KissMeData/002620/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	160136	57	100.00	KOSPI		서비스업	N	N	N	N		N	10560	100	2	0.96	67856190	6471	155.89	10470	10590	10400	13590	7330	10460	10485.12	9.69	0	-259	10626	10542	10426	10342	10226	10485	10285	80	3130	500	6900	10	1	15973355	1687	-10.38	0.52	12	0.04	-1017.00	20214.00	16000	20230522	-34.00	9250	20231024	14.16	12380	-14.70	20240411	9760	8.20	20240417	16000	-34.00	20230522	9250	14.16	20231024	0.73	N	002620	500	79 억		1547132	N	N	0	N	00	N
3	20240430	150136	57	100.00	KOSPI		서비스업	N	N	N	N		N	10500	40	2	0.38	63472450	6055	145.87	10470	10590	10400	13590	7330	10460	10482.65	9.69	0	-290	10626	10542	10426	10342	10226	10485	10285	80	3130	500	6900	10	1	15973355	1677	-10.32	0.52	12	0.04	-1017.00	20214.00	16000	20230522	-34.38	9250	20231024	13.51	12380	-15.19	20240411	9760	7.58	20240417	16000	-34.38	20230522	9250	13.51	20231024	0.73	N	002620	500	79 억		1547132	N	N	0	N	00	N
4	20240430	140136	57	100.00	KOSPI		서비스업	N	N	N	N		N	10510	50	2	0.48	59723720	5698	137.27	10470	10590	10400	13590	7330	10460	10481.52	9.69	0	-13	10626	10542	10426	10342	10226	10485	10285	80	3130	500	6900	10	1	15973355	1679	-10.33	0.52	12	0.04	-1017.00	20214.00	16000	20230522	-34.31	9250	20231024	13.62	12380	-15.11	20240411	9760	7.68	20240417	16000	-34.31	20230522	9250	13.62	20231024	0.73	N	002620	500	79 억		1547132	N	N	0	N	00	N
5	20240430	130136	57	100.00	KOSPI		서비스업	N	N	N	N		N	10470	10	2	0.10	47161570	4505	108.53	10470	10590	10400	13590	7330	10460	10468.72	9.69	0	453	10626	10542	10426	10342	10226	10485	10285	80	3130	500	6900	10	1	15973355	1672	-10.29	0.52	12	0.03	-1017.00	20214.00	16000	20230522	-34.56	9250	20231024	13.19	12380	-15.43	20240411	9760	7.27	20240417	16000	-34.56	20230522	9250	13.19	20231024	0.73	N	002620	500	79 억		1547132	N	N	0	N	00	N
6	20240430	120137	57	100.00	KOSPI		서비스업	N	N	N	N		N	10450	-10	5	-0.10	40113070	3833	92.34	10470	10590	10400	13590	7330	10460	10465.19	9.69	0	223	10626	10542	10426	10342	10226	10485	10285	80	3130	500	6900	10	1	15973355	1669	-10.28	0.52	12	0.02	-1017.00	20214.00	16000	20230522	-34.69	9250	20231024	12.97	12380	-15.59	20240411	9760	7.07	20240417	16000	-34.69	20230522	9250	12.97	20231024	0.73	N	002620	500	79 억		1547132	N	N	0	N	00	N
7	20240430	110136	57	100.00	KOSPI		서비스업	N	N	N	N		N	10430	-30	5	-0.29	23148630	2214	53.34	10470	10590	10400	13590	7330	10460	10455.57	9.69	0	209	10626	10542	10426	10342	10226	10485	10285	80	3130	500	6900	10	1	15973355	1666	-10.26	0.52	12	0.01	-1017.00	20214.00	16000	20230522	-34.81	9250	20231024	12.76	12380	-15.75	20240411	9760	6.86	20240417	16000	-34.81	20230522	9250	12.76	20231024	0.73	N	002620	500	79 억		1547132	N	N	0	N	00	N
8	20240430	100134	57	100.00	KOSPI		서비스업	N	N	N	N		N	10480	20	2	0.19	13583870	1296	31.22	10470	10590	10430	13590	7330	10460	10481.38	9.69	0	182	10626	10542	10426	10342	10226	10485	10285	80	3130	500	6900	10	1	15973355	1674	-10.30	0.52	12	0.01	-1017.00	20214.00	16000	20230522	-34.50	9250	20231024	13.30	12380	-15.35	20240411	9760	7.38	20240417	16000	-34.50	20230522	9250	13.30	20231024	0.73	N	002620	500	79 억		1547132	N	N	0	N	00	N
9	20240430	090140	57	100.00	KOSPI		서비스업	N	N	N	N		N	10490	30	2	0.29	2062610	197	4.75	10470	10490	10470	13590	7330	10460	10470.10	9.69	0	-27	10626	10542	10426	10342	10226	10485	10285	80	3130	500	6900	10	1	15973355	1676	-10.31	0.52	12	0.00	-1017.00	20214.00	16000	20230522	-34.44	9250	20231024	13.41	12380	-15.27	20240411	9760	7.48	20240417	16000	-34.44	20230522	9250	13.41	20231024	0.73	N	002620	500	79 억		1547132	N	N	0	N	00	N
10	20240429	160135	57	100.00	KOSPI		서비스업	N	N	N	N		N	10460	160	2	1.55	43264910	4151	59.89	10510	10510	10310	13390	7210	10300	10420.88	9.68	0	513	10500	10400	10300	10200	10100	10450	10250	80	3090	500	6790	10	1	15973355	1671	-10.29	0.52	12	0.03	-1017.00	20214.00	16000	20230522	-34.62	9250	20231024	13.08	12380	-15.51	20240411	9760	7.17	20240417	16000	-34.62	20230522	9250	13.08	20231024	0.73	N	002620	500	79 억		1545953	N	N	0	N	00	N
11	20240429	150136	57	100.00	KOSPI		서비스업	N	N	N	N		N	10460	160	2	1.55	34886780	3350	48.33	10510	10510	10310	13390	7210	10300	10413.96	9.68	0	442	10500	10400	10300	10200	10100	10450	10250	80	3090	500	6790	10	1	15973355	1671	-10.29	0.52	12	0.02	-1017.00	20214.00	16000	20230522	-34.62	9250	20231024	13.08	12380	-15.51	20240411	9760	7.17	20240417	16000	-34.62	20230522	9250	13.08	20231024	0.73	N	002620	500	79 억		1545953	N	N	0	N	00	N
12	20240429	140135	57	100.00	KOSPI		서비스업	N	N	N	N		N	10430	130	2	1.26	21790280	2096	30.24	10510	10510	10310	13390	7210	10300	10396.13	9.68	0	168	10500	10400	10300	10200	10100	10450	10250	80	3090	500	6790	10	1	15973355	1666	-10.26	0.52	12	0.01	-1017.00	20214.00	16000	20230522	-34.81	9250	20231024	12.76	12380	-15.75	20240411	9760	6.86	20240417	16000	-34.81	20230522	9250	12.76	20231024	0.73	N	002620	500	79 억		1545953	N	N	0	N	00	N
13	20240429	130136	57	100.00	KOSPI		서비스업	N	N	N	N		N	10410	110	2	1.07	13774580	1326	19.13	10510	10510	10310	13390	7210	10300	10388.07	9.68	0	174	10500	10400	10300	10200	10100	10450	10250	80	3090	500	6790	10	1	15973355	1663	-10.24	0.51	12	0.01	-1017.00	20214.00	16000	20230522	-34.94	9250	20231024	12.54	12380	-15.91	20240411	9760	6.66	20240417	16000	-34.94	20230522	9250	12.54	20231024	0.73	N	002620	500	79 억		1545953	N	N	0	N	00	N
14	20240429	120135	57	100.00	KOSPI		서비스업	N	N	N	N		N	10440	140	2	1.36	9312250	897	12.94	10510	10510	10310	13390	7210	10300	10381.55	9.68	0	65	10500	10400	10300	10200	10100	10450	10250	80	3090	500	6790	10	1	15973355	1668	-10.27	0.52	12	0.01	-1017.00	20214.00	16000	20230522	-34.75	9250	20231024	12.86	12380	-15.67	20240411	9760	6.97	20240417	16000	-34.75	20230522	9250	12.86	20231024	0.73	N	002620	500	79 억		1545953	N	N	0	N	00	N
15	20240429	110136	57	100.00	KOSPI		서비스업	N	N	N	N		N	10390	90	2	0.87	8055470	776	11.20	10510	10510	10310	13390	7210	10300	10380.76	9.68	0	34	10500	10400	10300	10200	10100	10450	10250	80	3090	500	6790	10	1	15973355	1660	-10.22	0.51	12	0.00	-1017.00	20214.00	16000	20230522	-35.06	9250	20231024	12.32	12380	-16.07	20240411	9760	6.45	20240417	16000	-35.06	20230522	9250	12.32	20231024	0.73	N	002620	500	79 억		1545953	N	N	0	N	00	N
16	20240429	100135	57	100.00	KOSPI		서비스업	N	N	N	N		N	10390	90	2	0.87	5918300	569	8.21	10510	10510	10310	13390	7210	10300	10401.23	9.68	0	34	10500	10400	10300	10200	10100	10450	10250	80	3090	500	6790	10	1	15973355	1660	-10.22	0.51	12	0.00	-1017.00	20214.00	16000	20230522	-35.06	9250	20231024	12.32	12380	-16.07	20240411	9760	6.45	20240417	16000	-35.06	20230522	9250	12.32	20231024	0.73	N	002620	500	79 억		1545953	N	N	0	N	00	N
17	20240429	090135	57	100.00	KOSPI		서비스업	N	N	N	N		N	10510	210	2	2.04	2249140	214	3.09	10510	10510	10510	13390	7210	10300	10510.00	9.68	0	-19	10500	10400	10300	10200	10100	10450	10250	80	3090	500	6790	10	1	15973355	1679	-10.33	0.52	12	0.00	-1017.00	20214.00	16000	20230522	-34.31	9250	20231024	13.62	12380	-15.11	20240411	9760	7.68	20240417	16000	-34.31	20230522	9250	13.62	20231024	0.73	N	002620	500	79 억		1545953	N	N	0	N	00	N
18	20240426	160135	57	100.00	KOSPI		서비스업	N	N	N	N		N	10300	0	3	0.00	71010860	6913	36.12	10290	10400	10200	13390	7210	10300	10272.08	9.67	0	550	10913	10606	10453	10146	9993	10530	10070	80	3090	500	6790	10	1	15973355	1645	-10.13	0.51	12	0.04	-1017.00	20214.00	16000	20230522	-35.62	9250	20231024	11.35	12380	-16.80	20240411	9760	5.53	20240417	16000	-35.62	20230522	9250	11.35	20231024	0.73	N	002620	500	79 억		1545040	N	N	1	N	00	N
19	20240426	150136	57	100.00	KOSPI		서비스업	N	N	N	N		N	10350	50	2	0.49	66619890	6487	33.89	10290	10400	10200	13390	7210	10300	10269.75	9.67	0	338	10913	10606	10453	10146	9993	10530	10070	80	3090	500	6790	10	1	15973355	1653	-10.18	0.51	12	0.04	-1017.00	20214.00	16000	20230522	-35.31	9250	20231024	11.89	12380	-16.40	20240411	9760	6.05	20240417	16000	-35.31	20230522	9250	11.89	20231024	0.73	N	002620	500	79 억		1545040	N	N	1	N	00	N
20	20240426	140135	57	100.00	KOSPI		서비스업	N	N	N	N		N	10300	0	3	0.00	60624130	5905	30.85	10290	10400	10200	13390	7210	10300	10266.58	9.67	0	614	10913	10606	10453	10146	9993	10530	10070	80	3090	500	6790	10	1	15973355	1645	-10.13	0.51	12	0.04	-1017.00	20214.00	16000	20230522	-35.62	9250	20231024	11.35	12380	-16.80	20240411	9760	5.53	20240417	16000	-35.62	20230522	9250	11.35	20231024	0.73	N	002620	500	79 억		1545040	N	N	1	N	00	N
21	20240426	130135	57	100.00	KOSPI		서비스업	N	N	N	N		N	10280	-20	5	-0.19	55026830	5361	28.01	10290	10400	10200	13390	7210	10300	10264.28	9.67	0	199	10913	10606	10453	10146	9993	10530	10070	80	3090	500	6790	10	1	15973355	1642	-10.11	0.51	12	0.03	-1017.00	20214.00	16000	20230522	-35.75	9250	20231024	11.14	12380	-16.96	20240411	9760	5.33	20240417	16000	-35.75	20230522	9250	11.14	20231024	0.73	N	002620	500	79 억		1545040	N	N	1	N	00	N
22	20240426	120135	57	100.00	KOSPI		서비스업	N	N	N	N		N	10320	20	2	0.19	54052950	5266	27.51	10290	10400	10200	13390	7210	10300	10264.52	9.67	0	185	10913	10606	10453	10146	9993	10530	10070	80	3090	500	6790	10	1	15973355	1648	-10.15	0.51	12	0.03	-1017.00	20214.00	16000	20230522	-35.50	9250	20231024	11.57	12380	-16.64	20240411	9760	5.74	20240417	16000	-35.50	20230522	9250	11.57	20231024	0.73	N	002620	500	79 억		1545040	N	N	1	N	00	N
23	20240426	110136	57	100.00	KOSPI		서비스업	N	N	N	N		N	10280	-20	5	-0.19	43867960	4276	22.34	10290	10400	10200	13390	7210	10300	10259.11	9.67	0	594	10913	10606	10453	10146	9993	10530	10070	80	3090	500	6790	10	1	15973355	1642	-10.11	0.51	12	0.03	-1017.00	20214.00	16000	20230522	-35.75	9250	20231024	11.14	12380	-16.96	20240411	9760	5.33	20240417	16000	-35.75	20230522	9250	11.14	20231024	0.73	N	002620	500	79 억		1545040	N	N	1	N	00	N
24	20240426	100135	57	100.00	KOSPI		서비스업	N	N	N	N		N	10370	70	2	0.68	20011790	1944	10.16	10290	10400	10200	13390	7210	10300	10294.13	9.67	0	77	10913	10606	10453	10146	9993	10530	10070	80	3090	500	6790	10	1	15973355	1656	-10.20	0.51	12	0.01	-1017.00	20214.00	16000	20230522	-35.19	9250	20231024	12.11	12380	-16.24	20240411	9760	6.25	20240417	16000	-35.19	20230522	9250	12.11	20231024	0.73	N	002620	500	79 억		1545040	N	N	1	N	00	N
25	20240426	090136	57	100.00	KOSPI		서비스업	N	N	N	N		N	10300	0	3	0.00	0	0	0.00	0	0	0	13390	7210	10300	0.00	9.67	0	0	10913	10606	10453	10146	9993	10530	10070	80	3090	500	6790	10	1	15973355	1645	-10.13	0.51	12	0.00	-1017.00	20214.00	16000	20230522	-35.62	9250	20231024	11.35	12380	-16.80	20240411	9760	5.53	20240417	16000	-35.62	20230522	9250	11.35	20231024	0.73	N	002620	500	79 억		1545040	N	N	1	N	00	N
26	20240425	160134	57	100.00	KOSPI		서비스업	N	N	N	N		N	10300	-380	5	-3.56	199311360	19140	85.38	10760	10760	10300	13880	7480	10680	10413.56	9.68	0	-2347	10880	10780	10580	10480	10280	10830	10530	80	3200	500	7040	10	1	15973355	1645	-10.13	0.51	12	0.12	-1017.00	20214.00	16000	20230522	-35.62	9250	20231024	11.35	12380	-16.80	20240411	9760	5.53	20240417	16000	-35.62	20230522	9250	11.35	20231024	0.73	N	002620	500	79 억		1546683	N	N	1	N	00	N
27	20240425	150135	57	100.00	KOSPI		서비스업	N	N	N	N		N	10350	-330	5	-3.09	181315280	17394	77.59	10760	10760	10300	13880	7480	10680	10424.01	9.68	0	-2307	10880	10780	10580	10480	10280	10830	10530	80	3200	500	7040	10	1	15973355	1653	-10.18	0.51	12	0.11	-1017.00	20214.00	16000	20230522	-35.31	9250	20231024	11.89	12380	-16.40	20240411	9760	6.05	20240417	16000	-35.31	20230522	9250	11.89	20231024	0.73	N	002620	500	79 억		1546683	N	N	0	N	00	N
28	20240425	140135	57	100.00	KOSPI		서비스업	N	N	N	N		N	10430	-250	5	-2.34	161217770	15465	68.98	10760	10760	10300	13880	7480	10680	10424.69	9.68	0	-1007	10880	10780	10580	10480	10280	10830	10530	80	3200	500	7040	10	1	15973355	1666	-10.26	0.52	12	0.10	-1017.00	20214.00	16000	20230522	-34.81	9250	20231024	12.76	12380	-15.75	20240411	9760	6.86	20240417	16000	-34.81	20230522	9250	12.76	20231024	0.73	N	002620	500	79 억		1546683	N	N	0	N	00	N
29	20240425	130135	57	100.00	KOSPI		서비스업	N	N	N	N		N	10350	-330	5	-3.09	150137940	14401	64.24	10760	10760	10300	13880	7480	10680	10425.52	9.68	0	-40	10880	10780	10580	10480	10280	10830	10530	80	3200	500	7040	10	1	15973355	1653	-10.18	0.51	12	0.09	-1017.00	20214.00	16000	20230522	-35.31	9250	20231024	11.89	12380	-16.40	20240411	9760	6.05	20240417	16000	-35.31	20230522	9250	11.89	20231024	0.73	N	002620	500	79 억		1546683	N	N	0	N	00	N
30	20240425	120134	57	100.00	KOSPI		서비스업	N	N	N	N		N	10460	-220	5	-2.06	126431730	12102	53.98	10760	10760	10300	13880	7480	10680	10447.18	9.68	0	-161	10880	10780	10580	10480	10280	10830	10530	80	3200	500	7040	10	1	15973355	1671	-10.29	0.52	12	0.08	-1017.00	20214.00	16000	20230522	-34.62	9250	20231024	13.08	12380	-15.51	20240411	9760	7.17	20240417	16000	-34.62	20230522	9250	13.08	20231024	0.73	N	002620	500	79 억		1546683	N	N	0	N	00	N
31	20240425	110134	57	100.00	KOSPI		서비스업	N	N	N	N		N	10380	-300	5	-2.81	94458930	9014	40.21	10760	10760	10380	13880	7480	10680	10479.14	9.68	0	316	10880	10780	10580	10480	10280	10830	10530	80	3200	500	7040	10	1	15973355	1658	-10.21	0.51	12	0.06	-1017.00	20214.00	16000	20230522	-35.12	9250	20231024	12.22	12380	-16.16	20240411	9760	6.35	20240417	16000	-35.12	20230522	9250	12.22	20231024	0.73	N	002620	500	79 억		1546683	N	N	0	N	00	N
32	20240425	100134	57	100.00	KOSPI		서비스업	N	N	N	N		N	10460	-220	5	-2.06	71220340	6778	30.23	10760	10760	10400	13880	7480	10680	10507.57	9.68	0	745	10880	10780	10580	10480	10280	10830	10530	80	3200	500	7040	10	1	15973355	1671	-10.29	0.52	12	0.04	-1017.00	20214.00	16000	20230522	-34.62	9250	20231024	13.08	12380	-15.51	20240411	9760	7.17	20240417	16000	-34.62	20230522	9250	13.08	20231024	0.73	N	002620	500	79 억		1546683	N	N	0	N	00	N
33	20240425	090135	57	100.00	KOSPI		서비스업	N	N	N	N		N	10680	0	3	0.00	7241890	676	3.02	10760	10760	10500	13880	7480	10680	10712.86	9.68	0	-563	10880	10780	10580	10480	10280	10830	10530	80	3200	500	7040	10	1	15973355	1706	-10.50	0.53	12	0.00	-1017.00	20214.00	16000	20230522	-33.25	9250	20231024	15.46	12380	-13.73	20240411	9760	9.43	20240417	16000	-33.25	20230522	9250	15.46	20231024	0.73	N	002620	500	79 억		1546683	N	N	0	N	00	N
34	20240424	160134	57	100.00	KOSPI		서비스업	N	N	N	N		N	10680	250	2	2.40	212027810	20119	166.63	10430	10680	10380	13550	7310	10430	10538.06	9.69	0	-1544	10696	10562	10386	10252	10076	10630	10320	80	3120	500	6880	10	1	15973355	1706	-10.50	0.53	12	0.13	-1017.00	20214.00	16000	20230522	-33.25	9250	20231024	15.46	12380	-13.73	20240411	9760	9.43	20240417	16000	-33.25	20230522	9250	15.46	20231024	0.74	N	002620	500	79 억		1548260	N	N	0	N	00	N
35	20240424	150134	57	100.00	KOSPI		서비스업	N	N	N	N		N	10590	160	2	1.53	171907840	16349	135.41	10430	10600	10380	13550	7310	10430	10514.88	9.69	0	-948	10696	10562	10386	10252	10076	10630	10320	80	3120	500	6880	10	1	15973355	1692	-10.41	0.52	12	0.10	-1017.00	20214.00	16000	20230522	-33.81	9250	20231024	14.49	12380	-14.46	20240411	9760	8.50	20240417	16000	-33.81	20230522	9250	14.49	20231024	0.74	N	002620	500	79 억		1548260	N	N	0	N	00	N
36	20240424	140135	57	100.00	KOSPI		서비스업	N	N	N	N		N	10490	60	2	0.58	79372570	7591	62.87	10430	10540	10380	13550	7310	10430	10456.14	9.69	0	-812	10696	10562	10386	10252	10076	10630	10320	80	3120	500	6880	10	1	15973355	1676	-10.31	0.52	12	0.05	-1017.00	20214.00	16000	20230522	-34.44	9250	20231024	13.41	12380	-15.27	20240411	9760	7.48	20240417	16000	-34.44	20230522	9250	13.41	20231024	0.74	N	002620	500	79 억		1548260	N	N	0	N	00	N
37	20240424	130134	57	100.00	KOSPI		서비스업	N	N	N	N		N	10420	-10	5	-0.10	48361070	4627	38.32	10430	10540	10380	13550	7310	10430	10451.93	9.69	0	-491	10696	10562	10386	10252	10076	10630	10320	80	3120	500	6880	10	1	15973355	1664	-10.25	0.52	12	0.03	-1017.00	20214.00	16000	20230522	-34.88	9250	20231024	12.65	12380	-15.83	20240411	9760	6.76	20240417	16000	-34.88	20230522	9250	12.65	20231024	0.74	N	002620	500	79 억		1548260	N	N	0	N	00	N
38	20240424	120135	57	100.00	KOSPI		서비스업	N	N	N	N		N	10430	0	3	0.00	42652150	4080	33.79	10430	10540	10380	13550	7310	10430	10453.96	9.69	0	-371	10696	10562	10386	10252	10076	10630	10320	80	3120	500	6880	10	1	15973355	1666	-10.26	0.52	12	0.03	-1017.00	20214.00	16000	20230522	-34.81	9250	20231024	12.76	12380	-15.75	20240411	9760	6.86	20240417	16000	-34.81	20230522	9250	12.76	20231024	0.74	N	002620	500	79 억		1548260	N	N	0	N	00	N
39	20240424	110135	57	100.00	KOSPI		서비스업	N	N	N	N		N	10430	0	3	0.00	40336710	3858	31.95	10430	10540	10380	13550	7310	10430	10455.34	9.69	0	-366	10696	10562	10386	10252	10076	10630	10320	80	3120	500	6880	10	1	15973355	1666	-10.26	0.52	12	0.02	-1017.00	20214.00	16000	20230522	-34.81	9250	20231024	12.76	12380	-15.75	20240411	9760	6.86	20240417	16000	-34.81	20230522	9250	12.76	20231024	0.74	N	002620	500	79 억		1548260	N	N	0	N	00	N
40	20240424	100134	57	100.00	KOSPI		서비스업	N	N	N	N		N	10470	40	2	0.38	33573350	3209	26.58	10430	10540	10430	13550	7310	10430	10462.25	9.69	0	-200	10696	10562	10386	10252	10076	10630	10320	80	3120	500	6880	10	1	15973355	1672	-10.29	0.52	12	0.02	-1017.00	20214.00	16000	20230522	-34.56	9250	20231024	13.19	12380	-15.43	20240411	9760	7.27	20240417	16000	-34.56	20230522	9250	13.19	20231024	0.74	N	002620	500	79 억		1548260	N	N	0	N	00	N
41	20240424	090134	57	100.00	KOSPI		서비스업	N	N	N	N		N	10430	0	3	0.00	6581330	631	5.23	10430	10430	10430	13550	7310	10430	10430.00	9.69	0	-309	10696	10562	10386	10252	10076	10630	10320	80	3120	500	6880	10	1	15973355	1666	-10.26	0.52	12	0.00	-1017.00	20214.00	16000	20230522	-34.81	9250	20231024	12.76	12380	-15.75	20240411	9760	6.86	20240417	16000	-34.81	20230522	9250	12.76	20231024	0.74	N	002620	500	79 억		1548260	N	N	0	N	00	N
42	20240423	160129	57	100.00	KOSPI		서비스업	N	N	N	N		N	10430	170	2	1.66	124118630	11948	70.90	10280	10520	10210	13330	7190	10260	10388.23	9.68	0	1950	10586	10422	10336	10172	10086	10380	10130	80	3070	500	6770	10	1	15973355	1666	-10.26	0.52	12	0.07	-1017.00	20214.00	16000	20230522	-34.81	9250	20231024	12.76	12380	-15.75	20240411	9760	6.86	20240417	16000	-34.81	20230522	9250	12.76	20231024	0.75	N	002620	500	79 억		1546380	N	N	0	N	00	N
43	20240423	150134	57	100.00	KOSPI		서비스업	N	N	N	N		N	10380	120	2	1.17	115722410	11140	66.10	10280	10520	10210	13330	7190	10260	10388.01	9.68	0	1945	10586	10422	10336	10172	10086	10380	10130	80	3070	500	6770	10	1	15973355	1658	-10.21	0.51	12	0.07	-1017.00	20214.00	16000	20230522	-35.12	9250	20231024	12.22	12380	-16.16	20240411	9760	6.35	20240417	16000	-35.12	20230522	9250	12.22	20231024	0.75	N	002620	500	79 억		1546380	N	N	0	N	00	N
44	20240423	140135	57	100.00	KOSPI		서비스업	N	N	N	N		N	10370	110	2	1.07	102276920	9845	58.42	10280	10520	10210	13330	7190	10260	10388.72	9.68	0	1636	10586	10422	10336	10172	10086	10380	10130	80	3070	500	6770	10	1	15973355	1656	-10.20	0.51	12	0.06	-1017.00	20214.00	16000	20230522	-35.19	9250	20231024	12.11	12380	-16.24	20240411	9760	6.25	20240417	16000	-35.19	20230522	9250	12.11	20231024	0.75	N	002620	500	79 억		1546380	N	N	0	N	00	N
45	20240423	130134	57	100.00	KOSPI		서비스업	N	N	N	N		N	10450	190	2	1.85	90136890	8677	51.49	10280	10520	10210	13330	7190	10260	10388.02	9.68	0	1791	10586	10422	10336	10172	10086	10380	10130	80	3070	500	6770	10	1	15973355	1669	-10.28	0.52	12	0.05	-1017.00	20214.00	16000	20230522	-34.69	9250	20231024	12.97	12380	-15.59	20240411	9760	7.07	20240417	16000	-34.69	20230522	9250	12.97	20231024	0.75	N	002620	500	79 억		1546380	N	N	0	N	00	N
46	20240423	120134	57	100.00	KOSPI		서비스업	N	N	N	N		N	10410	150	2	1.46	85635690	8244	48.92	10280	10520	10210	13330	7190	10260	10387.64	9.68	0	1597	10586	10422	10336	10172	10086	10380	10130	80	3070	500	6770	10	1	15973355	1663	-10.24	0.51	12	0.05	-1017.00	20214.00	16000	20230522	-34.94	9250	20231024	12.54	12380	-15.91	20240411	9760	6.66	20240417	16000	-34.94	20230522	9250	12.54	20231024	0.75	N	002620	500	79 억		1546380	N	N	0	N	00	N
47	20240423	110134	57	100.00	KOSPI		서비스업	N	N	N	N		N	10370	110	2	1.07	69746070	6712	39.83	10280	10520	10210	13330	7190	10260	10391.25	9.68	0	1556	10586	10422	10336	10172	10086	10380	10130	80	3070	500	6770	10	1	15973355	1656	-10.20	0.51	12	0.04	-1017.00	20214.00	16000	20230522	-35.19	9250	20231024	12.11	12380	-16.24	20240411	9760	6.25	20240417	16000	-35.19	20230522	9250	12.11	20231024	0.75	N	002620	500	79 억		1546380	N	N	0	N	00	N
48	20240423	100135	57	100.00	KOSPI		서비스업	N	N	N	N		N	10440	180	2	1.75	39196580	3773	22.39	10280	10520	10210	13330	7190	10260	10388.70	9.68	0	407	10586	10422	10336	10172	10086	10380	10130	80	3070	500	6770	10	1	15973355	1668	-10.27	0.52	12	0.02	-1017.00	20214.00	16000	20230522	-34.75	9250	20231024	12.86	12380	-15.67	20240411	9760	6.97	20240417	16000	-34.75	20230522	9250	12.86	20231024	0.75	N	002620	500	79 억		1546380	N	N	0	N	00	N
49	20240423	090134	57	100.00	KOSPI		서비스업	N	N	N	N		N	10280	20	2	0.19	4101720	399	2.37	10280	10280	10280	13330	7190	10260	10280.00	9.68	0	-37	10586	10422	10336	10172	10086	10380	10130	80	3070	500	6770	10	1	15973355	1642	-10.11	0.51	12	0.00	-1017.00	20214.00	16000	20230522	-35.75	9250	20231024	11.14	12380	-16.96	20240411	9760	5.33	20240417	16000	-35.75	20230522	9250	11.14	20231024	0.75	N	002620	500	79 억		1546380	N	N	0	N	00	N
50	20240422	160134	57	100.00	KOSPI		서비스업	N	N	N	N		N	10260	-50	5	-0.48	173549900	16781	55.77	10310	10500	10250	13400	7220	10310	10342.05	9.66	0	3629	10610	10460	10280	10130	9950	10535	10205	80	3090	500	6800	10	1	15973355	1639	-10.09	0.51	12	0.11	-1017.00	20214.00	16000	20230522	-35.88	9250	20231024	10.92	12380	-17.12	20240411	9760	5.12	20240417	16000	-35.88	20230522	9250	10.92	20231024	0.82	N	002620	500	79 억		1542764	N	N	0	N	00	N
51	20240422	150134	57	100.00	KOSPI		서비스업	N	N	N	N		N	10340	30	2	0.29	136413080	13171	43.77	10310	10500	10250	13400	7220	10310	10357.08	9.66	0	3344	10610	10460	10280	10130	9950	10535	10205	80	3090	500	6800	10	1	15973355	1652	-10.17	0.51	12	0.08	-1017.00	20214.00	16000	20230522	-35.38	9250	20231024	11.78	12380	-16.48	20240411	9760	5.94	20240417	16000	-35.38	20230522	9250	11.78	20231024	0.82	N	002620	500	79 억		1542764	N	N	0	N	00	N
52	20240422	140134	57	100.00	KOSPI		서비스업	N	N	N	N		N	10310	0	3	0.00	131347460	12680	42.14	10310	10500	10250	13400	7220	10310	10358.63	9.66	0	3190	10610	10460	10280	10130	9950	10535	10205	80	3090	500	6800	10	1	15973355	1647	-10.14	0.51	12	0.08	-1017.00	20214.00	16000	20230522	-35.56	9250	20231024	11.46	12380	-16.72	20240411	9760	5.64	20240417	16000	-35.56	20230522	9250	11.46	20231024	0.82	N	002620	500	79 억		1542764	N	N	0	N	00	N
53	20240422	130133	57	100.00	KOSPI		서비스업	N	N	N	N		N	10330	20	2	0.19	120314050	11611	38.59	10310	10500	10250	13400	7220	10310	10362.07	9.66	0	2907	10610	10460	10280	10130	9950	10535	10205	80	3090	500	6800	10	1	15973355	1650	-10.16	0.51	12	0.07	-1017.00	20214.00	16000	20230522	-35.44	9250	20231024	11.68	12380	-16.56	20240411	9760	5.84	20240417	16000	-35.44	20230522	9250	11.68	20231024	0.82	N	002620	500	79 억		1542764	N	N	0	N	00	N
54	20240422	120133	57	100.00	KOSPI		서비스업	N	N	N	N		N	10310	0	3	0.00	112102880	10816	35.94	10310	10500	10250	13400	7220	10310	10364.54	9.66	0	2627	10610	10460	10280	10130	9950	10535	10205	80	3090	500	6800	10	1	15973355	1647	-10.14	0.51	12	0.07	-1017.00	20214.00	16000	20230522	-35.56	9250	20231024	11.46	12380	-16.72	20240411	9760	5.64	20240417	16000	-35.56	20230522	9250	11.46	20231024	0.82	N	002620	500	79 억		1542764	N	N	0	N	00	N
55	20240422	110134	57	100.00	KOSPI		서비스업	N	N	N	N		N	10310	0	3	0.00	109759140	10589	35.19	10310	10500	10250	13400	7220	10310	10365.39	9.66	0	2597	10610	10460	10280	10130	9950	10535	10205	80	3090	500	6800	10	1	15973355	1647	-10.14	0.51	12	0.07	-1017.00	20214.00	16000	20230522	-35.56	9250	20231024	11.46	12380	-16.72	20240411	9760	5.64	20240417	16000	-35.56	20230522	9250	11.46	20231024	0.82	N	002620	500	79 억		1542764	N	N	0	N	00	N
56	20240422	100134	57	100.00	KOSPI		서비스업	N	N	N	N		N	10400	90	2	0.87	88692420	8548	28.41	10310	10500	10250	13400	7220	10310	10375.81	9.66	0	2301	10610	10460	10280	10130	9950	10535	10205	80	3090	500	6800	10	1	15973355	1661	-10.23	0.51	12	0.05	-1017.00	20214.00	16000	20230522	-35.00	9250	20231024	12.43	12380	-15.99	20240411	9760	6.56	20240417	16000	-35.00	20230522	9250	12.43	20231024	0.82	N	002620	500	79 억		1542764	N	N	0	N	00	N
57	20240422	090134	57	100.00	KOSPI		서비스업	N	N	N	N		N	10300	-10	5	-0.10	1194990	116	0.39	10310	10310	10300	13400	7220	10310	10301.64	9.66	0	-2	10610	10460	10280	10130	9950	10535	10205	80	3090	500	6800	10	1	15973355	1645	-10.13	0.51	12	0.00	-1017.00	20214.00	16000	20230522	-35.62	9250	20231024	11.35	12380	-16.80	20240411	9760	5.53	20240417	16000	-35.62	20230522	9250	11.35	20231024	0.82	N	002620	500	79 억		1542764	N	N	0	N	00	N
58	20240419	160132	57	100.00	KOSPI		서비스업	N	N	N	N		N	10310	30	2	0.29	308328170	30061	5.64	10240	10430	10100	13360	7200	10280	10256.75	9.67	0	-2790	12186	11232	10516	9562	8846	11710	10040	80	3080	500	6780	10	1	15973355	1647	-10.14	0.51	12	0.19	-1017.00	20214.00	16000	20230522	-35.56	9250	20231024	11.46	12380	-16.72	20240411	9760	5.64	20240417	16000	-35.56	20230522	9250	11.46	20231024	0.83	N	002620	500	79 억		1545193	N	N	0	N	00	N
59	20240419	150131	57	100.00	KOSPI		서비스업	N	N	N	N		N	10300	20	2	0.19	299610940	29212	5.48	10240	10430	10100	13360	7200	10280	10256.43	9.67	0	-2870	12186	11232	10516	9562	8846	11710	10040	80	3080	500	6780	10	1	15973355	1645	-10.13	0.51	12	0.18	-1017.00	20214.00	16000	20230522	-35.62	9250	20231024	11.35	12380	-16.80	20240411	9760	5.53	20240417	16000	-35.62	20230522	9250	11.35	20231024	0.83	N	002620	500	79 억		1545193	N	N	0	N	00	N
60	20240419	140131	57	100.00	KOSPI		서비스업	N	N	N	N		N	10330	50	2	0.49	271567750	26479	4.97	10240	10430	10100	13360	7200	10280	10255.97	9.67	0	-2898	12186	11232	10516	9562	8846	11710	10040	80	3080	500	6780	10	1	15973355	1650	-10.16	0.51	12	0.17	-1017.00	20214.00	16000	20230522	-35.44	9250	20231024	11.68	12380	-16.56	20240411	9760	5.84	20240417	16000	-35.44	20230522	9250	11.68	20231024	0.83	N	002620	500	79 억		1545193	N	N	0	N	00	N
61	20240419	130132	57	100.00	KOSPI		서비스업	N	N	N	N		N	10290	10	2	0.10	262798950	25630	4.81	10240	10430	10100	13360	7200	10280	10253.57	9.67	0	-2888	12186	11232	10516	9562	8846	11710	10040	80	3080	500	6780	10	1	15973355	1644	-10.12	0.51	12	0.16	-1017.00	20214.00	16000	20230522	-35.69	9250	20231024	11.24	12380	-16.88	20240411	9760	5.43	20240417	16000	-35.69	20230522	9250	11.24	20231024	0.83	N	002620	500	79 억		1545193	N	N	0	N	00	N
62	20240419	120131	57	100.00	KOSPI		서비스업	N	N	N	N		N	10150	-130	5	-1.26	242454370	23636	4.44	10240	10430	10100	13360	7200	10280	10257.84	9.67	0	-2907	12186	11232	10516	9562	8846	11710	10040	80	3080	500	6780	10	1	15973355	1621	-9.98	0.50	12	0.15	-1017.00	20214.00	16000	20230522	-36.56	9250	20231024	9.73	12380	-18.01	20240411	9760	4.00	20240417	16000	-36.56	20230522	9250	9.73	20231024	0.83	N	002620	500	79 억		1545193	N	N	0	N	00	N
63	20240419	110131	57	100.00	KOSPI		서비스업	N	N	N	N		N	10390	110	2	1.07	211915090	20640	3.87	10240	10430	10100	13360	7200	10280	10267.20	9.67	0	-2792	12186	11232	10516	9562	8846	11710	10040	80	3080	500	6780	10	1	15973355	1660	-10.22	0.51	12	0.13	-1017.00	20214.00	16000	20230522	-35.06	9250	20231024	12.32	12380	-16.07	20240411	9760	6.45	20240417	16000	-35.06	20230522	9250	12.32	20231024	0.83	N	002620	500	79 억		1545193	N	N	0	N	00	N
64	20240419	100132	57	100.00	KOSPI		서비스업	N	N	N	N		N	10350	70	2	0.68	139367950	13617	2.56	10240	10400	10100	13360	7200	10280	10234.85	9.67	0	-2336	12186	11232	10516	9562	8846	11710	10040	80	3080	500	6780	10	1	15973355	1653	-10.18	0.51	12	0.09	-1017.00	20214.00	16000	20230522	-35.31	9250	20231024	11.89	12380	-16.40	20240411	9760	6.05	20240417	16000	-35.31	20230522	9250	11.89	20231024	0.83	N	002620	500	79 억		1545193	N	N	0	N	00	N
65	20240419	090130	57	100.00	KOSPI		서비스업	N	N	N	N		N	10190	-90	5	-0.88	6286360	614	0.12	10240	10250	10180	13360	7200	10280	10238.30	9.67	0	-45	12186	11232	10516	9562	8846	11710	10040	80	3080	500	6780	10	1	15973355	1628	-10.02	0.50	12	0.00	-1017.00	20214.00	16000	20230522	-36.31	9250	20231024	10.16	12380	-17.69	20240411	9760	4.41	20240417	16000	-36.31	20230522	9250	10.16	20231024	0.83	N	002620	500	79 억		1545193	N	N	0	N	00	N
66	20240418	160131	57	100.00	KOSPI		서비스업	N	N	N	N		N	10280	440	2	4.47	5821906840	531935	3751.57	9800	11470	9800	12790	6890	9840	10944.91	9.64	0	5136	10146	9992	9876	9722	9606	10070	9800	80	2950	500	6490	10	1	15973355	1642	-10.11	0.51	12	3.33	-1017.00	20214.00	16000	20230522	-35.75	9250	20231024	11.14	12380	-16.96	20240411	9760	5.33	20240417	16000	-35.75	20230522	9250	11.14	20231024	0.84	N	002620	500	79 억		1540582	N	N	0	N	00	N
67	20240418	150131	57	100.00	KOSPI		서비스업	N	N	N	N		N	10130	290	2	2.95	5766624670	526516	3713.35	9800	11470	9800	12790	6890	9840	10952.42	9.64	0	4844	10146	9992	9876	9722	9606	10070	9800	80	2950	500	6490	10	1	15973355	1618	-9.96	0.50	12	3.30	-1017.00	20214.00	16000	20230522	-36.69	9250	20231024	9.51	12380	-18.17	20240411	9760	3.79	20240417	16000	-36.69	20230522	9250	9.51	20231024	0.84	N	002620	500	79 억		1540582	N	N	0	N	00	N
68	20240418	140131	57	100.00	KOSPI		서비스업	N	N	N	N		N	10220	380	2	3.86	5492307260	499568	3523.29	9800	11470	9800	12790	6890	9840	10994.11	9.64	0	4097	10146	9992	9876	9722	9606	10070	9800	80	2950	500	6490	10	1	15973355	1632	-10.05	0.51	12	3.13	-1017.00	20214.00	16000	20230522	-36.12	9250	20231024	10.49	12380	-17.45	20240411	9760	4.71	20240417	16000	-36.12	20230522	9250	10.49	20231024	0.84	N	002620	500	79 억		1540582	N	N	0	N	00	N
69	20240418	130131	57	100.00	KOSPI		서비스업	N	N	N	N		N	10450	610	2	6.20	5353044650	486067	3428.08	9800	11470	9800	12790	6890	9840	11012.98	9.64	0	2233	10146	9992	9876	9722	9606	10070	9800	80	2950	500	6490	10	1	15973355	1669	-10.28	0.52	12	3.04	-1017.00	20214.00	16000	20230522	-34.69	9250	20231024	12.97	12380	-15.59	20240411	9760	7.07	20240417	16000	-34.69	20230522	9250	12.97	20231024	0.84	N	002620	500	79 억		1540582	N	N	0	N	00	N
70	20240418	120131	57	100.00	KOSPI		서비스업	N	N	N	N		N	10600	760	2	7.72	5157229440	467381	3296.29	9800	11470	9800	12790	6890	9840	11034.32	9.64	0	-1236	10146	9992	9876	9722	9606	10070	9800	80	2950	500	6490	10	1	15973355	1693	-10.42	0.52	12	2.93	-1017.00	20214.00	16000	20230522	-33.75	9250	20231024	14.59	12380	-14.38	20240411	9760	8.61	20240417	16000	-33.75	20230522	9250	14.59	20231024	0.84	N	002620	500	79 억		1540582	N	N	0	N	00	N
71	20240418	110132	57	100.00	KOSPI		서비스업	N	N	N	N		N	11080	1240	2	12.60	4263326830	385041	2715.57	9800	11470	9800	12790	6890	9840	11072.40	9.64	0	-2783	10146	9992	9876	9722	9606	10070	9800	80	2950	500	6490	10	1	15973355	1770	-10.89	0.55	12	2.41	-1017.00	20214.00	16000	20230522	-30.75	9250	20231024	19.78	12380	-10.50	20240411	9760	13.52	20240417	16000	-30.75	20230522	9250	19.78	20231024	0.84	N	002620	500	79 억		1540582	N	N	0	N	00	N
72	20240418	100131	57	100.00	KOSPI		서비스업	N	N	N	N		N	10020	180	2	1.83	33816570	3417	24.10	9800	10030	9800	12790	6890	9840	9896.57	9.64	0	1573	10146	9992	9876	9722	9606	10070	9800	80	2950	500	6490	10	1	15973355	1601	-9.85	0.50	12	0.02	-1017.00	20214.00	16000	20230522	-37.38	9250	20231024	8.32	12380	-19.06	20240411	9760	2.66	20240417	16000	-37.38	20230522	9250	8.32	20231024	0.84	N	002620	500	79 억		1540582	N	N	0	N	00	N
73	20240418	090131	57	100.00	KOSPI		서비스업	N	N	N	N		N	9840	0	3	0.00	9878440	1008	7.11	9800	9840	9800	12790	6890	9840	9800.04	9.64	0	1	10146	9992	9876	9722	9606	10070	9800	80	2950	500	6490	10	1	15973355	1572	-9.68	0.49	12	0.01	-1017.00	20214.00	16000	20230522	-38.50	9250	20231024	6.38	12380	-20.52	20240411	9760	0.82	20240417	16000	-38.50	20230522	9250	6.38	20231024	0.84	N	002620	500	79 억		1540582	N	N	0	N	00	N
74	20240417	160130	57	100.00	KOSPI		서비스업	N	N	N	N		N	9840	-60	5	-0.61	136761970	13863	87.89	9780	10030	9760	12870	6930	9900	9865.25	9.64	0	703	10126	10012	9936	9822	9746	10070	9880	80	2970	500	6530	10	1	15973355	1572	-9.68	0.49	12	0.09	-1017.00	20214.00	16000	20230522	-38.50	9250	20231024	6.38	12380	-20.52	20240411	9760	0.82	20240417	16000	-38.50	20230522	9250	6.38	20231024	0.95	N	002620	500	79 억		1539912	N	N	1	N	00	N
75	20240417	150132	57	100.00	KOSPI		서비스업	N	N	N	N		N	9870	-30	5	-0.30	116683360	11824	74.96	9780	10030	9760	12870	6930	9900	9868.35	9.64	0	797	10126	10012	9936	9822	9746	10070	9880	80	2970	500	6530	10	1	15973355	1577	-9.71	0.49	12	0.07	-1017.00	20214.00	16000	20230522	-38.31	9250	20231024	6.70	12380	-20.27	20240411	9760	1.13	20240417	16000	-38.31	20230522	9250	6.70	20231024	0.95	N	002620	500	79 억		1539912	N	N	1	N	00	N
76	20240417	140132	57	100.00	KOSPI		서비스업	N	N	N	N		N	9890	-10	5	-0.10	88335050	8956	56.78	9780	10030	9760	12870	6930	9900	9863.23	9.64	0	1006	10126	10012	9936	9822	9746	10070	9880	80	2970	500	6530	10	1	15973355	1580	-9.72	0.49	12	0.06	-1017.00	20214.00	16000	20230522	-38.19	9250	20231024	6.92	12380	-20.11	20240411	9760	1.33	20240417	16000	-38.19	20230522	9250	6.92	20231024	0.95	N	002620	500	79 억		1539912	N	N	1	N	00	N
77	20240417	130131	57	100.00	KOSPI		서비스업	N	N	N	N		N	9900	0	3	0.00	74816460	7590	48.12	9780	10030	9760	12870	6930	9900	9857.24	9.64	0	1078	10126	10012	9936	9822	9746	10070	9880	80	2970	500	6530	10	1	15973355	1581	-9.73	0.49	12	0.05	-1017.00	20214.00	16000	20230522	-38.12	9250	20231024	7.03	12380	-20.03	20240411	9760	1.43	20240417	16000	-38.12	20230522	9250	7.03	20231024	0.95	N	002620	500	79 억		1539912	N	N	1	N	00	N
78	20240417	120130	57	100.00	KOSPI		서비스업	N	N	N	N		N	9860	-40	5	-0.40	67984780	6899	43.74	9780	10030	9760	12870	6930	9900	9854.29	9.64	0	1166	10126	10012	9936	9822	9746	10070	9880	80	2970	500	6530	10	1	15973355	1575	-9.70	0.49	12	0.04	-1017.00	20214.00	16000	20230522	-38.38	9250	20231024	6.59	12380	-20.36	20240411	9760	1.02	20240417	16000	-38.38	20230522	9250	6.59	20231024	0.95	N	002620	500	79 억		1539912	N	N	1	N	00	N
79	20240417	110130	57	100.00	KOSPI		서비스업	N	N	N	N		N	9980	80	2	0.81	56193790	5704	36.16	9780	10030	9760	12870	6930	9900	9851.65	9.64	0	1683	10126	10012	9936	9822	9746	10070	9880	80	2970	500	6530	10	1	15973355	1594	-9.81	0.49	12	0.04	-1017.00	20214.00	16000	20230522	-37.62	9250	20231024	7.89	12380	-19.39	20240411	9760	2.25	20240417	16000	-37.62	20230522	9250	7.89	20231024	0.95	N	002620	500	79 억		1539912	N	N	1	N	00	N
80	20240417	100130	57	100.00	KOSPI		서비스업	N	N	N	N		N	9940	40	2	0.40	49594800	5039	31.95	9780	10030	9760	12870	6930	9900	9842.19	9.64	0	1688	10126	10012	9936	9822	9746	10070	9880	80	2970	500	6530	10	1	15973355	1588	-9.77	0.49	12	0.03	-1017.00	20214.00	16000	20230522	-37.88	9250	20231024	7.46	12380	-19.71	20240411	9760	1.84	20240417	16000	-37.88	20230522	9250	7.46	20231024	0.95	N	002620	500	79 억		1539912	N	N	1	N	00	N
81	20240417	090130	57	100.00	KOSPI		서비스업	N	N	N	N		N	9800	-100	5	-1.01	25010370	2558	16.22	9780	9800	9760	12870	6930	9900	9777.31	9.64	0	357	10126	10012	9936	9822	9746	10070	9880	80	2970	500	6530	10	1	15973355	1565	-9.64	0.48	12	0.02	-1017.00	20214.00	16000	20230522	-38.75	9250	20231024	5.95	12380	-20.84	20240411	9760	0.41	20240417	16000	-38.75	20230522	9250	5.95	20231024	0.95	N	002620	500	79 억		1539912	N	N	1	N	00	N
82	20240416	160132	57	100.00	KOSPI		서비스업	N	N	N	N		N	9900	-90	5	-0.90	156068770	15758	43.82	9880	10050	9860	12980	7000	9990	9904.10	9.65	0	-966	10603	10296	10123	9816	9643	10210	9730	80	2990	500	6590	10	1	15973355	1581	-9.73	0.49	12	0.10	-1017.00	20214.00	16000	20230522	-38.12	9250	20231024	7.03	12380	-20.03	20240411	9860	0.41	20240416	16000	-38.12	20230522	9250	7.03	20231024	0.98	N	002620	500	79 억		1540888	N	N	1	N	00	N
83	20240416	150131	57	100.00	KOSPI		서비스업	N	N	N	N		N	9870	-120	5	-1.20	136333710	13762	38.27	9880	10050	9860	12980	7000	9990	9906.53	9.65	0	-905	10603	10296	10123	9816	9643	10210	9730	80	2990	500	6590	10	1	15973355	1577	-9.71	0.49	12	0.09	-1017.00	20214.00	16000	20230522	-38.31	9250	20231024	6.70	12380	-20.27	20240411	9860	0.10	20240416	16000	-38.31	20230522	9250	6.70	20231024	0.98	N	002620	500	79 억		1540888	N	N	2	N	00	N
84	20240416	140131	57	100.00	KOSPI		서비스업	N	N	N	N		N	9930	-60	5	-0.60	120814640	12191	33.90	9880	10050	9860	12980	7000	9990	9910.15	9.65	0	-906	10603	10296	10123	9816	9643	10210	9730	80	2990	500	6590	10	1	15973355	1586	-9.76	0.49	12	0.08	-1017.00	20214.00	16000	20230522	-37.94	9250	20231024	7.35	12380	-19.79	20240411	9860	0.71	20240416	16000	-37.94	20230522	9250	7.35	20231024	0.98	N	002620	500	79 억		1540888	N	N	2	N	00	N
85	20240416	130130	57	100.00	KOSPI		서비스업	N	N	N	N		N	9880	-110	5	-1.10	118011390	11908	33.11	9880	10050	9860	12980	7000	9990	9910.26	9.65	0	-892	10603	10296	10123	9816	9643	10210	9730	80	2990	500	6590	10	1	15973355	1578	-9.71	0.49	12	0.07	-1017.00	20214.00	16000	20230522	-38.25	9250	20231024	6.81	12380	-20.19	20240411	9860	0.20	20240416	16000	-38.25	20230522	9250	6.81	20231024	0.98	N	002620	500	79 억		1540888	N	N	2	N	00	N
86	20240416	120134	57	100.00	KOSPI		서비스업	N	N	N	N		N	9900	-90	5	-0.90	91229380	9197	25.57	9880	10050	9860	12980	7000	9990	9919.47	9.65	0	-1389	10603	10296	10123	9816	9643	10210	9730	80	2990	500	6590	10	1	15973355	1581	-9.73	0.49	12	0.06	-1017.00	20214.00	16000	20230522	-38.12	9250	20231024	7.03	12380	-20.03	20240411	9860	0.41	20240416	16000	-38.12	20230522	9250	7.03	20231024	0.98	N	002620	500	79 억		1540888	N	N	2	N	00	N
87	20240416	110131	57	100.00	KOSPI		서비스업	N	N	N	N		N	9950	-40	5	-0.40	52148960	5250	14.60	9880	10050	9860	12980	7000	9990	9933.14	9.65	0	-663	10603	10296	10123	9816	9643	10210	9730	80	2990	500	6590	10	1	15973355	1589	-9.78	0.49	12	0.03	-1017.00	20214.00	16000	20230522	-37.81	9250	20231024	7.57	12380	-19.63	20240411	9860	0.91	20240416	16000	-37.81	20230522	9250	7.57	20231024	0.98	N	002620	500	79 억		1540888	N	N	2	N	00	N
88	20240416	100130	57	100.00	KOSPI		서비스업	N	N	N	N		N	10030	40	2	0.40	31396110	3170	8.82	9880	10050	9860	12980	7000	9990	9904.14	9.65	0	-393	10603	10296	10123	9816	9643	10210	9730	80	2990	500	6590	10	1	15973355	1602	-9.86	0.50	12	0.02	-1017.00	20214.00	16000	20230522	-37.31	9250	20231024	8.43	12380	-18.98	20240411	9860	1.72	20240416	16000	-37.31	20230522	9250	8.43	20231024	0.98	N	002620	500	79 억		1540888	N	N	2	N	00	N
89	20240416	090129	57	100.00	KOSPI		서비스업	N	N	N	N		N	9880	-110	5	-1.10	11672060	1181	3.28	9880	9900	9880	12980	7000	9990	9883.20	9.65	0	164	10603	10296	10123	9816	9643	10210	9730	80	2990	500	6590	10	1	15973355	1578	-9.71	0.49	12	0.01	-1017.00	20214.00	16000	20230522	-38.25	9250	20231024	6.81	12380	-20.19	20240411	9880	0.00	20240416	16000	-38.25	20230522	9250	6.81	20231024	0.98	N	002620	500	79 억		1540888	N	N	2	N	00	N
90	20240415	160129	57	100.00	KOSPI		서비스업	N	N	N	N		N	9990	-330	5	-3.20	349594770	34885	38.90	10430	10430	9950	13410	7230	10320	10021.44	9.65	0	-339	10813	10566	10443	10196	10073	10505	10135	80	3090	500	6810	10	1	15973355	1596	-9.82	0.49	12	0.22	-1017.00	20214.00	16000	20230522	-37.56	9250	20231024	8.00	12380	-19.31	20240411	9950	0.40	20240415	16000	-37.56	20230522	9250	8.00	20231024	0.87	N	002620	500	79 억		1541157	N	N	2	N	00	N
91	20240415	150129	57	100.00	KOSPI		서비스업	N	N	N	N		N	10020	-300	5	-2.91	308496100	30773	34.31	10430	10430	9950	13410	7230	10320	10024.90	9.65	0	-257	10813	10566	10443	10196	10073	10505	10135	80	3090	500	6810	10	1	15973355	1601	-9.85	0.50	12	0.19	-1017.00	20214.00	16000	20230522	-37.38	9250	20231024	8.32	12380	-19.06	20240411	9950	0.70	20240415	16000	-37.38	20230522	9250	8.32	20231024	0.87	N	002620	500	79 억		1541157	N	N	69	N	00	N
92	20240415	140130	57	100.00	KOSPI		서비스업	N	N	N	N		N	10010	-310	5	-3.00	259166250	25840	28.81	10430	10430	9950	13410	7230	10320	10029.65	9.65	0	1060	10813	10566	10443	10196	10073	10505	10135	80	3090	500	6810	10	1	15973355	1599	-9.84	0.50	12	0.16	-1017.00	20214.00	16000	20230522	-37.44	9250	20231024	8.22	12380	-19.14	20240411	9950	0.60	20240415	16000	-37.44	20230522	9250	8.22	20231024	0.87	N	002620	500	79 억		1541157	N	N	69	N	00	N
93	20240415	130130	57	100.00	KOSPI		서비스업	N	N	N	N		N	10010	-310	5	-3.00	247463490	24670	27.51	10430	10430	9950	13410	7230	10320	10030.95	9.65	0	926	10813	10566	10443	10196	10073	10505	10135	80	3090	500	6810	10	1	15973355	1599	-9.84	0.50	12	0.15	-1017.00	20214.00	16000	20230522	-37.44	9250	20231024	8.22	12380	-19.14	20240411	9950	0.60	20240415	16000	-37.44	20230522	9250	8.22	20231024	0.87	N	002620	500	79 억		1541157	N	N	69	N	00	N
94	20240415	120130	57	100.00	KOSPI		서비스업	N	N	N	N		N	10020	-300	5	-2.91	224171070	22344	24.91	10430	10430	9950	13410	7230	10320	10032.72	9.65	0	925	10813	10566	10443	10196	10073	10505	10135	80	3090	500	6810	10	1	15973355	1601	-9.85	0.50	12	0.14	-1017.00	20214.00	16000	20230522	-37.38	9250	20231024	8.32	12380	-19.06	20240411	9950	0.70	20240415	16000	-37.38	20230522	9250	8.32	20231024	0.87	N	002620	500	79 억		1541157	N	N	69	N	00	N
95	20240415	110130	57	100.00	KOSPI		서비스업	N	N	N	N		N	10040	-280	5	-2.71	212925460	21222	23.66	10430	10430	9950	13410	7230	10320	10033.24	9.65	0	518	10813	10566	10443	10196	10073	10505	10135	80	3090	500	6810	10	1	15973355	1604	-9.87	0.50	12	0.13	-1017.00	20214.00	16000	20230522	-37.25	9250	20231024	8.54	12380	-18.90	20240411	9950	0.90	20240415	16000	-37.25	20230522	9250	8.54	20231024	0.87	N	002620	500	79 억		1541157	N	N	69	N	00	N
96	20240415	100130	57	100.00	KOSPI		서비스업	N	N	N	N		N	10040	-280	5	-2.71	199606300	19891	22.18	10430	10430	9950	13410	7230	10320	10035.01	9.65	0	324	10813	10566	10443	10196	10073	10505	10135	80	3090	500	6810	10	1	15973355	1604	-9.87	0.50	12	0.12	-1017.00	20214.00	16000	20230522	-37.25	9250	20231024	8.54	12380	-18.90	20240411	9950	0.90	20240415	16000	-37.25	20230522	9250	8.54	20231024	0.87	N	002620	500	79 억		1541157	N	N	69	N	00	N
97	20240415	090130	57	100.00	KOSPI		서비스업	N	N	N	N		N	10290	-30	5	-0.29	6308700	611	0.68	10430	10430	10290	13410	7230	10320	10325.20	9.65	0	15	10813	10566	10443	10196	10073	10505	10135	80	3090	500	6810	10	1	15973355	1644	-10.12	0.51	12	0.00	-1017.00	20214.00	16000	20230522	-35.69	9250	20231024	11.24	12380	-16.88	20240411	10140	1.48	20240305	16000	-35.69	20230522	9250	11.24	20231024	0.87	N	002620	500	79 억		1541157	N	N	69	N	00	N
98	20240412	160129	57	100.00	KOSPI		서비스업	N	N	N	N		N	10320	-410	5	-3.82	930206640	88884	6.15	10620	10690	10320	13940	7520	10730	10465.59	9.64	0	1938	13196	11962	11146	9912	9096	12580	10530	80	3210	500	7080	10	1	15973355	1648	-10.15	0.51	12	0.56	-1017.00	20214.00	16000	20230522	-35.50	9250	20231024	11.57	12380	-16.64	20240411	10140	1.78	20240305	16000	-35.50	20230522	9250	11.57	20231024	0.88	N	002620	500	79 억		1539287	N	N	69	N	00	N
99	20240412	150130	57	100.00	KOSPI		서비스업	N	N	N	N		N	10400	-330	5	-3.08	825083690	78724	5.44	10620	10690	10370	13940	7520	10730	10480.70	9.64	0	3364	13196	11962	11146	9912	9096	12580	10530	80	3210	500	7080	10	1	15973355	1661	-10.23	0.51	12	0.49	-1017.00	20214.00	16000	20230522	-35.00	9250	20231024	12.43	12380	-15.99	20240411	10140	2.56	20240305	16000	-35.00	20230522	9250	12.43	20231024	0.88	N	002620	500	79 억		1539287	N	N	0	N	00	N
100	20240412	140131	57	100.00	KOSPI		서비스업	N	N	N	N		N	10450	-280	5	-2.61	745607690	71084	4.91	10620	10690	10400	13940	7520	10730	10489.09	9.64	0	2515	13196	11962	11146	9912	9096	12580	10530	80	3210	500	7080	10	1	15973355	1669	-10.28	0.52	12	0.45	-1017.00	20214.00	16000	20230522	-34.69	9250	20231024	12.97	12380	-15.59	20240411	10140	3.06	20240305	16000	-34.69	20230522	9250	12.97	20231024	0.88	N	002620	500	79 억		1539287	N	N	0	N	00	N
101	20240412	130130	57	100.00	KOSPI		서비스업	N	N	N	N		N	10430	-300	5	-2.80	674719510	64287	4.44	10620	10690	10400	13940	7520	10730	10495.41	9.64	0	2528	13196	11962	11146	9912	9096	12580	10530	80	3210	500	7080	10	1	15973355	1666	-10.26	0.52	12	0.40	-1017.00	20214.00	16000	20230522	-34.81	9250	20231024	12.76	12380	-15.75	20240411	10140	2.86	20240305	16000	-34.81	20230522	9250	12.76	20231024	0.88	N	002620	500	79 억		1539287	N	N	0	N	00	N
102	20240412	120129	57	100.00	KOSPI		서비스업	N	N	N	N		N	10410	-320	5	-2.98	601063300	57241	3.96	10620	10690	10400	13940	7520	10730	10500.56	9.64	0	1856	13196	11962	11146	9912	9096	12580	10530	80	3210	500	7080	10	1	15973355	1663	-10.24	0.51	12	0.36	-1017.00	20214.00	16000	20230522	-34.94	9250	20231024	12.54	12380	-15.91	20240411	10140	2.66	20240305	16000	-34.94	20230522	9250	12.54	20231024	0.88	N	002620	500	79 억		1539287	N	N	0	N	00	N
103	20240412	110129	57	100.00	KOSPI		서비스업	N	N	N	N		N	10420	-310	5	-2.89	558653520	53170	3.68	10620	10690	10400	13940	7520	10730	10506.91	9.64	0	1669	13196	11962	11146	9912	9096	12580	10530	80	3210	500	7080	10	1	15973355	1664	-10.25	0.52	12	0.33	-1017.00	20214.00	16000	20230522	-34.88	9250	20231024	12.65	12380	-15.83	20240411	10140	2.76	20240305	16000	-34.88	20230522	9250	12.65	20231024	0.88	N	002620	500	79 억		1539287	N	N	0	N	00	N
104	20240412	100129	57	100.00	KOSPI		서비스업	N	N	N	N		N	10440	-290	5	-2.70	447284050	42489	2.94	10620	10690	10400	13940	7520	10730	10527.04	9.64	0	1488	13196	11962	11146	9912	9096	12580	10530	80	3210	500	7080	10	1	15973355	1668	-10.27	0.52	12	0.27	-1017.00	20214.00	16000	20230522	-34.75	9250	20231024	12.86	12380	-15.67	20240411	10140	2.96	20240305	16000	-34.75	20230522	9250	12.86	20231024	0.88	N	002620	500	79 억		1539287	N	N	0	N	00	N
105	20240412	090129	57	100.00	KOSPI		서비스업	N	N	N	N		N	10550	-180	5	-1.68	85201180	8041	0.56	10620	10660	10550	13940	7520	10730	10595.78	9.64	0	-348	13196	11962	11146	9912	9096	12580	10530	80	3210	500	7080	10	1	15973355	1685	-10.37	0.52	12	0.05	-1017.00	20214.00	16000	20230522	-34.06	9250	20231024	14.05	12380	-14.78	20240411	10140	4.04	20240305	16000	-34.06	20230522	9250	14.05	20231024	0.88	N	002620	500	79 억		1539287	N	N	0	N	00	N
106	20240411	160129	57	100.00	KOSPI		서비스업	N	N	N	N		N	10730	340	2	3.27	16792014950	1440305	23507.51	10380	12380	10330	13500	7280	10390	11659.99	9.73	0	-14399	10816	10602	10456	10242	10096	10710	10350	80	3110	500	6850	10	1	15973355	1714	-10.55	0.53	12	9.02	-1017.00	20214.00	16000	20230522	-32.94	9250	20231024	16.00	12380	-13.33	20240411	10140	5.82	20240305	16000	-32.94	20230522	9250	16.00	20231024	0.88	N	002620	500	79 억		1553728	N	N	90	N	00	N
107	20240411	150132	57	100.00	KOSPI		서비스업	N	N	N	N		N	10960	570	2	5.49	16413478850	1405241	22935.22	10380	12380	10330	13500	7280	10390	11680.19	9.73	0	-15130	10816	10602	10456	10242	10096	10710	10350	80	3110	500	6850	10	1	15973355	1751	-10.78	0.54	12	8.80	-1017.00	20214.00	16000	20230522	-31.50	9250	20231024	18.49	12380	-11.47	20240411	10140	8.09	20240305	16000	-31.50	20230522	9250	18.49	20231024	0.88	N	002620	500	79 억		1553728	N	N	90	N	00	N
108	20240411	140134	57	100.00	KOSPI		서비스업	N	N	N	N		N	11160	770	2	7.41	15482876420	1321600	21570.10	10380	12380	10330	13500	7280	10390	11715.25	9.73	0	-15498	10816	10602	10456	10242	10096	10710	10350	80	3110	500	6850	10	1	15973355	1783	-10.97	0.55	12	8.27	-1017.00	20214.00	16000	20230522	-30.25	9250	20231024	20.65	12380	-9.85	20240411	10140	10.06	20240305	16000	-30.25	20230522	9250	20.65	20231024	0.88	N	002620	500	79 억		1553728	N	N	90	N	00	N
109	20240411	130129	57	100.00	KOSPI		서비스업	N	N	N	N		N	11080	690	2	6.64	11824073050	1001347	16343.19	10380	12380	10330	13500	7280	10390	11808.17	9.73	0	-14268	10816	10602	10456	10242	10096	10710	10350	80	3110	500	6850	10	1	15973355	1770	-10.89	0.55	12	6.27	-1017.00	20214.00	16000	20230522	-30.75	9250	20231024	19.78	12380	-10.50	20240411	10140	9.27	20240305	16000	-30.75	20230522	9250	19.78	20231024	0.88	N	002620	500	79 억		1553728	N	N	90	N	00	N
110	20240411	120129	57	100.00	KOSPI		서비스업	N	N	N	N		N	12050	1660	2	15.98	5324045770	455580	7435.61	10380	12170	10330	13500	7280	10390	11686.30	9.73	0	-14589	10816	10602	10456	10242	10096	10710	10350	80	3110	500	6850	10	1	15973355	1925	-11.85	0.60	12	2.85	-1017.00	20214.00	16000	20230522	-24.69	9250	20231024	30.27	12190	-1.15	20240103	10140	18.84	20240305	16000	-24.69	20230522	9250	30.27	20231024	0.88	N	002620	500	79 억		1553728	N	N	90	N	00	N
111	20240411	110128	57	100.00	KOSPI		서비스업	N	N	N	N		N	10540	150	2	1.44	26240060	2519	41.11	10380	10620	10330	13500	7280	10390	10416.86	9.73	0	-185	10816	10602	10456	10242	10096	10710	10350	80	3110	500	6850	10	1	15973355	1684	-10.36	0.52	12	0.02	-1017.00	20214.00	16000	20230522	-34.12	9250	20231024	13.95	12190	-13.54	20240103	10140	3.94	20240305	16000	-34.12	20230522	9250	13.95	20231024	0.88	N	002620	500	79 억		1553728	N	N	90	N	00	N
112	20240411	100130	57	100.00	KOSPI		서비스업	N	N	N	N		N	10600	210	2	2.02	22279770	2143	34.98	10380	10620	10330	13500	7280	10390	10396.53	9.73	0	-132	10816	10602	10456	10242	10096	10710	10350	80	3110	500	6850	10	1	15973355	1693	-10.42	0.52	12	0.01	-1017.00	20214.00	16000	20230522	-33.75	9250	20231024	14.59	12190	-13.04	20240103	10140	4.54	20240305	16000	-33.75	20230522	9250	14.59	20231024	0.88	N	002620	500	79 억		1553728	N	N	90	N	00	N
113	20240411	090129	57	100.00	KOSPI		서비스업	N	N	N	N		N	10390	0	3	0.00	2034510	196	3.20	10380	10390	10380	13500	7280	10390	10380.15	9.73	0	-28	10816	10602	10456	10242	10096	10710	10350	80	3110	500	6850	10	1	15973355	1660	-10.22	0.51	12	0.00	-1017.00	20214.00	16000	20230522	-35.06	9250	20231024	12.32	12190	-14.77	20240103	10140	2.47	20240305	16000	-35.06	20230522	9250	12.32	20231024	0.88	N	002620	500	79 억		1553728	N	N	90	N	00	N
114	20240409	160128	57	100.00	KOSPI		서비스업	N	N	N	N		N	10390	-100	5	-0.95	63779870	6114	105.76	10310	10670	10310	13630	7350	10490	10431.86	9.73	0	-123	10616	10552	10516	10452	10416	10535	10435	80	3140	500	6920	10	1	15973355	1660	-10.22	0.51	12	0.04	-1017.00	20214.00	16000	20230522	-35.06	9250	20231024	12.32	12190	-14.77	20240103	10140	2.47	20240305	16000	-35.06	20230522	9250	12.32	20231024	0.88	N	002620	500	79 억		1553763	N	N	90	N	00	N
115	20240409	150129	57	100.00	KOSPI		서비스업	N	N	N	N		N	10440	-50	5	-0.48	62009450	5944	102.82	10310	10670	10310	13630	7350	10490	10432.28	9.73	0	-96	10616	10552	10516	10452	10416	10535	10435	80	3140	500	6920	10	1	15973355	1668	-10.27	0.52	12	0.04	-1017.00	20214.00	16000	20230522	-34.75	9250	20231024	12.86	12190	-14.36	20240103	10140	2.96	20240305	16000	-34.75	20230522	9250	12.86	20231024	0.88	N	002620	500	79 억		1553763	N	N	1	N	00	N
116	20240409	140129	57	100.00	KOSPI		서비스업	N	N	N	N		N	10400	-90	5	-0.86	55912240	5362	92.75	10310	10670	10310	13630	7350	10490	10427.50	9.73	0	-66	10616	10552	10516	10452	10416	10535	10435	80	3140	500	6920	10	1	15973355	1661	-10.23	0.51	12	0.03	-1017.00	20214.00	16000	20230522	-35.00	9250	20231024	12.43	12190	-14.68	20240103	10140	2.56	20240305	16000	-35.00	20230522	9250	12.43	20231024	0.88	N	002620	500	79 억		1553763	N	N	1	N	00	N
117	20240409	130129	57	100.00	KOSPI		서비스업	N	N	N	N		N	10460	-30	5	-0.29	53702240	5150	89.08	10310	10670	10310	13630	7350	10490	10427.62	9.73	0	-19	10616	10552	10516	10452	10416	10535	10435	80	3140	500	6920	10	1	15973355	1671	-10.29	0.52	12	0.03	-1017.00	20214.00	16000	20230522	-34.62	9250	20231024	13.08	12190	-14.19	20240103	10140	3.16	20240305	16000	-34.62	20230522	9250	13.08	20231024	0.88	N	002620	500	79 억		1553763	N	N	1	N	00	N
118	20240409	120129	57	100.00	KOSPI		서비스업	N	N	N	N		N	10380	-110	5	-1.05	46225650	4435	76.72	10310	10670	10310	13630	7350	10490	10422.92	9.73	0	21	10616	10552	10516	10452	10416	10535	10435	80	3140	500	6920	10	1	15973355	1658	-10.21	0.51	12	0.03	-1017.00	20214.00	16000	20230522	-35.12	9250	20231024	12.22	12190	-14.85	20240103	10140	2.37	20240305	16000	-35.12	20230522	9250	12.22	20231024	0.88	N	002620	500	79 억		1553763	N	N	1	N	00	N
119	20240409	110129	57	100.00	KOSPI		서비스업	N	N	N	N		N	10470	-20	5	-0.19	31721140	3040	52.59	10310	10670	10310	13630	7350	10490	10434.59	9.73	0	-283	10616	10552	10516	10452	10416	10535	10435	80	3140	500	6920	10	1	15973355	1672	-10.29	0.52	12	0.02	-1017.00	20214.00	16000	20230522	-34.56	9250	20231024	13.19	12190	-14.11	20240103	10140	3.25	20240305	16000	-34.56	20230522	9250	13.19	20231024	0.88	N	002620	500	79 억		1553763	N	N	1	N	00	N
120	20240409	100128	57	100.00	KOSPI		서비스업	N	N	N	N		N	10670	180	2	1.72	22237040	2138	36.98	10310	10670	10310	13630	7350	10490	10400.86	9.73	0	22	10616	10552	10516	10452	10416	10535	10435	80	3140	500	6920	10	1	15973355	1704	-10.49	0.53	12	0.01	-1017.00	20214.00	16000	20230522	-33.31	9250	20231024	15.35	12190	-12.47	20240103	10140	5.23	20240305	16000	-33.31	20230522	9250	15.35	20231024	0.88	N	002620	500	79 억		1553763	N	N	1	N	00	N
121	20240409	090130	57	100.00	KOSPI		서비스업	N	N	N	N		N	10430	-60	5	-0.57	12506670	1213	20.98	10310	10450	10310	13630	7350	10490	10310.53	9.73	0	1	10616	10552	10516	10452	10416	10535	10435	80	3140	500	6920	10	1	15973355	1666	-10.26	0.52	12	0.01	-1017.00	20214.00	16000	20230522	-34.81	9250	20231024	12.76	12190	-14.44	20240103	10140	2.86	20240305	16000	-34.81	20230522	9250	12.76	20231024	0.88	N	002620	500	79 억		1553763	N	N	1	N	00	N
122	20240408	160128	57	100.00	KOSPI		서비스업	N	N	N	N		N	10490	-80	5	-0.76	60670400	5774	100.19	10580	10580	10480	13740	7400	10570	10507.52	9.73	0	-1995	10796	10682	10596	10482	10396	10640	10440	80	3170	500	6970	10	1	15973355	1676	-10.31	0.52	12	0.04	-1017.00	20214.00	16000	20230522	-34.44	9250	20231024	13.41	12190	-13.95	20240103	10140	3.45	20240305	16000	-34.44	20230522	9250	13.41	20231024	0.88	N	002620	500	79 억		1554742	N	N	1	N	00	N
123	20240408	150129	57	100.00	KOSPI		서비스업	N	N	N	N		N	10530	-40	5	-0.38	55879790	5319	92.30	10580	10580	10480	13740	7400	10570	10505.69	9.73	0	-1985	10796	10682	10596	10482	10396	10640	10440	80	3170	500	6970	10	1	15973355	1682	-10.35	0.52	12	0.03	-1017.00	20214.00	16000	20230522	-34.19	9250	20231024	13.84	12190	-13.62	20240103	10140	3.85	20240305	16000	-34.19	20230522	9250	13.84	20231024	0.88	N	002620	500	79 억		1554742	N	N	152	N	00	N
124	20240408	140129	57	100.00	KOSPI		서비스업	N	N	N	N		N	10530	-40	5	-0.38	49883210	4748	82.39	10580	10580	10480	13740	7400	10570	10506.15	9.73	0	-1971	10796	10682	10596	10482	10396	10640	10440	80	3170	500	6970	10	1	15973355	1682	-10.35	0.52	12	0.03	-1017.00	20214.00	16000	20230522	-34.19	9250	20231024	13.84	12190	-13.62	20240103	10140	3.85	20240305	16000	-34.19	20230522	9250	13.84	20231024	0.88	N	002620	500	79 억		1554742	N	N	152	N	00	N
125	20240408	130128	57	100.00	KOSPI		서비스업	N	N	N	N		N	10510	-60	5	-0.57	48613480	4627	80.29	10580	10580	10480	13740	7400	10570	10506.48	9.73	0	-1958	10796	10682	10596	10482	10396	10640	10440	80	3170	500	6970	10	1	15973355	1679	-10.33	0.52	12	0.03	-1017.00	20214.00	16000	20230522	-34.31	9250	20231024	13.62	12190	-13.78	20240103	10140	3.65	20240305	16000	-34.31	20230522	9250	13.62	20231024	0.88	N	002620	500	79 억		1554742	N	N	152	N	00	N
126	20240408	120128	57	100.00	KOSPI		서비스업	N	N	N	N		N	10530	-40	5	-0.38	47594390	4530	78.60	10580	10580	10480	13740	7400	10570	10506.49	9.73	0	-1929	10796	10682	10596	10482	10396	10640	10440	80	3170	500	6970	10	1	15973355	1682	-10.35	0.52	12	0.03	-1017.00	20214.00	16000	20230522	-34.19	9250	20231024	13.84	12190	-13.62	20240103	10140	3.85	20240305	16000	-34.19	20230522	9250	13.84	20231024	0.88	N	002620	500	79 억		1554742	N	N	152	N	00	N
127	20240408	110129	57	100.00	KOSPI		서비스업	N	N	N	N		N	10520	-50	5	-0.47	23361850	2222	38.56	10580	10580	10490	13740	7400	10570	10513.88	9.73	0	-1011	10796	10682	10596	10482	10396	10640	10440	80	3170	500	6970	10	1	15973355	1680	-10.34	0.52	12	0.01	-1017.00	20214.00	16000	20230522	-34.25	9250	20231024	13.73	12190	-13.70	20240103	10140	3.75	20240305	16000	-34.25	20230522	9250	13.73	20231024	0.88	N	002620	500	79 억		1554742	N	N	152	N	00	N
128	20240408	100128	57	100.00	KOSPI		서비스업	N	N	N	N		N	10500	-70	5	-0.66	4859850	462	8.02	10580	10580	10500	13740	7400	10570	10519.16	9.73	0	-53	10796	10682	10596	10482	10396	10640	10440	80	3170	500	6970	10	1	15973355	1677	-10.32	0.52	12	0.00	-1017.00	20214.00	16000	20230522	-34.38	9250	20231024	13.51	12190	-13.86	20240103	10140	3.55	20240305	16000	-34.38	20230522	9250	13.51	20231024	0.88	N	002620	500	79 억		1554742	N	N	152	N	00	N
129	20240408	090129	57	100.00	KOSPI		서비스업	N	N	N	N		N	10570	0	3	0.00	31720	3	0.05	10580	10580	10570	13740	7400	10570	10573.33	9.73	0	-2	10796	10682	10596	10482	10396	10640	10440	80	3170	500	6970	10	1	15973355	1688	-10.39	0.52	12	0.00	-1017.00	20214.00	16000	20230522	-33.94	9250	20231024	14.27	12190	-13.29	20240103	10140	4.24	20240305	16000	-33.94	20230522	9250	14.27	20231024	0.88	N	002620	500	79 억		1554742	N	N	152	N	00	N
130	20240405	160129	57	100.00	KOSPI		서비스업	N	N	N	N		N	10570	-130	5	-1.21	58741330	5563	237.74	10620	10710	10510	13910	7490	10700	10559.29	9.74	0	-622	10860	10780	10690	10610	10520	10820	10650	80	3210	500	7060	10	1	15973355	1688	-10.39	0.52	12	0.03	-1017.00	20214.00	16000	20230522	-33.94	9250	20231024	14.27	12190	-13.29	20240103	10140	4.24	20240305	16000	-33.94	20230522	9250	14.27	20231024	0.88	N	002620	500	79 억		1555244	N	N	152	N	00	N
131	20240405	150128	57	100.00	KOSPI		서비스업	N	N	N	N		N	10520	-180	5	-1.68	53796500	5094	217.69	10620	10710	10510	13910	7490	10700	10560.76	9.74	0	-602	10860	10780	10690	10610	10520	10820	10650	80	3210	500	7060	10	1	15973355	1680	-10.34	0.52	12	0.03	-1017.00	20214.00	16000	20230522	-34.25	9250	20231024	13.73	12190	-13.70	20240103	10140	3.75	20240305	16000	-34.25	20230522	9250	13.73	20231024	0.88	N	002620	500	79 억		1555244	N	N	3	N	00	N
132	20240405	140129	57	100.00	KOSPI		서비스업	N	N	N	N		N	10530	-170	5	-1.59	47565130	4502	192.39	10620	10710	10510	13910	7490	10700	10565.33	9.74	0	-318	10860	10780	10690	10610	10520	10820	10650	80	3210	500	7060	10	1	15973355	1682	-10.35	0.52	12	0.03	-1017.00	20214.00	16000	20230522	-34.19	9250	20231024	13.84	12190	-13.62	20240103	10140	3.85	20240305	16000	-34.19	20230522	9250	13.84	20231024	0.88	N	002620	500	79 억		1555244	N	N	3	N	00	N
133	20240405	130128	57	100.00	KOSPI		서비스업	N	N	N	N		N	10520	-180	5	-1.68	42438130	4015	171.58	10620	10710	10510	13910	7490	10700	10569.90	9.74	0	-365	10860	10780	10690	10610	10520	10820	10650	80	3210	500	7060	10	1	15973355	1680	-10.34	0.52	12	0.03	-1017.00	20214.00	16000	20230522	-34.25	9250	20231024	13.73	12190	-13.70	20240103	10140	3.75	20240305	16000	-34.25	20230522	9250	13.73	20231024	0.88	N	002620	500	79 억		1555244	N	N	3	N	00	N
134	20240405	120129	57	100.00	KOSPI		서비스업	N	N	N	N		N	10550	-150	5	-1.40	29111090	2749	117.48	10620	10710	10540	13910	7490	10700	10589.70	9.74	0	-47	10860	10780	10690	10610	10520	10820	10650	80	3210	500	7060	10	1	15973355	1685	-10.37	0.52	12	0.02	-1017.00	20214.00	16000	20230522	-34.06	9250	20231024	14.05	12190	-13.45	20240103	10140	4.04	20240305	16000	-34.06	20230522	9250	14.05	20231024	0.88	N	002620	500	79 억		1555244	N	N	3	N	00	N
135	20240405	110129	57	100.00	KOSPI		서비스업	N	N	N	N		N	10550	-150	5	-1.40	26400600	2492	106.50	10620	10710	10540	13910	7490	10700	10594.14	9.74	0	-39	10860	10780	10690	10610	10520	10820	10650	80	3210	500	7060	10	1	15973355	1685	-10.37	0.52	12	0.02	-1017.00	20214.00	16000	20230522	-34.06	9250	20231024	14.05	12190	-13.45	20240103	10140	4.04	20240305	16000	-34.06	20230522	9250	14.05	20231024	0.88	N	002620	500	79 억		1555244	N	N	3	N	00	N
136	20240405	100125	57	100.00	KOSPI		서비스업	N	N	N	N		N	10570	-130	5	-1.21	15158790	1430	61.11	10620	10690	10570	13910	7490	10700	10600.55	9.74	0	14	10860	10780	10690	10610	10520	10820	10650	80	3210	500	7060	10	1	15973355	1688	-10.39	0.52	12	0.01	-1017.00	20214.00	16000	20230522	-33.94	9250	20231024	14.27	12190	-13.29	20240103	10140	4.24	20240305	16000	-33.94	20230522	9250	14.27	20231024	0.88	N	002620	500	79 억		1555244	N	N	3	N	00	N
137	20240405	090129	57	100.00	KOSPI		서비스업	N	N	N	N		N	10620	-80	5	-0.75	106190	10	0.43	10620	10620	10610	13910	7490	10700	10619.00	9.74	0	-9	10860	10780	10690	10610	10520	10820	10650	80	3210	500	7060	10	1	15973355	1696	-10.44	0.53	12	0.00	-1017.00	20214.00	16000	20230522	-33.62	9250	20231024	14.81	12190	-12.88	20240103	10140	4.73	20240305	16000	-33.62	20230522	9250	14.81	20231024	0.88	N	002620	500	79 억		1555244	N	N	3	N	00	N
138	20240404	160128	57	100.00	KOSPI		서비스업	N	N	N	N		N	10700	-70	5	-0.65	24977800	2340	70.38	10670	10770	10600	14000	7540	10770	10674.27	9.74	0	-562	11003	10886	10793	10676	10583	10840	10630	80	3230	500	7100	10	1	15973355	1709	-10.52	0.53	12	0.01	-1017.00	20214.00	16000	20230522	-33.12	9250	20231024	15.68	12190	-12.22	20240103	10140	5.52	20240305	16000	-33.12	20230522	9250	15.68	20231024	0.89	N	002620	500	79 억		1555823	N	N	3	N	00	N
139	20240404	150128	57	100.00	KOSPI		서비스업	N	N	N	N		N	10600	-170	5	-1.58	22924620	2148	64.60	10670	10770	10600	14000	7540	10770	10672.54	9.74	0	-616	11003	10886	10793	10676	10583	10840	10630	80	3230	500	7100	10	1	15973355	1693	-10.42	0.52	12	0.01	-1017.00	20214.00	16000	20230522	-33.75	9250	20231024	14.59	12190	-13.04	20240103	10140	4.54	20240305	16000	-33.75	20230522	9250	14.59	20231024	0.89	N	002620	500	79 억		1555823	N	N	6	N	00	N
140	20240404	140128	57	100.00	KOSPI		서비스업	N	N	N	N		N	10700	-70	5	-0.65	17559460	1644	49.44	10670	10770	10640	14000	7540	10770	10680.94	9.74	0	-567	11003	10886	10793	10676	10583	10840	10630	80	3230	500	7100	10	1	15973355	1709	-10.52	0.53	12	0.01	-1017.00	20214.00	16000	20230522	-33.12	9250	20231024	15.68	12190	-12.22	20240103	10140	5.52	20240305	16000	-33.12	20230522	9250	15.68	20231024	0.89	N	002620	500	79 억		1555823	N	N	6	N	00	N
141	20240404	130127	57	100.00	KOSPI		서비스업	N	N	N	N		N	10650	-120	5	-1.11	11835440	1108	33.32	10670	10770	10650	14000	7540	10770	10681.81	9.74	0	-294	11003	10886	10793	10676	10583	10840	10630	80	3230	500	7100	10	1	15973355	1701	-10.47	0.53	12	0.01	-1017.00	20214.00	16000	20230522	-33.44	9250	20231024	15.14	12190	-12.63	20240103	10140	5.03	20240305	16000	-33.44	20230522	9250	15.14	20231024	0.89	N	002620	500	79 억		1555823	N	N	6	N	00	N
142	20240404	120127	57	100.00	KOSPI		서비스업	N	N	N	N		N	10700	-70	5	-0.65	6986050	653	19.64	10670	10770	10650	14000	7540	10770	10698.39	9.74	0	-271	11003	10886	10793	10676	10583	10840	10630	80	3230	500	7100	10	1	15973355	1709	-10.52	0.53	12	0.00	-1017.00	20214.00	16000	20230522	-33.12	9250	20231024	15.68	12190	-12.22	20240103	10140	5.52	20240305	16000	-33.12	20230522	9250	15.68	20231024	0.89	N	002620	500	79 억		1555823	N	N	6	N	00	N
143	20240404	110128	57	100.00	KOSPI		서비스업	N	N	N	N		N	10700	-70	5	-0.65	4747170	443	13.32	10670	10770	10650	14000	7540	10770	10715.96	9.74	0	-265	11003	10886	10793	10676	10583	10840	10630	80	3230	500	7100	10	1	15973355	1709	-10.52	0.53	12	0.00	-1017.00	20214.00	16000	20230522	-33.12	9250	20231024	15.68	12190	-12.22	20240103	10140	5.52	20240305	16000	-33.12	20230522	9250	15.68	20231024	0.89	N	002620	500	79 억		1555823	N	N	6	N	00	N
144	20240404	100128	57	100.00	KOSPI		서비스업	N	N	N	N		N	10750	-20	5	-0.19	3911780	365	10.98	10670	10770	10650	14000	7540	10770	10717.21	9.74	0	-216	11003	10886	10793	10676	10583	10840	10630	80	3230	500	7100	10	1	15973355	1717	-10.57	0.53	12	0.00	-1017.00	20214.00	16000	20230522	-32.81	9250	20231024	16.22	12190	-11.81	20240103	10140	6.02	20240305	16000	-32.81	20230522	9250	16.22	20231024	0.89	N	002620	500	79 억		1555823	N	N	6	N	00	N
145	20240404	090127	57	100.00	KOSPI		서비스업	N	N	N	N		N	10670	-100	5	-0.93	1216380	114	3.43	10670	10670	10670	14000	7540	10770	10670.00	9.74	0	0	11003	10886	10793	10676	10583	10840	10630	80	3230	500	7100	10	1	15973355	1704	-10.49	0.53	12	0.00	-1017.00	20214.00	16000	20230522	-33.31	9250	20231024	15.35	12190	-12.47	20240103	10140	5.23	20240305	16000	-33.31	20230522	9250	15.35	20231024	0.89	N	002620	500	79 억		1555823	N	N	6	N	00	N
146	20240403	160128	57	100.00	KOSPI		서비스업	N	N	N	N		N	10770	-140	5	-1.28	35868010	3323	97.48	10830	10910	10700	14180	7640	10910	10793.86	9.74	0	-459	11056	10982	10896	10822	10736	10940	10780	80	3270	500	7200	10	1	15973355	1720	-10.59	0.53	12	0.02	-1017.00	20214.00	16000	20230522	-32.69	9250	20231024	16.43	12190	-11.65	20240103	10140	6.21	20240305	16000	-32.69	20230522	9250	16.43	20231024	0.90	N	002620	500	79 억		1556164	N	N	6	N	00	N
147	20240403	150127	57	100.00	KOSPI		서비스업	N	N	N	N		N	10800	-110	5	-1.01	32108190	2974	87.24	10830	10910	10700	14180	7640	10910	10796.30	9.74	0	-421	11056	10982	10896	10822	10736	10940	10780	80	3270	500	7200	10	1	15973355	1725	-10.62	0.53	12	0.02	-1017.00	20214.00	16000	20230522	-32.50	9250	20231024	16.76	12190	-11.40	20240103	10140	6.51	20240305	16000	-32.50	20230522	9250	16.76	20231024	0.90	N	002620	500	79 억		1556164	N	N	29	N	00	N
148	20240403	140127	57	100.00	KOSPI		서비스업	N	N	N	N		N	10820	-90	5	-0.82	25202950	2335	68.50	10830	10910	10700	14180	7640	10910	10793.55	9.74	0	-296	11056	10982	10896	10822	10736	10940	10780	80	3270	500	7200	10	1	15973355	1728	-10.64	0.54	12	0.01	-1017.00	20214.00	16000	20230522	-32.38	9250	20231024	16.97	12190	-11.24	20240103	10140	6.71	20240305	16000	-32.38	20230522	9250	16.97	20231024	0.90	N	002620	500	79 억		1556164	N	N	29	N	00	N
149	20240403	130127	57	100.00	KOSPI		서비스업	N	N	N	N		N	10810	-100	5	-0.92	20749090	1923	56.41	10830	10910	10700	14180	7640	10910	10789.96	9.74	0	-269	11056	10982	10896	10822	10736	10940	10780	80	3270	500	7200	10	1	15973355	1727	-10.63	0.53	12	0.01	-1017.00	20214.00	16000	20230522	-32.44	9250	20231024	16.86	12190	-11.32	20240103	10140	6.61	20240305	16000	-32.44	20230522	9250	16.86	20231024	0.90	N	002620	500	79 억		1556164	N	N	29	N	00	N
150	20240403	120128	57	100.00	KOSPI		서비스업	N	N	N	N		N	10820	-90	5	-0.82	19450230	1803	52.89	10830	10910	10700	14180	7640	10910	10787.70	9.74	0	-254	11056	10982	10896	10822	10736	10940	10780	80	3270	500	7200	10	1	15973355	1728	-10.64	0.54	12	0.01	-1017.00	20214.00	16000	20230522	-32.38	9250	20231024	16.97	12190	-11.24	20240103	10140	6.71	20240305	16000	-32.38	20230522	9250	16.97	20231024	0.90	N	002620	500	79 억		1556164	N	N	29	N	00	N
151	20240403	110128	57	100.00	KOSPI		서비스업	N	N	N	N		N	10810	-100	5	-0.92	18812540	1744	51.16	10830	10910	10700	14180	7640	10910	10787.01	9.74	0	-217	11056	10982	10896	10822	10736	10940	10780	80	3270	500	7200	10	1	15973355	1727	-10.63	0.53	12	0.01	-1017.00	20214.00	16000	20230522	-32.44	9250	20231024	16.86	12190	-11.32	20240103	10140	6.61	20240305	16000	-32.44	20230522	9250	16.86	20231024	0.90	N	002620	500	79 억		1556164	N	N	29	N	00	N
152	20240403	100127	57	100.00	KOSPI		서비스업	N	N	N	N		N	10790	-120	5	-1.10	15645500	1450	42.53	10830	10910	10760	14180	7640	10910	10790.00	9.74	0	-198	11056	10982	10896	10822	10736	10940	10780	80	3270	500	7200	10	1	15973355	1724	-10.61	0.53	12	0.01	-1017.00	20214.00	16000	20230522	-32.56	9250	20231024	16.65	12190	-11.48	20240103	10140	6.41	20240305	16000	-32.56	20230522	9250	16.65	20231024	0.90	N	002620	500	79 억		1556164	N	N	29	N	00	N
153	20240403	090127	57	100.00	KOSPI		서비스업	N	N	N	N		N	10830	-80	5	-0.73	86640	8	0.23	10830	10830	10830	14180	7640	10910	10830.00	9.74	0	-8	11056	10982	10896	10822	10736	10940	10780	80	3270	500	7200	10	1	15973355	1730	-10.65	0.54	12	0.00	-1017.00	20214.00	16000	20230522	-32.31	9250	20231024	17.08	12190	-11.16	20240103	10140	6.80	20240305	16000	-32.31	20230522	9250	17.08	20231024	0.90	N	002620	500	79 억		1556164	N	N	29	N	00	N
154	20240402	160125	57	100.00	KOSPI		서비스업	N	N	N	N		N	10910	-30	5	-0.27	37001790	3389	87.48	10940	10970	10810	14220	7660	10940	10918.20	9.75	0	-605	11193	11066	10953	10826	10713	11130	10890	80	3280	500	7220	10	1	15973355	1743	-10.73	0.54	12	0.02	-1017.00	20214.00	16000	20230522	-31.81	9250	20231024	17.95	12190	-10.50	20240103	10140	7.59	20240305	16000	-31.81	20230522	9250	17.95	20231024	0.88	N	002620	500	79 억		1556736	N	N	29	N	00	N
155	20240402	150127	57	100.00	KOSPI		서비스업	N	N	N	N		N	10930	-10	5	-0.09	31227670	2860	73.83	10940	10970	10810	14220	7660	10940	10918.77	9.75	0	-564	11193	11066	10953	10826	10713	11130	10890	80	3280	500	7220	10	1	15973355	1746	-10.75	0.54	12	0.02	-1017.00	20214.00	16000	20230522	-31.69	9250	20231024	18.16	12190	-10.34	20240103	10140	7.79	20240305	16000	-31.69	20230522	9250	18.16	20231024	0.88	N	002620	500	79 억		1556736	N	N	0	N	00	N
156	20240402	140128	57	100.00	KOSPI		서비스업	N	N	N	N		N	10940	0	3	0.00	23873650	2186	56.43	10940	10970	10810	14220	7660	10940	10921.16	9.75	0	-439	11193	11066	10953	10826	10713	11130	10890	80	3280	500	7220	10	1	15973355	1747	-10.76	0.54	12	0.01	-1017.00	20214.00	16000	20230522	-31.62	9250	20231024	18.27	12190	-10.25	20240103	10140	7.89	20240305	16000	-31.62	20230522	9250	18.27	20231024	0.88	N	002620	500	79 억		1556736	N	N	0	N	00	N
157	20240402	130127	57	100.00	KOSPI		서비스업	N	N	N	N		N	10940	0	3	0.00	16081440	1472	38.00	10940	10970	10810	14220	7660	10940	10924.89	9.75	0	-108	11193	11066	10953	10826	10713	11130	10890	80	3280	500	7220	10	1	15973355	1747	-10.76	0.54	12	0.01	-1017.00	20214.00	16000	20230522	-31.62	9250	20231024	18.27	12190	-10.25	20240103	10140	7.89	20240305	16000	-31.62	20230522	9250	18.27	20231024	0.88	N	002620	500	79 억		1556736	N	N	0	N	00	N
158	20240402	120127	57	100.00	KOSPI		서비스업	N	N	N	N		N	10940	0	3	0.00	15972040	1462	37.74	10940	10970	10810	14220	7660	10940	10924.79	9.75	0	-108	11193	11066	10953	10826	10713	11130	10890	80	3280	500	7220	10	1	15973355	1747	-10.76	0.54	12	0.01	-1017.00	20214.00	16000	20230522	-31.62	9250	20231024	18.27	12190	-10.25	20240103	10140	7.89	20240305	16000	-31.62	20230522	9250	18.27	20231024	0.88	N	002620	500	79 억		1556736	N	N	0	N	00	N
159	20240402	110127	57	100.00	KOSPI		서비스업	N	N	N	N		N	10970	30	2	0.27	14691610	1345	34.72	10940	10970	10810	14220	7660	10940	10923.13	9.75	0	-96	11193	11066	10953	10826	10713	11130	10890	80	3280	500	7220	10	1	15973355	1752	-10.79	0.54	12	0.01	-1017.00	20214.00	16000	20230522	-31.44	9250	20231024	18.59	12190	-10.01	20240103	10140	8.19	20240305	16000	-31.44	20230522	9250	18.59	20231024	0.88	N	002620	500	79 억		1556736	N	N	0	N	00	N
160	20240402	100127	57	100.00	KOSPI		서비스업	N	N	N	N		N	10910	-30	5	-0.27	2164160	199	5.14	10940	10940	10810	14220	7660	10940	10875.18	9.75	0	-51	11193	11066	10953	10826	10713	11130	10890	80	3280	500	7220	10	1	15973355	1743	-10.73	0.54	12	0.00	-1017.00	20214.00	16000	20230522	-31.81	9250	20231024	17.95	12190	-10.50	20240103	10140	7.59	20240305	16000	-31.81	20230522	9250	17.95	20231024	0.88	N	002620	500	79 억		1556736	N	N	0	N	00	N
161	20240402	090126	57	100.00	KOSPI		서비스업	N	N	N	N		N	10930	-10	5	-0.09	820280	75	1.94	10940	10940	10930	14220	7660	10940	10937.07	9.75	0	-32	11193	11066	10953	10826	10713	11130	10890	80	3280	500	7220	10	1	15973355	1746	-10.75	0.54	12	0.00	-1017.00	20214.00	16000	20230522	-31.69	9250	20231024	18.16	12190	-10.34	20240103	10140	7.79	20240305	16000	-31.69	20230522	9250	18.16	20231024	0.88	N	002620	500	79 억		1556736	N	N	0	N	00	N
162	20240401	160127	57	100.00	KOSPI		서비스업	N	N	N	N		N	10940	100	2	0.92	42448370	3874	27.93	10910	11080	10840	14090	7590	10840	10957.28	9.74	0	186	11206	11022	10926	10742	10646	10975	10695	80	3250	500	7150	10	1	15973355	1747	-10.76	0.54	12	0.02	-1017.00	20214.00	16000	20230522	-31.62	9250	20231024	18.27	12190	-10.25	20240103	10140	7.89	20240305	16000	-31.62	20230522	9250	18.27	20231024	0.88	N	002620	500	79 억		1556591	N	N	0	N	00	N
163	20240401	150126	57	100.00	KOSPI		서비스업	N	N	N	N		N	10960	120	2	1.11	40181830	3667	26.43	10910	11080	10840	14090	7590	10840	10957.72	9.74	0	106	11206	11022	10926	10742	10646	10975	10695	80	3250	500	7150	10	1	15973355	1751	-10.78	0.54	12	0.02	-1017.00	20214.00	16000	20230522	-31.50	9250	20231024	18.49	12190	-10.09	20240103	10140	8.09	20240305	16000	-31.50	20230522	9250	18.49	20231024	0.88	N	002620	500	79 억		1556591	N	N	0	N	00	N
164	20240401	140126	57	100.00	KOSPI		서비스업	N	N	N	N		N	11070	230	2	2.12	35051240	3202	23.08	10910	11080	10840	14090	7590	10840	10946.70	9.74	0	74	11206	11022	10926	10742	10646	10975	10695	80	3250	500	7150	10	1	15973355	1768	-10.88	0.55	12	0.02	-1017.00	20214.00	16000	20230522	-30.81	9250	20231024	19.68	12190	-9.19	20240103	10140	9.17	20240305	16000	-30.81	20230522	9250	19.68	20231024	0.88	N	002620	500	79 억		1556591	N	N	0	N	00	N
165	20240401	130126	57	100.00	KOSPI		서비스업	N	N	N	N		N	11080	240	2	2.21	33313360	3044	21.94	10910	11080	10840	14090	7590	10840	10943.98	9.74	0	46	11206	11022	10926	10742	10646	10975	10695	80	3250	500	7150	10	1	15973355	1770	-10.89	0.55	12	0.02	-1017.00	20214.00	16000	20230522	-30.75	9250	20231024	19.78	12190	-9.11	20240103	10140	9.27	20240305	16000	-30.75	20230522	9250	19.78	20231024	0.88	N	002620	500	79 억		1556591	N	N	0	N	00	N
166	20240401	120127	57	100.00	KOSPI		서비스업	N	N	N	N		N	10950	110	2	1.01	14913400	1372	9.89	10910	10950	10840	14090	7590	10840	10869.85	9.74	0	36	11206	11022	10926	10742	10646	10975	10695	80	3250	500	7150	10	1	15973355	1749	-10.77	0.54	12	0.01	-1017.00	20214.00	16000	20230522	-31.56	9250	20231024	18.38	12190	-10.17	20240103	10140	7.99	20240305	16000	-31.56	20230522	9250	18.38	20231024	0.88	N	002620	500	79 억		1556591	N	N	0	N	00	N
167	20240401	110127	57	100.00	KOSPI		서비스업	N	N	N	N		N	10920	80	2	0.74	13243160	1219	8.79	10910	10950	10840	14090	7590	10840	10863.97	9.74	0	-1	11206	11022	10926	10742	10646	10975	10695	80	3250	500	7150	10	1	15973355	1744	-10.74	0.54	12	0.01	-1017.00	20214.00	16000	20230522	-31.75	9250	20231024	18.05	12190	-10.42	20240103	10140	7.69	20240305	16000	-31.75	20230522	9250	18.05	20231024	0.88	N	002620	500	79 억		1556591	N	N	0	N	00	N
168	20240401	100125	57	100.00	KOSPI		서비스업	N	N	N	N		N	10930	90	2	0.83	12290950	1132	8.16	10910	10930	10840	14090	7590	10840	10857.75	9.74	0	-3	11206	11022	10926	10742	10646	10975	10695	80	3250	500	7150	10	1	15973355	1746	-10.75	0.54	12	0.01	-1017.00	20214.00	16000	20230522	-31.69	9250	20231024	18.16	12190	-10.34	20240103	10140	7.79	20240305	16000	-31.69	20230522	9250	18.16	20231024	0.88	N	002620	500	79 억		1556591	N	N	0	N	00	N
169	20240401	090126	57	100.00	KOSPI		서비스업	N	N	N	N		N	10910	70	2	0.65	1101840	101	0.73	10910	10910	10910	14090	7590	10840	10910.00	9.74	0	-20	11206	11022	10926	10742	10646	10975	10695	80	3250	500	7150	10	1	15973355	1743	-10.73	0.54	12	0.00	-1017.00	20214.00	16000	20230522	-31.81	9250	20231024	17.95	12190	-10.50	20240103	10140	7.59	20240305	16000	-31.81	20230522	9250	17.95	20231024	0.88	N	002620	500	79 억		1556591	N	N	0	N	00	N