5770	-21.40	20230821	4075	11.29	20231031	2.12	N	102260	1000	496 억	1625255	N	N	7934	N	N
99	20240412	150703	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4555	20	2	0.44	611546375	134512	74.71	4570	4585	4515	5890	3175	4535	4546.41	3.27	3051	4681	4607	4571	4497	4461	4590	4480	497	1355	1000	3440	5	1	49689728	2263	6.77	0.56	12	0.27	673.00	8062.00	5770	20230821	-21.06	4075	20231031	11.78	5680	-19.81	20240326	4305	5.81	20240118	5770	-21.06	20230821	4075	11.78	20231031	2.12	N	102260	1000	496 억	1625255	N	N	4	N	N
100	20240412	140700	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4565	30	2	0.66	502678945	110635	61.45	4570	4585	4515	5890	3175	4535	4543.58	3.27	471	4681	4607	4571	4497	4461	4590	4480	497	1355	1000	3440	5	1	49689728	2268	6.78	0.57	12	0.22	673.00	8062.00	5770	20230821	-20.88	4075	20231031	12.02	5680	-19.63	20240326	4305	6.04	20240118	5770	-20.88	20230821	4075	12.02	20231031	2.12	N	102260	1000	496 억	1625255	N	N	4	N	N
101	20240412	130654	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4560	25	2	0.55	406816190	89664	49.80	4570	4575	4515	5890	3175	4535	4537.12	3.27	-3918	4681	4607	4571	4497	4461	4590	4480	497	1355	1000	3440	5	1	49689728	2266	6.78	0.57	12	0.18	673.00	8062.00	5770	20230821	-20.97	4075	20231031	11.90	5680	-19.72	20240326	4305	5.92	20240118	5770	-20.97	20230821	4075	11.90	20231031	2.12	N	102260	1000	496 억	1625255	N	N	4	N	N
102	20240412	120700	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4550	15	2	0.33	339052105	74789	41.54	4570	4570	4515	5890	3175	4535	4533.45	3.27	-3380	4681	4607	4571	4497	4461	4590	4480	497	1355	1000	3440	5	1	49689728	2261	6.76	0.56	12	0.15	673.00	8062.00	5770	20230821	-21.14	4075	20231031	11.66	5680	-19.89	20240326	4305	5.69	20240118	5770	-21.14	20230821	4075	11.66	20231031	2.12	N	102260	1000	496 억	1625255	N	N	4	N	N
103	20240412	110657	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4550	15	2	0.33	314679265	69436	38.57	4570	4570	4515	5890	3175	4535	4531.93	3.27	-2347	4681	4607	4571	4497	4461	4590	4480	497	1355	1000	3440	5	1	49689728	2261	6.76	0.56	12	0.14	673.00	8062.00	5770	20230821	-21.14	4075	20231031	11.66	5680	-19.89	20240326	4305	5.69	20240118	5770	-21.14	20230821	4075	11.66	20231031	2.12	N	102260	1000	496 억	1625255	N	N	4	N	N
104	20240412	100658	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4525	-10	5	-0.22	259292650	57239	31.79	4570	4570	4515	5890	3175	4535	4530.00	3.27	-6953	4681	4607	4571	4497	4461	4590	4480	497	1355	1000	3440	5	1	49689728	2248	6.72	0.56	12	0.12	673.00	8062.00	5770	20230821	-21.58	4075	20231031	11.04	5680	-20.33	20240326	4305	5.11	20240118	5770	-21.58	20230821	4075	11.04	20231031	2.12	N	102260	1000	496 억	1625255	N	N	4	N	N
105	20240412	090657	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4530	-5	5	-0.11	48382430	10664	5.92	4570	4570	4525	5890	3175	4535	4536.99	3.27	-2713	4681	4607	4571	4497	4461	4590	4480	497	1355	1000	3440	5	1	49689728	2251	6.73	0.56	12	0.02	673.00	8062.00	5770	20230821	-21.49	4075	20231031	11.17	5680	-20.25	20240326	4305	5.23	20240118	5770	-21.49	20230821	4075	11.17	20231031	2.12	N	102260	1000	496 억	1625255	N	N	4	N	N
106	20240411	160652	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4535	-115	5	-2.47	815970930	178948	81.92	4600	4645	4535	6040	3255	4650	4559.91	3.29	-9625	4726	4687	4616	4577	4506	4707	4597	497	1390	1000	3530	5	1	49689728	2253	6.74	0.56	12	0.36	673.00	8062.00	5770	20230821	-21.40	4075	20231031	11.29	5680	-20.16	20240326	4305	5.34	20240118	5770	-21.40	20230821	4075	11.29	20231031	2.16	N	102260	1000	496 억	1634676	N	N	4	N	N
107	20240411	150700	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4570	-80	5	-1.72	630673015	138150	63.24	4600	4645	4535	6040	3255	4650	4565.13	3.29	-11324	4726	4687	4616	4577	4506	4707	4597	497	1390	1000	3530	5	1	49689728	2271	6.79	0.57	12	0.28	673.00	8062.00	5770	20230821	-20.80	4075	20231031	12.15	5680	-19.54	20240326	4305	6.16	20240118	5770	-20.80	20230821	4075	12.15	20231031	2.16	N	102260	1000	496 억	1634676	N	N	111	N	N
108	20240411	140656	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4580	-70	5	-1.51	560902660	122886	56.26	4600	4645	4535	6040	3255	4650	4564.41	3.29	-10280	4726	4687	4616	4577	4506	4707	4597	497	1390	1000	3530	5	1	49689728	2276	6.81	0.57	12	0.25	673.00	8062.00	5770	20230821	-20.62	4075	20231031	12.39	5680	-19.37	20240326	4305	6.39	20240118	5770	-20.62	20230821	4075	12.39	20231031	2.16	N	102260	1000	496 억	1634676	N	N	111	N	N
109	20240411	130648	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4565	-85	5	-1.83	530356725	116208	53.20	4600	4645	4535	6040	3255	4650	4563.86	3.29	-9506	4726	4687	4616	4577	4506	4707	4597	497	1390	1000	3530	5	1	49689728	2268	6.78	0.57	12	0.23	673.00	8062.00	5770	20230821	-20.88	4075	20231031	12.02	5680	-19.63	20240326	4305	6.04	20240118	5770	-20.88	20230821	4075	12.02	20231031	2.16	N	102260	1000	496 억	1634676	N	N	111	N	N
110	20240411	120658	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4540	-110	5	-2.37	494322030	108309	49.58	4600	4645	4535	6040	3255	4650	4564.00	3.29	-9667	4726	4687	4616	4577	4506	4707	4597	497	1390	1000	3530	5	1	49689728	2256	6.75	0.56	12	0.22	673.00	8062.00	5770	20230821	-21.32	4075	20231031	11.41	5680	-20.07	20240326	4305	5.46	20240118	5770	-21.32	20230821	4075	11.41	20231031	2.16	N	102260	1000	496 억	1634676	N	N	111	N	N
111	20240411	110651	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4565	-85	5	-1.83	337055615	73728	33.75	4600	4645	4545	6040	3255	4650	4571.61	3.29	-8322	4726	4687	4616	4577	4506	4707	4597	497	1390	1000	3530	5	1	49689728	2268	6.78	0.57	12	0.15	673.00	8062.00	5770	20230821	-20.88	4075	20231031	12.02	5680	-19.63	20240326	4305	6.04	20240118	5770	-20.88	20230821	4075	12.02	20231031	2.16	N	102260	1000	496 억	1634676	N	N	111	N	N
112	20240411	100658	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4565	-85	5	-1.83	271761925	59448	27.21	4600	4645	4545	6040	3255	4650	4571.42	3.29	-7500	4726	4687	4616	4577	4506	4707	4597	497	1390	1000	3530	5	1	49689728	2268	6.78	0.57	12	0.12	673.00	8062.00	5770	20230821	-20.88	4075	20231031	12.02	5680	-19.63	20240326	4305	6.04	20240118	5770	-20.88	20230821	4075	12.02	20231031	2.16	N	102260	1000	496 억	1634676	N	N	111	N	N
113	20240411	090654	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4590	-60	5	-1.29	57521195	12488	5.72	4600	4645	4590	6040	3255	4650	4606.12	3.29	-5174	4726	4687	4616	4577	4506	4707	4597	497	1390	1000	3530	5	1	49689728	2281	6.82	0.57	12	0.03	673.00	8062.00	5770	20230821	-20.45	4075	20231031	12.64	5680	-19.19	20240326	4305	6.62	20240118	5770	-20.45	20230821	4075	12.64	20231031	2.16	N	102260	1000	496 억	1634676	N	N	111	N	N
114	20240409	160643	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4650	60	2	1.31	993387180	216022	68.53	4590	4655	4545	5960	3215	4590	4598.50	3.26	15749	4766	4677	4631	4542	4496	4655	4520	497	1370	1000	3480	5	1	49689728	2311	6.91	0.58	12	0.43	673.00	8062.00	5770	20230821	-19.41	4075	20231031	14.11	5680	-18.13	20240326	4305	8.01	20240118	5770	-19.41	20230821	4075	14.11	20231031	2.22	N	102260	1000	496 억	1619279	N	N	111	N	N
115	20240409	150649	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4625	35	2	0.76	874819120	190460	60.42	4590	4655	4545	5960	3215	4590	4593.20	3.26	19219	4766	4677	4631	4542	4496	4655	4520	497	1370	1000	3480	5	1	49689728	2298	6.87	0.57	12	0.38	673.00	8062.00	5770	20230821	-19.84	4075	20231031	13.50	5680	-18.57	20240326	4305	7.43	20240118	5770	-19.84	20230821	4075	13.50	20231031	2.22	N	102260	1000	496 억	1619279	N	N	1	N	N
116	20240409	140653	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4585	-5	5	-0.11	754005700	164168	52.08	4590	4655	4545	5960	3215	4590	4592.90	3.26	23399	4766	4677	4631	4542	4496	4655	4520	497	1370	1000	3480	5	1	49689728	2278	6.81	0.57	12	0.33	673.00	8062.00	5770	20230821	-20.54	4075	20231031	12.52	5680	-19.28	20240326	4305	6.50	20240118	5770	-20.54	20230821	4075	12.52	20231031	2.22	N	102260	1000	496 억	1619279	N	N	1	N	N
117	20240409	130646	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4560	-30	5	-0.65	697451680	151810	48.16	4590	4655	4545	5960	3215	4590	4594.25	3.26	23923	4766	4677	4631	4542	4496	4655	4520	497	1370	1000	3480	5	1	49689728	2266	6.78	0.57	12	0.31	673.00	8062.00	5770	20230821	-20.97	4075	20231031	11.90	5680	-19.72	20240326	4305	5.92	20240118	5770	-20.97	20230821	4075	11.90	20231031	2.22	N	102260	1000	496 억	1619279	N	N	1	N	N
118	20240409	120648	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4560	-30	5	-0.65	628236460	136611	43.34	4590	4655	4545	5960	3215	4590	4598.74	3.26	21351	4766	4677	4631	4542	4496	4655	4520	497	1370	1000	3480	5	1	49689728	2266	6.78	0.57	12	0.27	673.00	8062.00	5770	20230821	-20.97	4075	20231031	11.90	5680	-19.72	20240326	4305	5.92	20240118	5770	-20.97	20230821	4075	11.90	20231031	2.22	N	102260	1000	496 억	1619279	N	N	1	N	N
119	20240409	110648	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4595	5	2	0.11	339983795	73502	23.32	4590	4655	4590	5960	3215	4590	4625.65	3.26	12840	4766	4677	4631	4542	4496	4655	4520	497	1370	1000	3480	5	1	49689728	2283	6.83	0.57	12	0.15	673.00	8062.00	5770	20230821	-20.36	4075	20231031	12.76	5680	-19.10	20240326	4305	6.74	20240118	5770	-20.36	20230821	4075	12.76	20231031	2.22	N	102260	1000	496 억	1619279	N	N	1	N	N
120	20240409	100643	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4635	45	2	0.98	217233325	46872	14.87	4590	4655	4590	5960	3215	4590	4634.89	3.26	9477	4766	4677	4631	4542	4496	4655	4520	497	1370	1000	3480	5	1	49689728	2303	6.89	0.57	12	0.09	673.00	8062.00	5770	20230821	-19.67	4075	20231031	13.74	5680	-18.40	20240326	4305	7.67	20240118	5770	-19.67	20230821	4075	13.74	20231031	2.22	N	102260	1000	496 억	1619279	N	N	1	N	N
121	20240409	090655	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4630	40	2	0.87	51036235	11090	3.52	4590	4640	4590	5960	3215	4590	4602.34	3.26	3412	4766	4677	4631	4542	4496	4655	4520	497	1370	1000	3480	5	1	49689728	2301	6.88	0.57	12	0.02	673.00	8062.00	5770	20230821	-19.76	4075	20231031	13.62	5680	-18.49	20240326	4305	7.55	20240118	5770	-19.76	20230821	4075	13.62	20231031	2.22	N	102260	1000	496 억	1619279	N	N	1	N	N
122	20240408	160641	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4590	-115	5	-2.44	1437959695	310649	116.24	4700	4720	4585	6110	3295	4705	4629.33	3.19	29696	4808	4756	4723	4671	4638	4740	4655	497	1405	1000	3570	5	1	49689728	2281	6.82	0.57	12	0.63	673.00	8062.00	5770	20230821	-20.45	4075	20231031	12.64	5680	-19.19	20240326	4305	6.62	20240118	5770	-20.45	20230821	4075	12.64	20231031	2.19	N	102260	1000	496 억	1587066	N	N	1	N	N
123	20240408	150646	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4600	-105	5	-2.23	1357008365	293028	109.65	4700	4720	4585	6110	3295	4705	4630.90	3.19	27754	4808	4756	4723	4671	4638	4740	4655	497	1405	1000	3570	5	1	49689728	2286	6.84	0.57	12	0.59	673.00	8062.00	5770	20230821	-20.28	4075	20231031	12.88	5680	-19.01	20240326	4305	6.85	20240118	5770	-20.28	20230821	4075	12.88	20231031	2.19	N	102260	1000	496 억	1587066	N	N	645	N	N
124	20240408	140648	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4615	-90	5	-1.91	1269396405	273992	102.52	4700	4720	4585	6110	3295	4705	4632.88	3.19	25101	4808	4756	4723	4671	4638	4740	4655	497	1405	1000	3570	5	1	49689728	2293	6.86	0.57	12	0.55	673.00	8062.00	5770	20230821	-20.02	4075	20231031	13.25	5680	-18.75	20240326	4305	7.20	20240118	5770	-20.02	20230821	4075	13.25	20231031	2.19	N	102260	1000	496 억	1587066	N	N	645	N	N
125	20240408	130644	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4605	-100	5	-2.13	1237878270	267156	99.97	4700	4720	4585	6110	3295	4705	4633.45	3.19	24483	4808	4756	4723	4671	4638	4740	4655	497	1405	1000	3570	5	1	49689728	2288	6.84	0.57	12	0.54	673.00	8062.00	5770	20230821	-20.19	4075	20231031	13.01	5680	-18.93	20240326	4305	6.97	20240118	5770	-20.19	20230821	4075	13.01	20231031	2.19	N	102260	1000	496 억	1587066	N	N	645	N	N
126	20240408	120647	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4630	-75	5	-1.59	1155784820	249335	93.30	4700	4720	4585	6110	3295	4705	4635.37	3.19	19883	4808	4756	4723	4671	4638	4740	4655	497	1405	1000	3570	5	1	49689728	2301	6.88	0.57	12	0.50	673.00	8062.00	5770	20230821	-19.76	4075	20231031	13.62	5680	-18.49	20240326	4305	7.55	20240118	5770	-19.76	20230821	4075	13.62	20231031	2.19	N	102260	1000	496 억	1587066	N	N	645	N	N
127	20240408	110648	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4590	-115	5	-2.44	1039457075	224008	83.82	4700	4720	4585	6110	3295	4705	4640.17	3.19	11449	4808	4756	4723	4671	4638	4740	4655	497	1405	1000	3570	5	1	49689728	2281	6.82	0.57	12	0.45	673.00	8062.00	5770	20230821	-20.45	4075	20231031	12.64	5680	-19.19	20240326	4305	6.62	20240118	5770	-20.45	20230821	4075	12.64	20231031	2.19	N	102260	1000	496 억	1587066	N	N	645	N	N
128	20240408	100640	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4630	-75	5	-1.59	660987330	141934	53.11	4700	4720	4625	6110	3295	4705	4656.89	3.19	11062	4808	4756	4723	4671	4638	4740	4655	497	1405	1000	3570	5	1	49689728	2301	6.88	0.57	12	0.29	673.00	8062.00	5770	20230821	-19.76	4075	20231031	13.62	5680	-18.49	20240326	4305	7.55	20240118	5770	-19.76	20230821	4075	13.62	20231031	2.19	N	102260	1000	496 억	1587066	N	N	645	N	N
129	20240408	090649	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	4690	-15	5	-0.32	77380650	16470	6.16	4700	4720	4690	6110	3295	4705	4698.14	3.19	436	4808	4756	4723	4671	4638	4740	4655	497	1405	1000	3570	5	1	49689728	2330	6.97	0.58	12	0.03	673.00	8062.00	5770	20230821	-18.72	4075	20231031	15.09	5680	-17.43	20240326	4305	8.94	20240118	5770	-18.72	20230821	4075	15.09	20231031	2.19	N	102260	1000	496 억	1587066	N	N	645	N	N
130	20240405	160647	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4705	-45	5	-0.95	1186820195	251283	66.47	4710	4775	4690	6170	3325	4750	4722.81	3.11	38016	4836	4792	4756	4712	4676	4775	4695	497	1420	1000	3610	5	1	49689728	2338	6.99	0.58	12	0.51	673.00	8062.00	5770	20230821	-18.46	4075	20231031	15.46	5680	-17.17	20240326	4305	9.29	20240118	5770	-18.46	20230821	4075	15.46	20231031	2.23	N	102260	1000	496 억	1543495	N	N	645	N	N
131	20240405	150643	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4710	-40	5	-0.84	1082027140	229019	60.58	4710	4775	4690	6170	3325	4750	4724.36	3.11	33989	4836	4792	4756	4712	4676	4775	4695	497	1420	1000	3610	5	1	49689728	2340	7.00	0.58	12	0.46	673.00	8062.00	5770	20230821	-18.37	4075	20231031	15.58	5680	-17.08	20240326	4305	9.41	20240118	5770	-18.37	20230821	4075	15.58	20231031	2.23	N	102260	1000	496 억	1543495	N	N	11	N	N
132	20240405	140643	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4715	-35	5	-0.74	987278510	208918	55.27	4710	4775	4690	6170	3325	4750	4725.40	3.11	26700	4836	4792	4756	4712	4676	4775	4695	497	1420	1000	3610	5	1	49689728	2343	7.01	0.58	12	0.42	673.00	8062.00	5770	20230821	-18.28	4075	20231031	15.71	5680	-16.99	20240326	4305	9.52	20240118	5770	-18.28	20230821	4075	15.71	20231031	2.23	N	102260	1000	496 억	1543495	N	N	11	N	N
133	20240405	130641	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4720	-30	5	-0.63	880484950	186249	49.27	4710	4775	4690	6170	3325	4750	4727.18	3.11	16870	4836	4792	4756	4712	4676	4775	4695	497	1420	1000	3610	5	1	49689728	2345	7.01	0.59	12	0.37	673.00	8062.00	5770	20230821	-18.20	4075	20231031	15.83	5680	-16.90	20240326	4305	9.64	20240118	5770	-18.20	20230821	4075	15.83	20231031	2.23	N	102260	1000	496 억	1543495	N	N	11	N	N
134	20240405	120642	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4745	-5	5	-0.11	845446355	178843	47.31	4710	4775	4690	6170	3325	4750	4727.01	3.11	11859	4836	4792	4756	4712	4676	4775	4695	497	1420	1000	3610	5	1	49689728	2358	7.05	0.59	12	0.36	673.00	8062.00	5770	20230821	-17.76	4075	20231031	16.44	5680	-16.46	20240326	4305	10.22	20240118	5770	-17.76	20230821	4075	16.44	20231031	2.23	N	102260	1000	496 억	1543495	N	N	11	N	N
135	20240405	110646	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4705	-45	5	-0.95	709765535	150027	39.69	4710	4775	4695	6170	3325	4750	4730.62	3.11	9725	4836	4792	4756	4712	4676	4775	4695	497	1420	1000	3610	5	1	49689728	2338	6.99	0.58	12	0.30	673.00	8062.00	5770	20230821	-18.46	4075	20231031	15.46	5680	-17.17	20240326	4305	9.29	20240118	5770	-18.46	20230821	4075	15.46	20231031	2.23	N	102260	1000	496 억	1543495	N	N	11	N	N
136	20240405	100551	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4750	0	3	0.00	387436855	81677	21.61	4710	4775	4710	6170	3325	4750	4743.34	3.11	19540	4836	4792	4756	4712	4676	4775	4695	497	1420	1000	3610	5	1	49689728	2360	7.06	0.59	12	0.16	673.00	8062.00	5770	20230821	-17.68	4075	20231031	16.56	5680	-16.37	20240326	4305	10.34	20240118	5770	-17.68	20230821	4075	16.56	20231031	2.23	N	102260	1000	496 억	1543495	N	N	11	N	N
137	20240405	090634	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4750	0	3	0.00	111004090	23462	6.21	4710	4760	4710	6170	3325	4750	4729.18	3.11	12817	4836	4792	4756	4712	4676	4775	4695	497	1420	1000	3610	5	1	49689728	2360	7.06	0.59	12	0.05	673.00	8062.00	5770	20230821	-17.68	4075	20231031	16.56	5680	-16.37	20240326	4305	10.34	20240118	5770	-17.68	20230821	4075	16.56	20231031	2.23	N	102260	1000	496 억	1543495	N	N	11	N	N
138	20240404	160634	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4750	-35	5	-0.73	1749959070	368659	77.77	4795	4800	4720	6220	3350	4785	4746.82	3.21	-35936	4908	4846	4783	4721	4658	4877	4752	497	1435	1000	3630	5	1	49689728	2360	7.06	0.59	12	0.74	673.00	8062.00	5770	20230821	-17.68	4075	20231031	16.56	5680	-16.37	20240326	4305	10.34	20240118	5770	-17.68	20230821	4075	16.56	20231031	2.27	N	102260	1000	496 억	1592580	N	N	11	N	N
139	20240404	150631	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4770	-15	5	-0.31	1630477610	343565	72.48	4795	4800	4720	6220	3350	4785	4745.76	3.21	-41526	4908	4846	4783	4721	4658	4877	4752	497	1435	1000	3630	5	1	49689728	2370	7.09	0.59	12	0.69	673.00	8062.00	5770	20230821	-17.33	4075	20231031	17.06	5680	-16.02	20240326	4305	10.80	20240118	5770	-17.33	20230821	4075	17.06	20231031	2.27	N	102260	1000	496 억	1592580	N	N	5	N	N
140	20240404	140634	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4760	-25	5	-0.52	1454137755	306530	64.67	4795	4800	4720	6220	3350	4785	4743.87	3.21	-47691	4908	4846	4783	4721	4658	4877	4752	497	1435	1000	3630	5	1	49689728	2365	7.07	0.59	12	0.62	673.00	8062.00	5770	20230821	-17.50	4075	20231031	16.81	5680	-16.20	20240326	4305	10.57	20240118	5770	-17.50	20230821	4075	16.81	20231031	2.27	N	102260	1000	496 억	1592580	N	N	5	N	N
141	20240404	130627	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4720	-65	5	-1.36	1260648010	265757	56.06	4795	4800	4720	6220	3350	4785	4743.61	3.21	-43817	4908	4846	4783	4721	4658	4877	4752	497	1435	1000	3630	5	1	49689728	2345	7.01	0.59	12	0.53	673.00	8062.00	5770	20230821	-18.20	4075	20231031	15.83	5680	-16.90	20240326	4305	9.64	20240118	5770	-18.20	20230821	4075	15.83	20231031	2.27	N	102260	1000	496 억	1592580	N	N	5	N	N
142	20240404	120631	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4720	-65	5	-1.36	1156267785	243668	51.40	4795	4800	4720	6220	3350	4785	4745.26	3.21	-42439	4908	4846	4783	4721	4658	4877	4752	497	1435	1000	3630	5	1	49689728	2345	7.01	0.59	12	0.49	673.00	8062.00	5770	20230821	-18.20	4075	20231031	15.83	5680	-16.90	20240326	4305	9.64	20240118	5770	-18.20	20230821	4075	15.83	20231031	2.27	N	102260	1000	496 억	1592580	N	N	5	N	N
143	20240404	110633	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4730	-55	5	-1.15	933139445	196504	41.45	4795	4800	4720	6220	3350	4785	4748.70	3.21	-26619	4908	4846	4783	4721	4658	4877	4752	497	1435	1000	3630	5	1	49689728	2350	7.03	0.59	12	0.40	673.00	8062.00	5770	20230821	-18.02	4075	20231031	16.07	5680	-16.73	20240326	4305	9.87	20240118	5770	-18.02	20230821	4075	16.07	20231031	2.27	N	102260	1000	496 억	1592580	N	N	5	N	N
144	20240404	100633	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4745	-40	5	-0.84	675522765	142060	29.97	4795	4800	4725	6220	3350	4785	4755.19	3.21	-13062	4908	4846	4783	4721	4658	4877	4752	497	1435	1000	3630	5	1	49689728	2358	7.05	0.59	12	0.29	673.00	8062.00	5770	20230821	-17.76	4075	20231031	16.44	5680	-16.46	20240326	4305	10.22	20240118	5770	-17.76	20230821	4075	16.44	20231031	2.27	N	102260	1000	496 억	1592580	N	N	5	N	N
145	20240404	090632	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4780	-5	5	-0.10	73068220	15302	3.23	4795	4800	4755	6220	3350	4785	4775.08	3.21	-4959	4908	4846	4783	4721	4658	4877	4752	497	1435	1000	3630	5	1	49689728	2375	7.10	0.59	12	0.03	673.00	8062.00	5770	20230821	-17.16	4075	20231031	17.30	5680	-15.85	20240326	4305	11.03	20240118	5770	-17.16	20230821	4075	17.30	20231031	2.27	N	102260	1000	496 억	1592580	N	N	5	N	N
146	20240403	160632	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4785	15	2	0.31	2222572850	464913	70.94	4755	4845	4720	6200	3340	4770	4780.63	3.01	90866	5006	4887	4826	4707	4646	4857	4677	497	1430	1000	3620	5	1	49689728	2378	7.11	0.59	12	0.94	673.00	8062.00	5770	20230821	-17.07	4075	20231031	17.42	5680	-15.76	20240326	4305	11.15	20240118	5770	-17.07	20230821	4075	17.42	20231031	2.23	N	102260	1000	496 억	1496119	N	N	5	N	N
147	20240403	150630	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4785	15	2	0.31	2028782510	424317	64.74	4755	4845	4720	6200	3340	4770	4781.31	3.01	82089	5006	4887	4826	4707	4646	4857	4677	497	1430	1000	3620	5	1	49689728	2378	7.11	0.59	12	0.85	673.00	8062.00	5770	20230821	-17.07	4075	20231031	17.42	5680	-15.76	20240326	4305	11.15	20240118	5770	-17.07	20230821	4075	17.42	20231031	2.23	N	102260	1000	496 억	1496119	N	N	66	N	N
148	20240403	140626	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4775	5	2	0.10	1819999280	380668	58.08	4755	4845	4720	6200	3340	4770	4781.09	3.01	82275	5006	4887	4826	4707	4646	4857	4677	497	1430	1000	3620	5	1	49689728	2373	7.10	0.59	12	0.77	673.00	8062.00	5770	20230821	-17.24	4075	20231031	17.18	5680	-15.93	20240326	4305	10.92	20240118	5770	-17.24	20230821	4075	17.18	20231031	2.23	N	102260	1000	496 억	1496119	N	N	66	N	N
149	20240403	130626	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4790	20	2	0.42	1466153915	306557	46.77	4755	4845	4720	6200	3340	4770	4782.68	3.01	49383	5006	4887	4826	4707	4646	4857	4677	497	1430	1000	3620	5	1	49689728	2380	7.12	0.59	12	0.62	673.00	8062.00	5770	20230821	-16.98	4075	20231031	17.55	5680	-15.67	20240326	4305	11.27	20240118	5770	-16.98	20230821	4075	17.55	20231031	2.23	N	102260	1000	496 억	1496119	N	N	66	N	N
150	20240403	120625	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4790	20	2	0.42	1349777425	282272	43.07	4755	4845	4720	6200	3340	4770	4781.87	3.01	46631	5006	4887	4826	4707	4646	4857	4677	497	1430	1000	3620	5	1	49689728	2380	7.12	0.59	12	0.57	673.00	8062.00	5770	20230821	-16.98	4075	20231031	17.55	5680	-15.67	20240326	4305	11.27	20240118	5770	-16.98	20230821	4075	17.55	20231031	2.23	N	102260	1000	496 억	1496119	N	N	66	N	N
151	20240403	110626	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4785	15	2	0.31	1149272345	240306	36.67	4755	4845	4720	6200	3340	4770	4782.58	3.01	38904	5006	4887	4826	4707	4646	4857	4677	497	1430	1000	3620	5	1	49689728	2378	7.11	0.59	12	0.48	673.00	8062.00	5770	20230821	-17.07	4075	20231031	17.42	5680	-15.76	20240326	4305	11.15	20240118	5770	-17.07	20230821	4075	17.42	20231031	2.23	N	102260	1000	496 억	1496119	N	N	66	N	N
152	20240403	100627	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4820	50	2	1.05	904692870	189394	28.90	4755	4845	4720	6200	3340	4770	4776.81	3.01	30808	5006	4887	4826	4707	4646	4857	4677	497	1430	1000	3620	5	1	49689728	2395	7.16	0.60	12	0.38	673.00	8062.00	5770	20230821	-16.46	4075	20231031	18.28	5680	-15.14	20240326	4305	11.96	20240118	5770	-16.46	20230821	4075	18.28	20231031	2.23	N	102260	1000	496 억	1496119	N	N	66	N	N
153	20240403	090628	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4750	-20	5	-0.42	118662970	24985	3.81	4755	4785	4735	6200	3340	4770	4748.64	3.01	9976	5006	4887	4826	4707	4646	4857	4677	497	1430	1000	3620	5	1	49689728	2360	7.06	0.59	12	0.05	673.00	8062.00	5770	20230821	-17.68	4075	20231031	16.56	5680	-16.37	20240326	4305	10.34	20240118	5770	-17.68	20230821	4075	16.56	20231031	2.23	N	102260	1000	496 억	1496119	N	N	66	N	N
154	20240402	160616	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4770	-125	5	-2.55	3109527530	644259	118.56	4850	4945	4765	6360	3430	4895	4826.69	2.98	22265	4968	4931	4858	4821	4748	4950	4840	497	1465	1000	3720	5	1	49689728	2370	7.09	0.59	12	1.30	673.00	8062.00	5770	20230821	-17.33	4075	20231031	17.06	5680	-16.02	20240326	4305	10.80	20240118	5770	-17.33	20230821	4075	17.06	20231031	2.34	N	102260	1000	496 억	1479198	N	N	66	N	N
155	20240402	150624	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4770	-125	5	-2.55	2955266370	611950	112.61	4850	4945	4765	6360	3430	4895	4829.12	2.98	18382	4968	4931	4858	4821	4748	4950	4840	497	1465	1000	3720	5	1	49689728	2370	7.09	0.59	12	1.23	673.00	8062.00	5770	20230821	-17.33	4075	20231031	17.06	5680	-16.02	20240326	4305	10.80	20240118	5770	-17.33	20230821	4075	17.06	20231031	2.34	N	102260	1000	496 억	1479198	N	N	0	N	N
156	20240402	140626	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4790	-105	5	-2.15	2497760830	516159	94.98	4850	4945	4775	6360	3430	4895	4838.99	2.98	7975	4968	4931	4858	4821	4748	4950	4840	497	1465	1000	3720	5	1	49689728	2380	7.12	0.59	12	1.04	673.00	8062.00	5770	20230821	-16.98	4075	20231031	17.55	5680	-15.67	20240326	4305	11.27	20240118	5770	-16.98	20230821	4075	17.55	20231031	2.34	N	102260	1000	496 억	1479198	N	N	0	N	N
157	20240402	130617	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4805	-90	5	-1.84	2306250325	476230	87.64	4850	4945	4775	6360	3430	4895	4842.58	2.98	9081	4968	4931	4858	4821	4748	4950	4840	497	1465	1000	3720	5	1	49689728	2388	7.14	0.60	12	0.96	673.00	8062.00	5770	20230821	-16.72	4075	20231031	17.91	5680	-15.40	20240326	4305	11.61	20240118	5770	-16.72	20230821	4075	17.91	20231031	2.34	N	102260	1000	496 억	1479198	N	N	0	N	N
158	20240402	120613	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4800	-95	5	-1.94	1866224690	384450	70.75	4850	4945	4795	6360	3430	4895	4854.13	2.98	16727	4968	4931	4858	4821	4748	4950	4840	497	1465	1000	3720	5	1	49689728	2385	7.13	0.60	12	0.77	673.00	8062.00	5770	20230821	-16.81	4075	20231031	17.79	5680	-15.49	20240326	4305	11.50	20240118	5770	-16.81	20230821	4075	17.79	20231031	2.34	N	102260	1000	496 억	1479198	N	N	0	N	N
159	20240402	110619	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4810	-85	5	-1.74	1695767150	348984	64.22	4850	4945	4795	6360	3430	4895	4859.02	2.98	20468	4968	4931	4858	4821	4748	4950	4840	497	1465	1000	3720	5	1	49689728	2390	7.15	0.60	12	0.70	673.00	8062.00	5770	20230821	-16.64	4075	20231031	18.04	5680	-15.32	20240326	4305	11.73	20240118	5770	-16.64	20230821	4075	18.04	20231031	2.34	N	102260	1000	496 억	1479198	N	N	0	N	N
160	20240402	100619	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4875	-20	5	-0.41	988200950	202302	37.23	4850	4945	4825	6360	3430	4895	4884.71	2.98	30918	4968	4931	4858	4821	4748	4950	4840	497	1465	1000	3720	5	1	49689728	2422	7.24	0.60	12	0.41	673.00	8062.00	5770	20230821	-15.51	4075	20231031	19.63	5680	-14.17	20240326	4305	13.24	20240118	5770	-15.51	20230821	4075	19.63	20231031	2.34	N	102260	1000	496 억	1479198	N	N	0	N	N
161	20240402	090619	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4870	-25	5	-0.51	271783840	55879	10.28	4850	4900	4825	6360	3430	4895	4863.04	2.98	14984	4968	4931	4858	4821	4748	4950	4840	497	1465	1000	3720	5	1	49689728	2420	7.24	0.60	12	0.11	673.00	8062.00	5770	20230821	-15.60	4075	20231031	19.51	5680	-14.26	20240326	4305	13.12	20240118	5770	-15.60	20230821	4075	19.51	20231031	2.34	N	102260	1000	496 억	1479198	N	N	0	N	N
162	20240401	160616	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4895	75	2	1.56	2550531870	526067	41.50	4820	4895	4785	6260	3375	4820	4848.05	2.86	39848	5103	4961	4888	4746	4673	4925	4710	497	1440	1000	3660	5	1	49689728	2432	7.27	0.61	12	1.06	673.00	8062.00	5770	20230821	-15.16	4075	20231031	20.12	5680	-13.82	20240326	4305	13.70	20240118	5770	-15.16	20230821	4075	20.12	20231031	2.07	N	102260	1000	496 억	1422353	N	N	7	N	N
163	20240401	150619	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4875	55	2	1.14	2341957025	483382	38.13	4820	4895	4785	6260	3375	4820	4845.07	2.86	37646	5103	4961	4888	4746	4673	4925	4710	497	1440	1000	3660	5	1	49689728	2422	7.24	0.60	12	0.97	673.00	8062.00	5770	20230821	-15.51	4075	20231031	19.63	5680	-14.17	20240326	4305	13.24	20240118	5770	-15.51	20230821	4075	19.63	20231031	2.07	N	102260	1000	496 억	1422353	N	N	7	N	N
164	20240401	140614	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4850	30	2	0.62	1930739765	399031	31.48	4820	4890	4785	6260	3375	4820	4838.69	2.86	30892	5103	4961	4888	4746	4673	4925	4710	497	1440	1000	3660	5	1	49689728	2410	7.21	0.60	12	0.80	673.00	8062.00	5770	20230821	-15.94	4075	20231031	19.02	5680	-14.61	20240326	4305	12.66	20240118	5770	-15.94	20230821	4075	19.02	20231031	2.07	N	102260	1000	496 억	1422353	N	N	7	N	N
165	20240401	130612	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4865	45	2	0.93	1703673360	352234	27.79	4820	4890	4785	6260	3375	4820	4836.89	2.86	31251	5103	4961	4888	4746	4673	4925	4710	497	1440	1000	3660	5	1	49689728	2417	7.23	0.60	12	0.71	673.00	8062.00	5770	20230821	-15.68	4075	20231031	19.39	5680	-14.35	20240326	4305	13.01	20240118	5770	-15.68	20230821	4075	19.39	20231031	2.07	N	102260	1000	496 억	1422353	N	N	7	N	N
166	20240401	120618	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4865	45	2	0.93	1551463805	320945	25.32	4820	4890	4785	6260	3375	4820	4834.16	2.86	35184	5103	4961	4888	4746	4673	4925	4710	497	1440	1000	3660	5	1	49689728	2417	7.23	0.60	12	0.65	673.00	8062.00	5770	20230821	-15.68	4075	20231031	19.39	5680	-14.35	20240326	4305	13.01	20240118	5770	-15.68	20230821	4075	19.39	20231031	2.07	N	102260	1000	496 억	1422353	N	N	7	N	N
167	20240401	110616	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4825	5	2	0.10	1169563775	242371	19.12	4820	4860	4785	6260	3375	4820	4825.57	2.86	36838	5103	4961	4888	4746	4673	4925	4710	497	1440	1000	3660	5	1	49689728	2398	7.17	0.60	12	0.49	673.00	8062.00	5770	20230821	-16.38	4075	20231031	18.40	5680	-15.05	20240326	4305	12.08	20240118	5770	-16.38	20230821	4075	18.40	20231031	2.07	N	102260	1000	496 억	1422353	N	N	7	N	N
168	20240401	100614	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4835	15	2	0.31	952909655	197550	15.58	4820	4860	4785	6260	3375	4820	4823.69	2.86	37687	5103	4961	4888	4746	4673	4925	4710	497	1440	1000	3660	5	1	49689728	2402	7.18	0.60	12	0.40	673.00	8062.00	5770	20230821	-16.20	4075	20231031	18.65	5680	-14.88	20240326	4305	12.31	20240118	5770	-16.20	20230821	4075	18.65	20231031	2.07	N	102260	1000	496 억	1422353	N	N	7	N	N
169	20240401	090614	55	50.00	KOSPI	서비스업	N	N	N	Y	50	N	4810	-10	5	-0.21	308135490	63914	5.04	4820	4860	4800	6260	3375	4820	4821.14	2.86	19610	5103	4961	4888	4746	4673	4925	4710	497	1440	1000	3660	5	1	49689728	2390	7.15	0.60	12	0.13	673.00	8062.00	5770	20230821	-16.64	4075	20231031	18.04	5680	-15.32	20240326	4305	11.73	20240118	5770	-16.64	20230821	4075	18.04	20231031	2.07	N	102260	1000	496 억	1422353	N	N	7	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History