KissMeData/016880/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	160332	57	100.00	KOSPI		서비스업	N	N	N	N		N	1133	9	2	0.80	87055882	76808	59.00	1122	1141	1122	1461	787	1124	1133.42	3.45	0	25395	1144	1133	1127	1116	1110	1131	1114	422	337	500	780	1	1	79927080	906	-8.58	1.30	12	0.10	-132.00	871.00	1970	20231116	-42.49	1100	20240419	3.00	1549	-26.86	20240221	1100	3.00	20240419	1970	-42.49	20231116	1100	3.00	20240419	1.76	N	016880	500	422 억		2754732	N	N	0	N	00	N
3	20240430	150331	57	100.00	KOSPI		서비스업	N	N	N	N		N	1132	8	2	0.71	80832939	71305	54.78	1122	1141	1122	1461	787	1124	1133.62	3.45	0	26147	1144	1133	1127	1116	1110	1131	1114	422	337	500	780	1	1	79927080	905	-8.58	1.30	12	0.09	-132.00	871.00	1970	20231116	-42.54	1100	20240419	2.91	1549	-26.92	20240221	1100	2.91	20240419	1970	-42.54	20231116	1100	2.91	20240419	1.76	N	016880	500	422 억		2754732	N	N	0	N	00	N
4	20240430	140331	57	100.00	KOSPI		서비스업	N	N	N	N		N	1132	8	2	0.71	74962060	66118	50.79	1122	1141	1122	1461	787	1124	1133.76	3.45	0	24686	1144	1133	1127	1116	1110	1131	1114	422	337	500	780	1	1	79927080	905	-8.58	1.30	12	0.08	-132.00	871.00	1970	20231116	-42.54	1100	20240419	2.91	1549	-26.92	20240221	1100	2.91	20240419	1970	-42.54	20231116	1100	2.91	20240419	1.76	N	016880	500	422 억		2754732	N	N	0	N	00	N
5	20240430	130330	57	100.00	KOSPI		서비스업	N	N	N	N		N	1132	8	2	0.71	69461169	61267	47.06	1122	1141	1122	1461	787	1124	1133.75	3.45	0	24649	1144	1133	1127	1116	1110	1131	1114	422	337	500	780	1	1	79927080	905	-8.58	1.30	12	0.08	-132.00	871.00	1970	20231116	-42.54	1100	20240419	2.91	1549	-26.92	20240221	1100	2.91	20240419	1970	-42.54	20231116	1100	2.91	20240419	1.76	N	016880	500	422 억		2754732	N	N	0	N	00	N
6	20240430	120331	57	100.00	KOSPI		서비스업	N	N	N	N		N	1132	8	2	0.71	66939840	59039	45.35	1122	1141	1122	1461	787	1124	1133.82	3.45	0	24649	1144	1133	1127	1116	1110	1131	1114	422	337	500	780	1	1	79927080	905	-8.58	1.30	12	0.07	-132.00	871.00	1970	20231116	-42.54	1100	20240419	2.91	1549	-26.92	20240221	1100	2.91	20240419	1970	-42.54	20231116	1100	2.91	20240419	1.76	N	016880	500	422 억		2754732	N	N	0	N	00	N
7	20240430	110330	57	100.00	KOSPI		서비스업	N	N	N	N		N	1131	7	2	0.62	62166459	54829	42.12	1122	1141	1122	1461	787	1124	1133.82	3.45	0	26699	1144	1133	1127	1116	1110	1131	1114	422	337	500	780	1	1	79927080	904	-8.57	1.30	12	0.07	-132.00	871.00	1970	20231116	-42.59	1100	20240419	2.82	1549	-26.99	20240221	1100	2.82	20240419	1970	-42.59	20231116	1100	2.82	20240419	1.76	N	016880	500	422 억		2754732	N	N	0	N	00	N
8	20240430	100328	57	100.00	KOSPI		서비스업	N	N	N	N		N	1138	14	2	1.25	53539269	47228	36.28	1122	1141	1122	1461	787	1124	1133.63	3.45	0	26965	1144	1133	1127	1116	1110	1131	1114	422	337	500	780	1	1	79927080	910	-8.62	1.31	12	0.06	-132.00	871.00	1970	20231116	-42.23	1100	20240419	3.45	1549	-26.53	20240221	1100	3.45	20240419	1970	-42.23	20231116	1100	3.45	20240419	1.76	N	016880	500	422 억		2754732	N	N	0	N	00	N
9	20240430	090336	57	100.00	KOSPI		서비스업	N	N	N	N		N	1133	9	2	0.80	14374881	12753	9.80	1122	1133	1122	1461	787	1124	1127.18	3.45	0	9301	1144	1133	1127	1116	1110	1131	1114	422	337	500	780	1	1	79927080	906	-8.58	1.30	12	0.02	-132.00	871.00	1970	20231116	-42.49	1100	20240419	3.00	1549	-26.86	20240221	1100	3.00	20240419	1970	-42.49	20231116	1100	3.00	20240419	1.76	N	016880	500	422 억		2754732	N	N	0	N	00	N
10	20240429	160328	57	100.00	KOSPI		서비스업	N	N	N	N		N	1124	4	2	0.36	146447854	130059	166.89	1125	1138	1121	1456	784	1120	1126.01	3.40	0	24740	1158	1139	1126	1107	1094	1132	1100	422	336	500	780	1	1	79927080	898	-8.52	1.29	12	0.16	-132.00	871.00	1970	20231116	-42.94	1100	20240419	2.18	1549	-27.44	20240221	1100	2.18	20240419	1970	-42.94	20231116	1100	2.18	20240419	1.76	N	016880	500	422 억		2718412	N	N	23	N	00	N
11	20240429	150329	57	100.00	KOSPI		서비스업	N	N	N	N		N	1127	7	2	0.62	128266498	113896	146.15	1125	1138	1121	1456	784	1120	1126.17	3.40	0	26359	1158	1139	1126	1107	1094	1132	1100	422	336	500	780	1	1	79927080	901	-8.54	1.29	12	0.14	-132.00	871.00	1970	20231116	-42.79	1100	20240419	2.45	1549	-27.24	20240221	1100	2.45	20240419	1970	-42.79	20231116	1100	2.45	20240419	1.76	N	016880	500	422 억		2718412	N	N	23	N	00	N
12	20240429	140324	57	100.00	KOSPI		서비스업	N	N	N	N		N	1123	3	2	0.27	118178660	104932	134.65	1125	1138	1121	1456	784	1120	1126.24	3.40	0	28017	1158	1139	1126	1107	1094	1132	1100	422	336	500	780	1	1	79927080	898	-8.51	1.29	12	0.13	-132.00	871.00	1970	20231116	-42.99	1100	20240419	2.09	1549	-27.50	20240221	1100	2.09	20240419	1970	-42.99	20231116	1100	2.09	20240419	1.76	N	016880	500	422 억		2718412	N	N	23	N	00	N
13	20240429	130330	57	100.00	KOSPI		서비스업	N	N	N	N		N	1132	12	2	1.07	67875399	60188	77.23	1125	1138	1123	1456	784	1120	1127.72	3.40	0	24388	1158	1139	1126	1107	1094	1132	1100	422	336	500	780	1	1	79927080	905	-8.58	1.30	12	0.08	-132.00	871.00	1970	20231116	-42.54	1100	20240419	2.91	1549	-26.92	20240221	1100	2.91	20240419	1970	-42.54	20231116	1100	2.91	20240419	1.76	N	016880	500	422 억		2718412	N	N	23	N	00	N
14	20240429	120328	57	100.00	KOSPI		서비스업	N	N	N	N		N	1135	15	2	1.34	66051872	58577	75.17	1125	1138	1123	1456	784	1120	1127.61	3.40	0	23651	1158	1139	1126	1107	1094	1132	1100	422	336	500	780	1	1	79927080	907	-8.60	1.30	12	0.07	-132.00	871.00	1970	20231116	-42.39	1100	20240419	3.18	1549	-26.73	20240221	1100	3.18	20240419	1970	-42.39	20231116	1100	3.18	20240419	1.76	N	016880	500	422 억		2718412	N	N	23	N	00	N
15	20240429	110317	57	100.00	KOSPI		서비스업	N	N	N	N		N	1128	8	2	0.71	38023786	33778	43.34	1125	1130	1123	1456	784	1120	1125.70	3.40	0	20299	1158	1139	1126	1107	1094	1132	1100	422	336	500	780	1	1	79927080	902	-8.55	1.30	12	0.04	-132.00	871.00	1970	20231116	-42.74	1100	20240419	2.55	1549	-27.18	20240221	1100	2.55	20240419	1970	-42.74	20231116	1100	2.55	20240419	1.76	N	016880	500	422 억		2718412	N	N	23	N	00	N
16	20240429	100329	57	100.00	KOSPI		서비스업	N	N	N	N		N	1130	10	2	0.89	33647460	29893	38.36	1125	1130	1123	1456	784	1120	1125.60	3.40	0	21028	1158	1139	1126	1107	1094	1132	1100	422	336	500	780	1	1	79927080	903	-8.56	1.30	12	0.04	-132.00	871.00	1970	20231116	-42.64	1100	20240419	2.73	1549	-27.05	20240221	1100	2.73	20240419	1970	-42.64	20231116	1100	2.73	20240419	1.76	N	016880	500	422 억		2718412	N	N	23	N	00	N
17	20240429	090330	57	100.00	KOSPI		서비스업	N	N	N	N		N	1125	5	2	0.45	1346625	1197	1.54	1125	1125	1125	1456	784	1120	1125.00	3.40	0	-165	1158	1139	1126	1107	1094	1132	1100	422	336	500	780	1	1	79927080	899	-8.52	1.29	12	0.00	-132.00	871.00	1970	20231116	-42.89	1100	20240419	2.27	1549	-27.37	20240221	1100	2.27	20240419	1970	-42.89	20231116	1100	2.27	20240419	1.76	N	016880	500	422 억		2718412	N	N	23	N	00	N
18	20240426	160328	57	100.00	KOSPI		서비스업	N	N	N	N		N	1120	0	3	0.00	86823783	77503	143.54	1145	1145	1113	1456	784	1120	1120.26	3.42	0	-18598	1142	1131	1124	1113	1106	1127	1109	422	336	500	780	1	1	79927080	895	-8.48	1.29	12	0.10	-132.00	871.00	1970	20231116	-43.15	1100	20240419	1.82	1549	-27.70	20240221	1100	1.82	20240419	1970	-43.15	20231116	1100	1.82	20240419	1.76	N	016880	500	422 억		2736693	N	N	23	N	00	N
19	20240426	150329	57	100.00	KOSPI		서비스업	N	N	N	N		N	1121	1	2	0.09	83639432	74662	138.28	1145	1145	1113	1456	784	1120	1120.24	3.42	0	-18125	1142	1131	1124	1113	1106	1127	1109	422	336	500	780	1	1	79927080	896	-8.49	1.29	12	0.09	-132.00	871.00	1970	20231116	-43.10	1100	20240419	1.91	1549	-27.63	20240221	1100	1.91	20240419	1970	-43.10	20231116	1100	1.91	20240419	1.76	N	016880	500	422 억		2736693	N	N	0	N	00	N
20	20240426	140328	57	100.00	KOSPI		서비스업	N	N	N	N		N	1121	1	2	0.09	57088537	50864	94.20	1145	1145	1114	1456	784	1120	1122.38	3.42	0	-15979	1142	1131	1124	1113	1106	1127	1109	422	336	500	780	1	1	79927080	896	-8.49	1.29	12	0.06	-132.00	871.00	1970	20231116	-43.10	1100	20240419	1.91	1549	-27.63	20240221	1100	1.91	20240419	1970	-43.10	20231116	1100	1.91	20240419	1.76	N	016880	500	422 억		2736693	N	N	0	N	00	N
21	20240426	130327	57	100.00	KOSPI		서비스업	N	N	N	N		N	1123	3	2	0.27	44374996	39485	73.13	1145	1145	1119	1456	784	1120	1123.84	3.42	0	-14685	1142	1131	1124	1113	1106	1127	1109	422	336	500	780	1	1	79927080	898	-8.51	1.29	12	0.05	-132.00	871.00	1970	20231116	-42.99	1100	20240419	2.09	1549	-27.50	20240221	1100	2.09	20240419	1970	-42.99	20231116	1100	2.09	20240419	1.76	N	016880	500	422 억		2736693	N	N	0	N	00	N
22	20240426	120327	57	100.00	KOSPI		서비스업	N	N	N	N		N	1122	2	2	0.18	42433322	37757	69.93	1145	1145	1119	1456	784	1120	1123.85	3.42	0	-13077	1142	1131	1124	1113	1106	1127	1109	422	336	500	780	1	1	79927080	897	-8.50	1.29	12	0.05	-132.00	871.00	1970	20231116	-43.05	1100	20240419	2.00	1549	-27.57	20240221	1100	2.00	20240419	1970	-43.05	20231116	1100	2.00	20240419	1.76	N	016880	500	422 억		2736693	N	N	0	N	00	N
23	20240426	110328	57	100.00	KOSPI		서비스업	N	N	N	N		N	1122	2	2	0.18	36625351	32577	60.33	1145	1145	1119	1456	784	1120	1124.27	3.42	0	-9667	1142	1131	1124	1113	1106	1127	1109	422	336	500	780	1	1	79927080	897	-8.50	1.29	12	0.04	-132.00	871.00	1970	20231116	-43.05	1100	20240419	2.00	1549	-27.57	20240221	1100	2.00	20240419	1970	-43.05	20231116	1100	2.00	20240419	1.76	N	016880	500	422 억		2736693	N	N	0	N	00	N
24	20240426	100327	57	100.00	KOSPI		서비스업	N	N	N	N		N	1128	8	2	0.71	21489197	19085	35.35	1145	1145	1119	1456	784	1120	1125.97	3.42	0	-2200	1142	1131	1124	1113	1106	1127	1109	422	336	500	780	1	1	79927080	902	-8.55	1.30	12	0.02	-132.00	871.00	1970	20231116	-42.74	1100	20240419	2.55	1549	-27.18	20240221	1100	2.55	20240419	1970	-42.74	20231116	1100	2.55	20240419	1.76	N	016880	500	422 억		2736693	N	N	0	N	00	N
25	20240426	090329	57	100.00	KOSPI		서비스업	N	N	N	N		N	1140	20	2	1.79	1438265	1257	2.33	1145	1145	1140	1456	784	1120	1144.20	3.42	0	-158	1142	1131	1124	1113	1106	1127	1109	422	336	500	780	1	1	79927080	911	-8.64	1.31	12	0.00	-132.00	871.00	1970	20231116	-42.13	1100	20240419	3.64	1549	-26.40	20240221	1100	3.64	20240419	1970	-42.13	20231116	1100	3.64	20240419	1.76	N	016880	500	422 억		2736693	N	N	0	N	00	N
26	20240425	160326	57	100.00	KOSPI		서비스업	N	N	N	N		N	1120	5	2	0.45	60565065	53754	41.63	1129	1135	1117	1449	781	1115	1126.72	3.44	0	-12740	1131	1122	1116	1107	1101	1120	1105	422	334	500	780	1	1	79927080	895	-8.48	1.29	12	0.07	-132.00	871.00	1970	20231116	-43.15	1100	20240419	1.82	1549	-27.70	20240221	1100	1.82	20240419	1970	-43.15	20231116	1100	1.82	20240419	1.75	N	016880	500	422 억		2752107	N	N	3	N	00	N
27	20240425	150329	57	100.00	KOSPI		서비스업	N	N	N	N		N	1122	7	2	0.63	55978423	49665	38.46	1129	1135	1117	1449	781	1115	1127.12	3.44	0	-13039	1131	1122	1116	1107	1101	1120	1105	422	334	500	780	1	1	79927080	897	-8.50	1.29	12	0.06	-132.00	871.00	1970	20231116	-43.05	1100	20240419	2.00	1549	-27.57	20240221	1100	2.00	20240419	1970	-43.05	20231116	1100	2.00	20240419	1.75	N	016880	500	422 억		2752107	N	N	3	N	00	N
28	20240425	140327	57	100.00	KOSPI		서비스업	N	N	N	N		N	1128	13	2	1.17	47888613	42475	32.89	1129	1135	1117	1449	781	1115	1127.45	3.44	0	-11644	1131	1122	1116	1107	1101	1120	1105	422	334	500	780	1	1	79927080	902	-8.55	1.30	12	0.05	-132.00	871.00	1970	20231116	-42.74	1100	20240419	2.55	1549	-27.18	20240221	1100	2.55	20240419	1970	-42.74	20231116	1100	2.55	20240419	1.75	N	016880	500	422 억		2752107	N	N	3	N	00	N
29	20240425	130328	57	100.00	KOSPI		서비스업	N	N	N	N		N	1129	14	2	1.26	42061744	37311	28.89	1129	1135	1117	1449	781	1115	1127.33	3.44	0	-11251	1131	1122	1116	1107	1101	1120	1105	422	334	500	780	1	1	79927080	902	-8.55	1.30	12	0.05	-132.00	871.00	1970	20231116	-42.69	1100	20240419	2.64	1549	-27.11	20240221	1100	2.64	20240419	1970	-42.69	20231116	1100	2.64	20240419	1.75	N	016880	500	422 억		2752107	N	N	3	N	00	N
30	20240425	120327	57	100.00	KOSPI		서비스업	N	N	N	N		N	1130	15	2	1.35	35191265	31227	24.18	1129	1135	1117	1449	781	1115	1126.95	3.44	0	-8765	1131	1122	1116	1107	1101	1120	1105	422	334	500	780	1	1	79927080	903	-8.56	1.30	12	0.04	-132.00	871.00	1970	20231116	-42.64	1100	20240419	2.73	1549	-27.05	20240221	1100	2.73	20240419	1970	-42.64	20231116	1100	2.73	20240419	1.75	N	016880	500	422 억		2752107	N	N	3	N	00	N
31	20240425	110327	57	100.00	KOSPI		서비스업	N	N	N	N		N	1129	14	2	1.26	28413108	25223	19.53	1129	1135	1117	1449	781	1115	1126.48	3.44	0	-9242	1131	1122	1116	1107	1101	1120	1105	422	334	500	780	1	1	79927080	902	-8.55	1.30	12	0.03	-132.00	871.00	1970	20231116	-42.69	1100	20240419	2.64	1549	-27.11	20240221	1100	2.64	20240419	1970	-42.69	20231116	1100	2.64	20240419	1.75	N	016880	500	422 억		2752107	N	N	3	N	00	N
32	20240425	100327	57	100.00	KOSPI		서비스업	N	N	N	N		N	1132	17	2	1.52	13971264	12416	9.62	1129	1135	1117	1449	781	1115	1125.26	3.44	0	1737	1131	1122	1116	1107	1101	1120	1105	422	334	500	780	1	1	79927080	905	-8.58	1.30	12	0.02	-132.00	871.00	1970	20231116	-42.54	1100	20240419	2.91	1549	-26.92	20240221	1100	2.91	20240419	1970	-42.54	20231116	1100	2.91	20240419	1.75	N	016880	500	422 억		2752107	N	N	3	N	00	N
33	20240425	090327	57	100.00	KOSPI		서비스업	N	N	N	N		N	1128	13	2	1.17	2330688	2065	1.60	1129	1129	1117	1449	781	1115	1128.66	3.44	0	-359	1131	1122	1116	1107	1101	1120	1105	422	334	500	780	1	1	79927080	902	-8.55	1.30	12	0.00	-132.00	871.00	1970	20231116	-42.74	1100	20240419	2.55	1549	-27.18	20240221	1100	2.55	20240419	1970	-42.74	20231116	1100	2.55	20240419	1.75	N	016880	500	422 억		2752107	N	N	3	N	00	N
34	20240424	160325	57	100.00	KOSPI		서비스업	N	N	N	N		N	1115	2	2	0.18	143906982	129006	113.16	1125	1125	1110	1446	780	1113	1115.54	3.39	0	36500	1153	1133	1123	1103	1093	1128	1098	422	333	500	770	1	1	79927080	891	-8.45	1.28	12	0.16	-132.00	871.00	1970	20231116	-43.40	1100	20240419	1.36	1549	-28.02	20240221	1100	1.36	20240419	1970	-43.40	20231116	1100	1.36	20240419	1.78	N	016880	500	422 억		2712523	N	N	3	N	00	N
35	20240424	150326	57	100.00	KOSPI		서비스업	N	N	N	N		N	1120	7	2	0.63	130107737	116641	102.32	1125	1125	1110	1446	780	1113	1115.49	3.39	0	34251	1153	1133	1123	1103	1093	1128	1098	422	333	500	770	1	1	79927080	895	-8.48	1.29	12	0.15	-132.00	871.00	1970	20231116	-43.15	1100	20240419	1.82	1549	-27.70	20240221	1100	1.82	20240419	1970	-43.15	20231116	1100	1.82	20240419	1.78	N	016880	500	422 억		2712523	N	N	0	N	00	N
36	20240424	140325	57	100.00	KOSPI		서비스업	N	N	N	N		N	1118	5	2	0.45	97451987	87381	76.65	1125	1125	1110	1446	780	1113	1115.29	3.39	0	9631	1153	1133	1123	1103	1093	1128	1098	422	333	500	770	1	1	79927080	894	-8.47	1.28	12	0.11	-132.00	871.00	1970	20231116	-43.25	1100	20240419	1.64	1549	-27.82	20240221	1100	1.64	20240419	1970	-43.25	20231116	1100	1.64	20240419	1.78	N	016880	500	422 억		2712523	N	N	0	N	00	N
37	20240424	130330	57	100.00	KOSPI		서비스업	N	N	N	N		N	1115	2	2	0.18	70541709	63199	55.44	1125	1125	1113	1446	780	1113	1116.26	3.39	0	2862	1153	1133	1123	1103	1093	1128	1098	422	333	500	770	1	1	79927080	891	-8.45	1.28	12	0.08	-132.00	871.00	1970	20231116	-43.40	1100	20240419	1.36	1549	-28.02	20240221	1100	1.36	20240419	1970	-43.40	20231116	1100	1.36	20240419	1.78	N	016880	500	422 억		2712523	N	N	0	N	00	N
38	20240424	120326	57	100.00	KOSPI		서비스업	N	N	N	N		N	1119	6	2	0.54	54282480	48620	42.65	1125	1125	1113	1446	780	1113	1116.57	3.39	0	2809	1153	1133	1123	1103	1093	1128	1098	422	333	500	770	1	1	79927080	894	-8.48	1.28	12	0.06	-132.00	871.00	1970	20231116	-43.20	1100	20240419	1.73	1549	-27.76	20240221	1100	1.73	20240419	1970	-43.20	20231116	1100	1.73	20240419	1.78	N	016880	500	422 억		2712523	N	N	0	N	00	N
39	20240424	110325	57	100.00	KOSPI		서비스업	N	N	N	N		N	1120	7	2	0.63	28473721	25467	22.34	1125	1125	1115	1446	780	1113	1118.38	3.39	0	2257	1153	1133	1123	1103	1093	1128	1098	422	333	500	770	1	1	79927080	895	-8.48	1.29	12	0.03	-132.00	871.00	1970	20231116	-43.15	1100	20240419	1.82	1549	-27.70	20240221	1100	1.82	20240419	1970	-43.15	20231116	1100	1.82	20240419	1.78	N	016880	500	422 억		2712523	N	N	0	N	00	N
40	20240424	100325	57	100.00	KOSPI		서비스업	N	N	N	N		N	1122	9	2	0.81	13335687	11927	10.46	1125	1125	1115	1446	780	1113	1118.84	3.39	0	640	1153	1133	1123	1103	1093	1128	1098	422	333	500	770	1	1	79927080	897	-8.50	1.29	12	0.01	-132.00	871.00	1970	20231116	-43.05	1100	20240419	2.00	1549	-27.57	20240221	1100	2.00	20240419	1970	-43.05	20231116	1100	2.00	20240419	1.78	N	016880	500	422 억		2712523	N	N	0	N	00	N
41	20240424	090325	57	100.00	KOSPI		서비스업	N	N	N	N		N	1124	11	2	0.99	3207018	2867	2.51	1125	1125	1124	1446	780	1113	1124.74	3.39	0	-151	1153	1133	1123	1103	1093	1128	1098	422	333	500	770	1	1	79927080	898	-8.52	1.29	12	0.00	-132.00	871.00	1970	20231116	-42.94	1100	20240419	2.18	1549	-27.44	20240221	1100	2.18	20240419	1970	-42.94	20231116	1100	2.18	20240419	1.78	N	016880	500	422 억		2712523	N	N	0	N	00	N
42	20240423	160316	57	100.00	KOSPI		서비스업	N	N	N	N		N	1113	-18	5	-1.59	128202192	113920	89.17	1131	1143	1113	1470	792	1131	1125.37	3.42	0	-19535	1167	1149	1132	1114	1097	1158	1123	422	339	500	790	1	1	79927080	890	-8.43	1.28	12	0.14	-132.00	871.00	1970	20231116	-43.50	1100	20240419	1.18	1549	-28.15	20240221	1100	1.18	20240419	1970	-43.50	20231116	1100	1.18	20240419	1.81	N	016880	500	422 억		2733465	N	N	0	N	00	N
43	20240423	150324	57	100.00	KOSPI		서비스업	N	N	N	N		N	1127	-4	5	-0.35	81937466	72496	56.75	1131	1143	1121	1470	792	1131	1130.23	3.42	0	-14328	1167	1149	1132	1114	1097	1158	1123	422	339	500	790	1	1	79927080	901	-8.54	1.29	12	0.09	-132.00	871.00	1970	20231116	-42.79	1100	20240419	2.45	1549	-27.24	20240221	1100	2.45	20240419	1970	-42.79	20231116	1100	2.45	20240419	1.81	N	016880	500	422 억		2733465	N	N	0	N	00	N
44	20240423	140326	57	100.00	KOSPI		서비스업	N	N	N	N		N	1128	-3	5	-0.27	50696284	44705	34.99	1131	1143	1121	1470	792	1131	1134.02	3.42	0	-14446	1167	1149	1132	1114	1097	1158	1123	422	339	500	790	1	1	79927080	902	-8.55	1.30	12	0.06	-132.00	871.00	1970	20231116	-42.74	1100	20240419	2.55	1549	-27.18	20240221	1100	2.55	20240419	1970	-42.74	20231116	1100	2.55	20240419	1.81	N	016880	500	422 억		2733465	N	N	0	N	00	N
45	20240423	130323	57	100.00	KOSPI		서비스업	N	N	N	N		N	1129	-2	5	-0.18	47236363	41642	32.60	1131	1143	1121	1470	792	1131	1134.34	3.42	0	-13834	1167	1149	1132	1114	1097	1158	1123	422	339	500	790	1	1	79927080	902	-8.55	1.30	12	0.05	-132.00	871.00	1970	20231116	-42.69	1100	20240419	2.64	1549	-27.11	20240221	1100	2.64	20240419	1970	-42.69	20231116	1100	2.64	20240419	1.81	N	016880	500	422 억		2733465	N	N	0	N	00	N
46	20240423	120324	57	100.00	KOSPI		서비스업	N	N	N	N		N	1132	1	2	0.09	38317688	33748	26.42	1131	1143	1121	1470	792	1131	1135.41	3.42	0	-12521	1167	1149	1132	1114	1097	1158	1123	422	339	500	790	1	1	79927080	905	-8.58	1.30	12	0.04	-132.00	871.00	1970	20231116	-42.54	1100	20240419	2.91	1549	-26.92	20240221	1100	2.91	20240419	1970	-42.54	20231116	1100	2.91	20240419	1.81	N	016880	500	422 억		2733465	N	N	0	N	00	N
47	20240423	110323	57	100.00	KOSPI		서비스업	N	N	N	N		N	1131	0	3	0.00	36252786	31928	24.99	1131	1143	1121	1470	792	1131	1135.45	3.42	0	-11783	1167	1149	1132	1114	1097	1158	1123	422	339	500	790	1	1	79927080	904	-8.57	1.30	12	0.04	-132.00	871.00	1970	20231116	-42.59	1100	20240419	2.82	1549	-26.99	20240221	1100	2.82	20240419	1970	-42.59	20231116	1100	2.82	20240419	1.81	N	016880	500	422 억		2733465	N	N	0	N	00	N
48	20240423	100324	57	100.00	KOSPI		서비스업	N	N	N	N		N	1143	12	2	1.06	18633457	16435	12.86	1131	1143	1121	1470	792	1131	1133.77	3.42	0	2614	1167	1149	1132	1114	1097	1158	1123	422	339	500	790	1	1	79927080	914	-8.66	1.31	12	0.02	-132.00	871.00	1970	20231116	-41.98	1100	20240419	3.91	1549	-26.21	20240221	1100	3.91	20240419	1970	-41.98	20231116	1100	3.91	20240419	1.81	N	016880	500	422 억		2733465	N	N	0	N	00	N
49	20240423	090324	57	100.00	KOSPI		서비스업	N	N	N	N		N	1140	9	2	0.80	5665273	5009	3.92	1131	1140	1131	1470	792	1131	1131.02	3.42	0	-643	1167	1149	1132	1114	1097	1158	1123	422	339	500	790	1	1	79927080	911	-8.64	1.31	12	0.01	-132.00	871.00	1970	20231116	-42.13	1100	20240419	3.64	1549	-26.40	20240221	1100	3.64	20240419	1970	-42.13	20231116	1100	3.64	20240419	1.81	N	016880	500	422 억		2733465	N	N	0	N	00	N
50	20240422	160324	57	100.00	KOSPI		서비스업	N	N	N	N		N	1131	9	2	0.80	144068086	126816	61.81	1115	1150	1115	1458	786	1122	1136.04	3.43	0	-15172	1140	1130	1115	1105	1090	1134	1109	422	336	500	780	1	1	79927080	904	-8.57	1.30	12	0.16	-132.00	871.00	1970	20231116	-42.59	1100	20240419	2.82	1549	-26.99	20240221	1100	2.82	20240419	1970	-42.59	20231116	1100	2.82	20240419	1.80	N	016880	500	422 억		2740178	N	N	0	N	00	N
51	20240422	150322	57	100.00	KOSPI		서비스업	N	N	N	N		N	1138	16	2	1.43	140076316	123289	60.09	1115	1150	1115	1458	786	1122	1136.16	3.43	0	-13264	1140	1130	1115	1105	1090	1134	1109	422	336	500	780	1	1	79927080	910	-8.62	1.31	12	0.15	-132.00	871.00	1970	20231116	-42.23	1100	20240419	3.45	1549	-26.53	20240221	1100	3.45	20240419	1970	-42.23	20231116	1100	3.45	20240419	1.80	N	016880	500	422 억		2740178	N	N	0	N	00	N
52	20240422	140323	57	100.00	KOSPI		서비스업	N	N	N	N		N	1144	22	2	1.96	119853189	105500	51.42	1115	1146	1115	1458	786	1122	1136.05	3.43	0	-12069	1140	1130	1115	1105	1090	1134	1109	422	336	500	780	1	1	79927080	914	-8.67	1.31	12	0.13	-132.00	871.00	1970	20231116	-41.93	1100	20240419	4.00	1549	-26.15	20240221	1100	4.00	20240419	1970	-41.93	20231116	1100	4.00	20240419	1.80	N	016880	500	422 억		2740178	N	N	0	N	00	N
53	20240422	130322	57	100.00	KOSPI		서비스업	N	N	N	N		N	1137	15	2	1.34	95949454	84547	41.21	1115	1142	1115	1458	786	1122	1134.87	3.43	0	-18148	1140	1130	1115	1105	1090	1134	1109	422	336	500	780	1	1	79927080	909	-8.61	1.31	12	0.11	-132.00	871.00	1970	20231116	-42.28	1100	20240419	3.36	1549	-26.60	20240221	1100	3.36	20240419	1970	-42.28	20231116	1100	3.36	20240419	1.80	N	016880	500	422 억		2740178	N	N	0	N	00	N
54	20240422	120322	57	100.00	KOSPI		서비스업	N	N	N	N		N	1138	16	2	1.43	91617938	80738	39.35	1115	1142	1115	1458	786	1122	1134.76	3.43	0	-17928	1140	1130	1115	1105	1090	1134	1109	422	336	500	780	1	1	79927080	910	-8.62	1.31	12	0.10	-132.00	871.00	1970	20231116	-42.23	1100	20240419	3.45	1549	-26.53	20240221	1100	3.45	20240419	1970	-42.23	20231116	1100	3.45	20240419	1.80	N	016880	500	422 억		2740178	N	N	0	N	00	N
55	20240422	110322	57	100.00	KOSPI		서비스업	N	N	N	N		N	1139	17	2	1.52	78829567	69496	33.87	1115	1142	1115	1458	786	1122	1134.30	3.43	0	-12199	1140	1130	1115	1105	1090	1134	1109	422	336	500	780	1	1	79927080	910	-8.63	1.31	12	0.09	-132.00	871.00	1970	20231116	-42.18	1100	20240419	3.55	1549	-26.47	20240221	1100	3.55	20240419	1970	-42.18	20231116	1100	3.55	20240419	1.80	N	016880	500	422 억		2740178	N	N	0	N	00	N
56	20240422	100323	57	100.00	KOSPI		서비스업	N	N	N	N		N	1136	14	2	1.25	56083925	49488	24.12	1115	1142	1115	1458	786	1122	1133.28	3.43	0	-6083	1140	1130	1115	1105	1090	1134	1109	422	336	500	780	1	1	79927080	908	-8.61	1.30	12	0.06	-132.00	871.00	1970	20231116	-42.34	1100	20240419	3.27	1549	-26.66	20240221	1100	3.27	20240419	1970	-42.34	20231116	1100	3.27	20240419	1.80	N	016880	500	422 억		2740178	N	N	0	N	00	N
57	20240422	090322	57	100.00	KOSPI		서비스업	N	N	N	N		N	1123	1	2	0.09	4221504	3786	1.85	1115	1123	1115	1458	786	1122	1115.03	3.43	0	-539	1140	1130	1115	1105	1090	1134	1109	422	336	500	780	1	1	79927080	898	-8.51	1.29	12	0.00	-132.00	871.00	1970	20231116	-42.99	1100	20240419	2.09	1549	-27.50	20240221	1100	2.09	20240419	1970	-42.99	20231116	1100	2.09	20240419	1.80	N	016880	500	422 억		2740178	N	N	0	N	00	N
58	20240419	160311	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	1122	6	2	0.54	226347432	204156	172.95	1122	1125	1100	1450	782	1116	1108.70	3.46	0	-40629	1146	1130	1118	1102	1090	1139	1111	422	334	500	780	1	1	79927080	897	-8.50	1.29	12	0.26	-132.00	871.00	1970	20231116	-43.05	1100	20240419	2.00	1549	-27.57	20240221	1100	2.00	20240419	1970	-43.05	20231116	1100	2.00	20240419	1.91	N	016880	500	422 억		2764320	N	N	0	N	00	N
59	20240419	150312	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	1117	1	2	0.09	219478481	198026	167.76	1122	1125	1100	1450	782	1116	1108.33	3.46	0	-42131	1146	1130	1118	1102	1090	1139	1111	422	334	500	780	1	1	79927080	893	-8.46	1.28	12	0.25	-132.00	871.00	1970	20231116	-43.30	1100	20240419	1.55	1549	-27.89	20240221	1100	1.55	20240419	1970	-43.30	20231116	1100	1.55	20240419	1.91	N	016880	500	422 억		2764320	N	N	0	N	00	N
60	20240419	140310	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	1117	1	2	0.09	215114718	194116	164.45	1122	1125	1100	1450	782	1116	1108.18	3.46	0	-41208	1146	1130	1118	1102	1090	1139	1111	422	334	500	780	1	1	79927080	893	-8.46	1.28	12	0.24	-132.00	871.00	1970	20231116	-43.30	1100	20240419	1.55	1549	-27.89	20240221	1100	1.55	20240419	1970	-43.30	20231116	1100	1.55	20240419	1.91	N	016880	500	422 억		2764320	N	N	0	N	00	N
61	20240419	130312	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	1106	-10	5	-0.90	184457972	166489	141.04	1122	1125	1100	1450	782	1116	1107.93	3.46	0	-58702	1146	1130	1118	1102	1090	1139	1111	422	334	500	780	1	1	79927080	884	-8.38	1.27	12	0.21	-132.00	871.00	1970	20231116	-43.86	1100	20240419	0.55	1549	-28.60	20240221	1100	0.55	20240419	1970	-43.86	20231116	1100	0.55	20240419	1.91	N	016880	500	422 억		2764320	N	N	0	N	00	N
62	20240419	120310	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	1103	-13	5	-1.16	162836362	146895	124.44	1122	1125	1100	1450	782	1116	1108.52	3.46	0	-54723	1146	1130	1118	1102	1090	1139	1111	422	334	500	780	1	1	79927080	882	-8.36	1.27	12	0.18	-132.00	871.00	1970	20231116	-44.01	1100	20240419	0.27	1549	-28.79	20240221	1100	0.27	20240419	1970	-44.01	20231116	1100	0.27	20240419	1.91	N	016880	500	422 억		2764320	N	N	0	N	00	N
63	20240419	110312	57	100.00	KOSPI		서비스업	N	N	N	N		N	1113	-3	5	-0.27	68430904	61380	52.00	1122	1125	1111	1450	782	1116	1114.87	3.46	0	-33703	1146	1130	1118	1102	1090	1139	1111	422	334	500	780	1	1	79927080	890	-8.43	1.28	12	0.08	-132.00	871.00	1970	20231116	-43.50	1106	20240418	0.63	1549	-28.15	20240221	1106	0.63	20240418	1970	-43.50	20231116	1106	0.63	20240418	1.91	N	016880	500	422 억		2764320	N	N	0	N	00	N
64	20240419	100311	57	100.00	KOSPI		서비스업	N	N	N	N		N	1116	0	3	0.00	39283469	35172	29.80	1122	1125	1112	1450	782	1116	1116.90	3.46	0	-10651	1146	1130	1118	1102	1090	1139	1111	422	334	500	780	1	1	79927080	892	-8.45	1.28	12	0.04	-132.00	871.00	1970	20231116	-43.35	1106	20240418	0.90	1549	-27.95	20240221	1106	0.90	20240418	1970	-43.35	20231116	1106	0.90	20240418	1.91	N	016880	500	422 억		2764320	N	N	0	N	00	N
65	20240419	090309	57	100.00	KOSPI		서비스업	N	N	N	N		N	1113	-3	5	-0.27	13246694	11843	10.03	1122	1122	1113	1450	782	1116	1118.53	3.46	0	-7881	1146	1130	1118	1102	1090	1139	1111	422	334	500	780	1	1	79927080	890	-8.43	1.28	12	0.01	-132.00	871.00	1970	20231116	-43.50	1106	20240418	0.63	1549	-28.15	20240221	1106	0.63	20240418	1970	-43.50	20231116	1106	0.63	20240418	1.91	N	016880	500	422 억		2764320	N	N	0	N	00	N
66	20240418	160309	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	1116	0	3	0.00	131919326	117789	106.61	1106	1134	1106	1450	782	1116	1119.96	3.46	0	-4766	1144	1129	1120	1105	1096	1137	1113	422	334	500	780	1	1	79927080	892	-8.45	1.28	12	0.15	-132.00	871.00	1970	20231116	-43.35	1106	20240418	0.90	1549	-27.95	20240221	1106	0.90	20240418	1970	-43.35	20231116	1106	0.90	20240418	1.98	N	016880	500	422 억		2767423	N	N	0	N	00	N
67	20240418	150310	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	1127	11	2	0.99	110845933	98967	89.57	1106	1134	1106	1450	782	1116	1120.03	3.46	0	-5416	1144	1129	1120	1105	1096	1137	1113	422	334	500	780	1	1	79927080	901	-8.54	1.29	12	0.12	-132.00	871.00	1970	20231116	-42.79	1106	20240418	1.90	1549	-27.24	20240221	1106	1.90	20240418	1970	-42.79	20231116	1106	1.90	20240418	1.98	N	016880	500	422 억		2767423	N	N	0	N	00	N
68	20240418	140310	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	1114	-2	5	-0.18	87482956	78235	70.81	1106	1130	1106	1450	782	1116	1118.21	3.46	0	-748	1144	1129	1120	1105	1096	1137	1113	422	334	500	780	1	1	79927080	890	-8.44	1.28	12	0.10	-132.00	871.00	1970	20231116	-43.45	1106	20240418	0.72	1549	-28.08	20240221	1106	0.72	20240418	1970	-43.45	20231116	1106	0.72	20240418	1.98	N	016880	500	422 억		2767423	N	N	0	N	00	N
69	20240418	130311	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	1123	7	2	0.63	69904777	62503	56.57	1106	1130	1106	1450	782	1116	1118.42	3.46	0	1159	1144	1129	1120	1105	1096	1137	1113	422	334	500	780	1	1	79927080	898	-8.51	1.29	12	0.08	-132.00	871.00	1970	20231116	-42.99	1106	20240418	1.54	1549	-27.50	20240221	1106	1.54	20240418	1970	-42.99	20231116	1106	1.54	20240418	1.98	N	016880	500	422 억		2767423	N	N	0	N	00	N
70	20240418	120309	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	1119	3	2	0.27	60312245	53933	48.81	1106	1130	1106	1450	782	1116	1118.28	3.46	0	1347	1144	1129	1120	1105	1096	1137	1113	422	334	500	780	1	1	79927080	894	-8.48	1.28	12	0.07	-132.00	871.00	1970	20231116	-43.20	1106	20240418	1.18	1549	-27.76	20240221	1106	1.18	20240418	1970	-43.20	20231116	1106	1.18	20240418	1.98	N	016880	500	422 억		2767423	N	N	0	N	00	N
71	20240418	110310	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	1125	9	2	0.81	39745880	35597	32.22	1106	1130	1106	1450	782	1116	1116.55	3.46	0	1379	1144	1129	1120	1105	1096	1137	1113	422	334	500	780	1	1	79927080	899	-8.52	1.29	12	0.04	-132.00	871.00	1970	20231116	-42.89	1106	20240418	1.72	1549	-27.37	20240221	1106	1.72	20240418	1970	-42.89	20231116	1106	1.72	20240418	1.98	N	016880	500	422 억		2767423	N	N	0	N	00	N
72	20240418	100310	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	1127	11	2	0.99	31984489	28693	25.97	1106	1130	1106	1450	782	1116	1114.71	3.46	0	974	1144	1129	1120	1105	1096	1137	1113	422	334	500	780	1	1	79927080	901	-8.54	1.29	12	0.04	-132.00	871.00	1970	20231116	-42.79	1106	20240418	1.90	1549	-27.24	20240221	1106	1.90	20240418	1970	-42.79	20231116	1106	1.90	20240418	1.98	N	016880	500	422 억		2767423	N	N	0	N	00	N
73	20240418	090310	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	1115	-1	5	-0.09	18408596	16594	15.02	1106	1130	1106	1450	782	1116	1109.35	3.46	0	882	1144	1129	1120	1105	1096	1137	1113	422	334	500	780	1	1	79927080	891	-8.45	1.28	12	0.02	-132.00	871.00	1970	20231116	-43.40	1106	20240418	0.81	1549	-28.02	20240221	1106	0.81	20240418	1970	-43.40	20231116	1106	0.81	20240418	1.98	N	016880	500	422 억		2767423	N	N	0	N	00	N
74	20240417	160306	57	100.00	KOSPI		서비스업	N	N	N	N		N	1116	0	3	0.00	119744396	106830	52.67	1111	1135	1111	1450	782	1116	1120.89	3.45	0	9141	1146	1130	1121	1105	1096	1126	1101	422	334	500	780	1	1	79927080	892	-8.45	1.28	12	0.13	-132.00	871.00	1970	20231116	-43.35	1109	20231024	0.63	1549	-27.95	20240221	1111	0.45	20240417	1970	-43.35	20231116	1109	0.63	20231024	1.98	N	016880	500	422 억		2755842	N	N	3	N	00	N
75	20240417	150312	57	100.00	KOSPI		서비스업	N	N	N	N		N	1118	2	2	0.18	105295058	93879	46.29	1111	1135	1111	1450	782	1116	1121.60	3.45	0	14194	1146	1130	1121	1105	1096	1126	1101	422	334	500	780	1	1	79927080	894	-8.47	1.28	12	0.12	-132.00	871.00	1970	20231116	-43.25	1109	20231024	0.81	1549	-27.82	20240221	1111	0.63	20240417	1970	-43.25	20231116	1109	0.81	20231024	1.98	N	016880	500	422 억		2755842	N	N	3	N	00	N
76	20240417	140309	57	100.00	KOSPI		서비스업	N	N	N	N		N	1121	5	2	0.45	94644380	84365	41.60	1111	1135	1111	1450	782	1116	1121.84	3.45	0	16983	1146	1130	1121	1105	1096	1126	1101	422	334	500	780	1	1	79927080	896	-8.49	1.29	12	0.11	-132.00	871.00	1970	20231116	-43.10	1109	20231024	1.08	1549	-27.63	20240221	1111	0.90	20240417	1970	-43.10	20231116	1109	1.08	20231024	1.98	N	016880	500	422 억		2755842	N	N	3	N	00	N
77	20240417	130311	57	100.00	KOSPI		서비스업	N	N	N	N		N	1120	4	2	0.36	86605341	77206	38.07	1111	1135	1111	1450	782	1116	1121.74	3.45	0	17679	1146	1130	1121	1105	1096	1126	1101	422	334	500	780	1	1	79927080	895	-8.48	1.29	12	0.10	-132.00	871.00	1970	20231116	-43.15	1109	20231024	0.99	1549	-27.70	20240221	1111	0.81	20240417	1970	-43.15	20231116	1109	0.99	20231024	1.98	N	016880	500	422 억		2755842	N	N	3	N	00	N
78	20240417	120310	57	100.00	KOSPI		서비스업	N	N	N	N		N	1123	7	2	0.63	78757426	70216	34.62	1111	1135	1111	1450	782	1116	1121.65	3.45	0	16989	1146	1130	1121	1105	1096	1126	1101	422	334	500	780	1	1	79927080	898	-8.51	1.29	12	0.09	-132.00	871.00	1970	20231116	-42.99	1109	20231024	1.26	1549	-27.50	20240221	1111	1.08	20240417	1970	-42.99	20231116	1109	1.26	20231024	1.98	N	016880	500	422 억		2755842	N	N	3	N	00	N
79	20240417	110311	57	100.00	KOSPI		서비스업	N	N	N	N		N	1121	5	2	0.45	51077512	45507	22.44	1111	1135	1111	1450	782	1116	1122.41	3.45	0	13582	1146	1130	1121	1105	1096	1126	1101	422	334	500	780	1	1	79927080	896	-8.49	1.29	12	0.06	-132.00	871.00	1970	20231116	-43.10	1109	20231024	1.08	1549	-27.63	20240221	1111	0.90	20240417	1970	-43.10	20231116	1109	1.08	20231024	1.98	N	016880	500	422 억		2755842	N	N	3	N	00	N
80	20240417	100308	57	100.00	KOSPI		서비스업	N	N	N	N		N	1132	16	2	1.43	43137271	38450	18.96	1111	1135	1111	1450	782	1116	1121.91	3.45	0	16361	1146	1130	1121	1105	1096	1126	1101	422	334	500	780	1	1	79927080	905	-8.58	1.30	12	0.05	-132.00	871.00	1970	20231116	-42.54	1109	20231024	2.07	1549	-26.92	20240221	1111	1.89	20240417	1970	-42.54	20231116	1109	2.07	20231024	1.98	N	016880	500	422 억		2755842	N	N	3	N	00	N
81	20240417	090309	57	100.00	KOSPI		서비스업	N	N	N	N		N	1129	13	2	1.16	9457621	8483	4.18	1111	1129	1111	1450	782	1116	1114.89	3.45	0	3990	1146	1130	1121	1105	1096	1126	1101	422	334	500	780	1	1	79927080	902	-8.55	1.30	12	0.01	-132.00	871.00	1970	20231116	-42.69	1109	20231024	1.80	1549	-27.11	20240221	1111	1.62	20240417	1970	-42.69	20231116	1109	1.80	20231024	1.98	N	016880	500	422 억		2755842	N	N	3	N	00	N
82	20240416	160311	57	100.00	KOSPI		서비스업	N	N	N	N		N	1116	-20	5	-1.76	226188170	201789	160.47	1137	1137	1112	1476	796	1136	1120.94	3.46	0	8323	1182	1159	1142	1119	1102	1150	1110	422	340	500	790	1	1	79927080	892	-8.45	1.28	12	0.25	-132.00	871.00	1970	20231116	-43.35	1109	20231024	0.63	1549	-27.95	20240221	1112	0.36	20240416	1970	-43.35	20231116	1109	0.63	20231024	2.05	N	016880	500	422 억		2762144	N	N	3	N	00	N
83	20240416	150309	57	100.00	KOSPI		서비스업	N	N	N	N		N	1115	-21	5	-1.85	192269406	171402	136.31	1137	1137	1112	1476	796	1136	1121.57	3.46	0	-1121	1182	1159	1142	1119	1102	1150	1110	422	340	500	790	1	1	79927080	891	-8.45	1.28	12	0.21	-132.00	871.00	1970	20231116	-43.40	1109	20231024	0.54	1549	-28.02	20240221	1112	0.27	20240416	1970	-43.40	20231116	1109	0.54	20231024	2.05	N	016880	500	422 억		2762144	N	N	1	N	00	N
84	20240416	140308	57	100.00	KOSPI		서비스업	N	N	N	N		N	1124	-12	5	-1.06	168219815	149836	119.16	1137	1137	1112	1476	796	1136	1122.51	3.46	0	-3160	1182	1159	1142	1119	1102	1150	1110	422	340	500	790	1	1	79927080	898	-8.52	1.29	12	0.19	-132.00	871.00	1970	20231116	-42.94	1109	20231024	1.35	1549	-27.44	20240221	1112	1.08	20240416	1970	-42.94	20231116	1109	1.35	20231024	2.05	N	016880	500	422 억		2762144	N	N	1	N	00	N
85	20240416	130309	57	100.00	KOSPI		서비스업	N	N	N	N		N	1120	-16	5	-1.41	149371877	132981	105.75	1137	1137	1112	1476	796	1136	1123.06	3.46	0	-3955	1182	1159	1142	1119	1102	1150	1110	422	340	500	790	1	1	79927080	895	-8.48	1.29	12	0.17	-132.00	871.00	1970	20231116	-43.15	1109	20231024	0.99	1549	-27.70	20240221	1112	0.72	20240416	1970	-43.15	20231116	1109	0.99	20231024	2.05	N	016880	500	422 억		2762144	N	N	1	N	00	N
86	20240416	120310	57	100.00	KOSPI		서비스업	N	N	N	N		N	1121	-15	5	-1.32	140317865	124899	99.32	1137	1137	1112	1476	796	1136	1123.24	3.46	0	-7847	1182	1159	1142	1119	1102	1150	1110	422	340	500	790	1	1	79927080	896	-8.49	1.29	12	0.16	-132.00	871.00	1970	20231116	-43.10	1109	20231024	1.08	1549	-27.63	20240221	1112	0.81	20240416	1970	-43.10	20231116	1109	1.08	20231024	2.05	N	016880	500	422 억		2762144	N	N	1	N	00	N
87	20240416	110310	57	100.00	KOSPI		서비스업	N	N	N	N		N	1115	-21	5	-1.85	119685632	106501	84.69	1137	1137	1112	1476	796	1136	1123.56	3.46	0	-11102	1182	1159	1142	1119	1102	1150	1110	422	340	500	790	1	1	79927080	891	-8.45	1.28	12	0.13	-132.00	871.00	1970	20231116	-43.40	1109	20231024	0.54	1549	-28.02	20240221	1112	0.27	20240416	1970	-43.40	20231116	1109	0.54	20231024	2.05	N	016880	500	422 억		2762144	N	N	1	N	00	N
88	20240416	100306	57	100.00	KOSPI		서비스업	N	N	N	N		N	1134	-2	5	-0.18	28065513	24774	19.70	1137	1137	1128	1476	796	1136	1132.58	3.46	0	-6555	1182	1159	1142	1119	1102	1150	1110	422	340	500	790	1	1	79927080	906	-8.59	1.30	12	0.03	-132.00	871.00	1970	20231116	-42.44	1109	20231024	2.25	1549	-26.79	20240221	1125	0.80	20240415	1970	-42.44	20231116	1109	2.25	20231024	2.05	N	016880	500	422 억		2762144	N	N	1	N	00	N
89	20240416	090305	57	100.00	KOSPI		서비스업	N	N	N	N		N	1129	-7	5	-0.62	15694893	13846	11.01	1137	1137	1129	1476	796	1136	1133.11	3.46	0	-5774	1182	1159	1142	1119	1102	1150	1110	422	340	500	790	1	1	79927080	902	-8.55	1.30	12	0.02	-132.00	871.00	1970	20231116	-42.69	1109	20231024	1.80	1549	-27.11	20240221	1125	0.36	20240415	1970	-42.69	20231116	1109	1.80	20231024	2.05	N	016880	500	422 억		2762144	N	N	1	N	00	N
90	20240415	160304	57	100.00	KOSPI		서비스업	N	N	N	N		N	1136	-22	5	-1.90	142022321	124807	97.86	1165	1165	1125	1505	811	1158	1137.94	3.47	0	-10392	1176	1166	1158	1148	1140	1163	1145	422	347	500	810	1	1	79927080	908	-8.61	1.30	12	0.16	-132.00	871.00	1970	20231116	-42.34	1109	20231024	2.43	1549	-26.66	20240221	1125	0.98	20240415	1970	-42.34	20231116	1109	2.43	20231024	2.07	N	016880	500	422 억		2771648	N	N	1	N	00	N
91	20240415	150307	57	100.00	KOSPI		서비스업	N	N	N	N		N	1141	-17	5	-1.47	129765575	114024	89.40	1165	1165	1125	1505	811	1158	1138.05	3.47	0	-11989	1176	1166	1158	1148	1140	1163	1145	422	347	500	810	1	1	79927080	912	-8.64	1.31	12	0.14	-132.00	871.00	1970	20231116	-42.08	1109	20231024	2.89	1549	-26.34	20240221	1125	1.42	20240415	1970	-42.08	20231116	1109	2.89	20231024	2.07	N	016880	500	422 억		2771648	N	N	196	N	00	N
92	20240415	140304	57	100.00	KOSPI		서비스업	N	N	N	N		N	1143	-15	5	-1.30	120715983	106086	83.18	1165	1165	1125	1505	811	1158	1137.91	3.47	0	-14024	1176	1166	1158	1148	1140	1163	1145	422	347	500	810	1	1	79927080	914	-8.66	1.31	12	0.13	-132.00	871.00	1970	20231116	-41.98	1109	20231024	3.07	1549	-26.21	20240221	1125	1.60	20240415	1970	-41.98	20231116	1109	3.07	20231024	2.07	N	016880	500	422 억		2771648	N	N	196	N	00	N
93	20240415	130304	57	100.00	KOSPI		서비스업	N	N	N	N		N	1143	-15	5	-1.30	114350154	100517	78.81	1165	1165	1125	1505	811	1158	1137.62	3.47	0	-10508	1176	1166	1158	1148	1140	1163	1145	422	347	500	810	1	1	79927080	914	-8.66	1.31	12	0.13	-132.00	871.00	1970	20231116	-41.98	1109	20231024	3.07	1549	-26.21	20240221	1125	1.60	20240415	1970	-41.98	20231116	1109	3.07	20231024	2.07	N	016880	500	422 억		2771648	N	N	196	N	00	N
94	20240415	120306	57	100.00	KOSPI		서비스업	N	N	N	N		N	1144	-14	5	-1.21	109222348	96038	75.30	1165	1165	1125	1505	811	1158	1137.28	3.47	0	-8707	1176	1166	1158	1148	1140	1163	1145	422	347	500	810	1	1	79927080	914	-8.67	1.31	12	0.12	-132.00	871.00	1970	20231116	-41.93	1109	20231024	3.16	1549	-26.15	20240221	1125	1.69	20240415	1970	-41.93	20231116	1109	3.16	20231024	2.07	N	016880	500	422 억		2771648	N	N	196	N	00	N
95	20240415	110306	57	100.00	KOSPI		서비스업	N	N	N	N		N	1142	-16	5	-1.38	95679782	84160	65.99	1165	1165	1125	1505	811	1158	1136.88	3.47	0	-4636	1176	1166	1158	1148	1140	1163	1145	422	347	500	810	1	1	79927080	913	-8.65	1.31	12	0.11	-132.00	871.00	1970	20231116	-42.03	1109	20231024	2.98	1549	-26.28	20240221	1125	1.51	20240415	1970	-42.03	20231116	1109	2.98	20231024	2.07	N	016880	500	422 억		2771648	N	N	196	N	00	N
96	20240415	100306	57	100.00	KOSPI		서비스업	N	N	N	N		N	1140	-18	5	-1.55	86089412	75752	59.40	1165	1165	1125	1505	811	1158	1136.46	3.47	0	780	1176	1166	1158	1148	1140	1163	1145	422	347	500	810	1	1	79927080	911	-8.64	1.31	12	0.09	-132.00	871.00	1970	20231116	-42.13	1109	20231024	2.80	1549	-26.40	20240221	1125	1.33	20240415	1970	-42.13	20231116	1109	2.80	20231024	2.07	N	016880	500	422 억		2771648	N	N	196	N	00	N
97	20240415	090307	57	100.00	KOSPI		서비스업	N	N	N	N		N	1148	-10	5	-0.86	9589043	8320	6.52	1165	1165	1147	1505	811	1158	1152.53	3.47	0	-6340	1176	1166	1158	1148	1140	1163	1145	422	347	500	810	1	1	79927080	918	-8.70	1.32	12	0.01	-132.00	871.00	1970	20231116	-41.73	1109	20231024	3.52	1549	-25.89	20240221	1147	0.09	20240415	1970	-41.73	20231116	1109	3.52	20231024	2.07	N	016880	500	422 억		2771648	N	N	196	N	00	N
98	20240412	160305	57	100.00	KOSPI		서비스업	N	N	N	N		N	1158	6	2	0.52	146492502	126882	51.42	1164	1168	1150	1497	807	1152	1154.56	3.47	0	77	1190	1170	1161	1141	1132	1166	1137	422	345	500	800	1	1	79927080	926	-8.77	1.33	12	0.16	-132.00	871.00	1970	20231116	-41.22	1109	20231024	4.42	1549	-25.24	20240221	1150	0.70	20240412	1970	-41.22	20231116	1109	4.42	20231024	2.04	N	016880	500	422 억		2771885	N	N	196	N	00	N
99	20240412	150305	57	100.00	KOSPI		서비스업	N	N	N	N		N	1157	5	2	0.43	141636166	122689	49.72	1164	1168	1150	1497	807	1152	1154.43	3.47	0	-80	1190	1170	1161	1141	1132	1166	1137	422	345	500	800	1	1	79927080	925	-8.77	1.33	12	0.15	-132.00	871.00	1970	20231116	-41.27	1109	20231024	4.33	1549	-25.31	20240221	1150	0.61	20240412	1970	-41.27	20231116	1109	4.33	20231024	2.04	N	016880	500	422 억		2771885	N	N	1	N	00	N
100	20240412	140306	57	100.00	KOSPI		서비스업	N	N	N	N		N	1152	0	3	0.00	116697556	101074	40.96	1164	1168	1150	1497	807	1152	1154.58	3.47	0	-459	1190	1170	1161	1141	1132	1166	1137	422	345	500	800	1	1	79927080	921	-8.73	1.32	12	0.13	-132.00	871.00	1970	20231116	-41.52	1109	20231024	3.88	1549	-25.63	20240221	1150	0.17	20240412	1970	-41.52	20231116	1109	3.88	20231024	2.04	N	016880	500	422 억		2771885	N	N	1	N	00	N
101	20240412	130303	57	100.00	KOSPI		서비스업	N	N	N	N		N	1153	1	2	0.09	99450910	86116	34.90	1164	1168	1150	1497	807	1152	1154.85	3.47	0	-153	1190	1170	1161	1141	1132	1166	1137	422	345	500	800	1	1	79927080	922	-8.73	1.32	12	0.11	-132.00	871.00	1970	20231116	-41.47	1109	20231024	3.97	1549	-25.56	20240221	1150	0.26	20240412	1970	-41.47	20231116	1109	3.97	20231024	2.04	N	016880	500	422 억		2771885	N	N	1	N	00	N
102	20240412	120305	57	100.00	KOSPI		서비스업	N	N	N	N		N	1156	4	2	0.35	57387771	49647	20.12	1164	1168	1152	1497	807	1152	1155.92	3.47	0	-4055	1190	1170	1161	1141	1132	1166	1137	422	345	500	800	1	1	79927080	924	-8.76	1.33	12	0.06	-132.00	871.00	1970	20231116	-41.32	1109	20231024	4.24	1549	-25.37	20240221	1152	0.35	20240412	1970	-41.32	20231116	1109	4.24	20231024	2.04	N	016880	500	422 억		2771885	N	N	1	N	00	N
103	20240412	110303	57	100.00	KOSPI		서비스업	N	N	N	N		N	1152	0	3	0.00	54265277	46938	19.02	1164	1168	1152	1497	807	1152	1156.11	3.47	0	-3774	1190	1170	1161	1141	1132	1166	1137	422	345	500	800	1	1	79927080	921	-8.73	1.32	12	0.06	-132.00	871.00	1970	20231116	-41.52	1109	20231024	3.88	1549	-25.63	20240221	1152	0.00	20240412	1970	-41.52	20231116	1109	3.88	20231024	2.04	N	016880	500	422 억		2771885	N	N	1	N	00	N
104	20240412	100304	57	100.00	KOSPI		서비스업	N	N	N	N		N	1157	5	2	0.43	21946046	18942	7.68	1164	1168	1155	1497	807	1152	1158.59	3.47	0	-3493	1190	1170	1161	1141	1132	1166	1137	422	345	500	800	1	1	79927080	925	-8.77	1.33	12	0.02	-132.00	871.00	1970	20231116	-41.27	1109	20231024	4.33	1549	-25.31	20240221	1152	0.43	20240411	1970	-41.27	20231116	1109	4.33	20231024	2.04	N	016880	500	422 억		2771885	N	N	1	N	00	N
105	20240412	090304	57	100.00	KOSPI		서비스업	N	N	N	N		N	1168	16	2	1.39	4524479	3887	1.58	1164	1168	1164	1497	807	1152	1164.00	3.47	0	-2001	1190	1170	1161	1141	1132	1166	1137	422	345	500	800	1	1	79927080	934	-8.85	1.34	12	0.00	-132.00	871.00	1970	20231116	-40.71	1109	20231024	5.32	1549	-24.60	20240221	1152	1.39	20240411	1970	-40.71	20231116	1109	5.32	20231024	2.04	N	016880	500	422 억		2771885	N	N	1	N	00	N
106	20240411	160302	57	100.00	KOSPI		서비스업	N	N	N	N		N	1152	-29	5	-2.46	284542992	245389	229.16	1175	1181	1152	1535	827	1181	1159.57	3.59	0	-85284	1205	1192	1185	1172	1165	1191	1171	422	354	500	820	1	1	79927080	921	-8.73	1.32	12	0.31	-132.00	871.00	1970	20231116	-41.52	1109	20231024	3.88	1549	-25.63	20240221	1152	0.00	20240411	1970	-41.52	20231116	1109	3.88	20231024	2.07	N	016880	500	422 억		2865721	N	N	1	N	00	N
107	20240411	150307	57	100.00	KOSPI		서비스업	N	N	N	N		N	1155	-26	5	-2.20	255682118	220363	205.79	1175	1181	1152	1535	827	1181	1160.28	3.59	0	-77180	1205	1192	1185	1172	1165	1191	1171	422	354	500	820	1	1	79927080	923	-8.75	1.33	12	0.28	-132.00	871.00	1970	20231116	-41.37	1109	20231024	4.15	1549	-25.44	20240221	1152	0.26	20240411	1970	-41.37	20231116	1109	4.15	20231024	2.07	N	016880	500	422 억		2865721	N	N	93	N	00	N
108	20240411	140307	57	100.00	KOSPI		서비스업	N	N	N	N		N	1155	-26	5	-2.20	226484018	195067	182.16	1175	1181	1152	1535	827	1181	1161.06	3.59	0	-70907	1205	1192	1185	1172	1165	1191	1171	422	354	500	820	1	1	79927080	923	-8.75	1.33	12	0.24	-132.00	871.00	1970	20231116	-41.37	1109	20231024	4.15	1549	-25.44	20240221	1152	0.26	20240411	1970	-41.37	20231116	1109	4.15	20231024	2.07	N	016880	500	422 억		2865721	N	N	93	N	00	N
109	20240411	130300	57	100.00	KOSPI		서비스업	N	N	N	N		N	1154	-27	5	-2.29	209058311	179949	168.05	1175	1181	1152	1535	827	1181	1161.76	3.59	0	-68978	1205	1192	1185	1172	1165	1191	1171	422	354	500	820	1	1	79927080	922	-8.74	1.32	12	0.23	-132.00	871.00	1970	20231116	-41.42	1109	20231024	4.06	1549	-25.50	20240221	1152	0.17	20240411	1970	-41.42	20231116	1109	4.06	20231024	2.07	N	016880	500	422 억		2865721	N	N	93	N	00	N
110	20240411	120304	57	100.00	KOSPI		서비스업	N	N	N	N		N	1163	-18	5	-1.52	136159463	116977	109.24	1175	1181	1160	1535	827	1181	1163.98	3.59	0	-43033	1205	1192	1185	1172	1165	1191	1171	422	354	500	820	1	1	79927080	930	-8.81	1.34	12	0.15	-132.00	871.00	1970	20231116	-40.96	1109	20231024	4.87	1549	-24.92	20240221	1160	0.26	20240411	1970	-40.96	20231116	1109	4.87	20231024	2.07	N	016880	500	422 억		2865721	N	N	93	N	00	N
111	20240411	110301	57	100.00	KOSPI		서비스업	N	N	N	N		N	1160	-21	5	-1.78	96387617	82751	77.28	1175	1181	1160	1535	827	1181	1164.79	3.59	0	-27581	1205	1192	1185	1172	1165	1191	1171	422	354	500	820	1	1	79927080	927	-8.79	1.33	12	0.10	-132.00	871.00	1970	20231116	-41.12	1109	20231024	4.60	1549	-25.11	20240221	1160	0.00	20240411	1970	-41.12	20231116	1109	4.60	20231024	2.07	N	016880	500	422 억		2865721	N	N	93	N	00	N
112	20240411	100304	57	100.00	KOSPI		서비스업	N	N	N	N		N	1164	-17	5	-1.44	70582307	60545	56.54	1175	1181	1160	1535	827	1181	1165.78	3.59	0	-27500	1205	1192	1185	1172	1165	1191	1171	422	354	500	820	1	1	79927080	930	-8.82	1.34	12	0.08	-132.00	871.00	1970	20231116	-40.91	1109	20231024	4.96	1549	-24.85	20240221	1160	0.34	20240411	1970	-40.91	20231116	1109	4.96	20231024	2.07	N	016880	500	422 억		2865721	N	N	93	N	00	N
113	20240411	090303	57	100.00	KOSPI		서비스업	N	N	N	N		N	1166	-15	5	-1.27	15793577	13466	12.58	1175	1181	1165	1535	827	1181	1172.85	3.59	0	-4807	1205	1192	1185	1172	1165	1191	1171	422	354	500	820	1	1	79927080	932	-8.83	1.34	12	0.02	-132.00	871.00	1970	20231116	-40.81	1109	20231024	5.14	1549	-24.73	20240221	1165	0.09	20240411	1970	-40.81	20231116	1109	5.14	20231024	2.07	N	016880	500	422 억		2865721	N	N	93	N	00	N
114	20240409	160259	57	100.00	KOSPI		서비스업	N	N	N	N		N	1181	-1	5	-0.08	124043806	104893	50.90	1181	1198	1178	1536	828	1182	1182.58	3.60	0	-1255	1213	1197	1189	1173	1165	1193	1169	422	354	500	820	1	1	79927080	944	-8.95	1.36	12	0.13	-132.00	871.00	1970	20231116	-40.05	1109	20231024	6.49	1549	-23.76	20240221	1173	0.68	20240201	1970	-40.05	20231116	1109	6.49	20231024	2.12	N	016880	500	422 억		2879459	N	N	93	N	00	N
115	20240409	150300	57	100.00	KOSPI		서비스업	N	N	N	N		N	1181	-1	5	-0.08	99641932	84232	40.87	1181	1198	1178	1536	828	1182	1182.95	3.60	0	3412	1213	1197	1189	1173	1165	1193	1169	422	354	500	820	1	1	79927080	944	-8.95	1.36	12	0.11	-132.00	871.00	1970	20231116	-40.05	1109	20231024	6.49	1549	-23.76	20240221	1173	0.68	20240201	1970	-40.05	20231116	1109	6.49	20231024	2.12	N	016880	500	422 억		2879459	N	N	177	N	00	N
116	20240409	140303	57	100.00	KOSPI		서비스업	N	N	N	N		N	1184	2	2	0.17	93143143	78734	38.20	1181	1198	1178	1536	828	1182	1183.01	3.60	0	3912	1213	1197	1189	1173	1165	1193	1169	422	354	500	820	1	1	79927080	946	-8.97	1.36	12	0.10	-132.00	871.00	1970	20231116	-39.90	1109	20231024	6.76	1549	-23.56	20240221	1173	0.94	20240201	1970	-39.90	20231116	1109	6.76	20231024	2.12	N	016880	500	422 억		2879459	N	N	177	N	00	N
117	20240409	130259	57	100.00	KOSPI		서비스업	N	N	N	N		N	1181	-1	5	-0.08	92431208	78132	37.91	1181	1198	1178	1536	828	1182	1183.01	3.60	0	4298	1213	1197	1189	1173	1165	1193	1169	422	354	500	820	1	1	79927080	944	-8.95	1.36	12	0.10	-132.00	871.00	1970	20231116	-40.05	1109	20231024	6.49	1549	-23.76	20240221	1173	0.68	20240201	1970	-40.05	20231116	1109	6.49	20231024	2.12	N	016880	500	422 억		2879459	N	N	177	N	00	N
118	20240409	120301	57	100.00	KOSPI		서비스업	N	N	N	N		N	1181	-1	5	-0.08	82503945	69719	33.83	1181	1198	1178	1536	828	1182	1183.38	3.60	0	5158	1213	1197	1189	1173	1165	1193	1169	422	354	500	820	1	1	79927080	944	-8.95	1.36	12	0.09	-132.00	871.00	1970	20231116	-40.05	1109	20231024	6.49	1549	-23.76	20240221	1173	0.68	20240201	1970	-40.05	20231116	1109	6.49	20231024	2.12	N	016880	500	422 억		2879459	N	N	177	N	00	N
119	20240409	110301	57	100.00	KOSPI		서비스업	N	N	N	N		N	1187	5	2	0.42	69423110	58672	28.47	1181	1198	1178	1536	828	1182	1183.24	3.60	0	4039	1213	1197	1189	1173	1165	1193	1169	422	354	500	820	1	1	79927080	949	-8.99	1.36	12	0.07	-132.00	871.00	1970	20231116	-39.75	1109	20231024	7.03	1549	-23.37	20240221	1173	1.19	20240201	1970	-39.75	20231116	1109	7.03	20231024	2.12	N	016880	500	422 억		2879459	N	N	177	N	00	N
120	20240409	100259	57	100.00	KOSPI		서비스업	N	N	N	N		N	1186	4	2	0.34	51533577	43575	21.14	1181	1198	1178	1536	828	1182	1182.64	3.60	0	9634	1213	1197	1189	1173	1165	1193	1169	422	354	500	820	1	1	79927080	948	-8.98	1.36	12	0.05	-132.00	871.00	1970	20231116	-39.80	1109	20231024	6.94	1549	-23.43	20240221	1173	1.11	20240201	1970	-39.80	20231116	1109	6.94	20231024	2.12	N	016880	500	422 억		2879459	N	N	177	N	00	N
121	20240409	090302	57	100.00	KOSPI		서비스업	N	N	N	N		N	1184	2	2	0.17	4653018	3941	1.91	1181	1184	1180	1536	828	1182	1180.67	3.60	0	-15	1213	1197	1189	1173	1165	1193	1169	422	354	500	820	1	1	79927080	946	-8.97	1.36	12	0.00	-132.00	871.00	1970	20231116	-39.90	1109	20231024	6.76	1549	-23.56	20240221	1173	0.94	20240201	1970	-39.90	20231116	1109	6.76	20231024	2.12	N	016880	500	422 억		2879459	N	N	177	N	00	N
122	20240408	160300	57	100.00	KOSPI		서비스업	N	N	N	N		N	1182	-22	5	-1.83	238827338	200766	83.74	1205	1205	1181	1565	843	1204	1189.59	3.68	0	-60732	1237	1220	1201	1184	1165	1229	1193	422	361	500	840	1	1	79927080	945	-8.95	1.36	12	0.25	-132.00	871.00	1970	20231116	-40.00	1109	20231024	6.58	1549	-23.69	20240221	1173	0.77	20240201	1970	-40.00	20231116	1109	6.58	20231024	2.12	N	016880	500	422 억		2943316	N	N	177	N	00	N
123	20240408	150300	57	100.00	KOSPI		서비스업	N	N	N	N		N	1185	-19	5	-1.58	210918731	177176	73.90	1205	1205	1183	1565	843	1204	1190.45	3.68	0	-55510	1237	1220	1201	1184	1165	1229	1193	422	361	500	840	1	1	79927080	947	-8.98	1.36	12	0.22	-132.00	871.00	1970	20231116	-39.85	1109	20231024	6.85	1549	-23.50	20240221	1173	1.02	20240201	1970	-39.85	20231116	1109	6.85	20231024	2.12	N	016880	500	422 억		2943316	N	N	577	N	00	N
124	20240408	140300	57	100.00	KOSPI		서비스업	N	N	N	N		N	1190	-14	5	-1.16	164623603	138157	57.62	1205	1205	1187	1565	843	1204	1191.57	3.68	0	-44434	1237	1220	1201	1184	1165	1229	1193	422	361	500	840	1	1	79927080	951	-9.02	1.37	12	0.17	-132.00	871.00	1970	20231116	-39.59	1109	20231024	7.30	1549	-23.18	20240221	1173	1.45	20240201	1970	-39.59	20231116	1109	7.30	20231024	2.12	N	016880	500	422 억		2943316	N	N	577	N	00	N
125	20240408	130300	57	100.00	KOSPI		서비스업	N	N	N	N		N	1189	-15	5	-1.25	156591484	131410	54.81	1205	1205	1187	1565	843	1204	1191.63	3.68	0	-41858	1237	1220	1201	1184	1165	1229	1193	422	361	500	840	1	1	79927080	950	-9.01	1.37	12	0.16	-132.00	871.00	1970	20231116	-39.64	1109	20231024	7.21	1549	-23.24	20240221	1173	1.36	20240201	1970	-39.64	20231116	1109	7.21	20231024	2.12	N	016880	500	422 억		2943316	N	N	577	N	00	N
126	20240408	120300	57	100.00	KOSPI		서비스업	N	N	N	N		N	1194	-10	5	-0.83	138144613	115898	48.34	1205	1205	1187	1565	843	1204	1191.95	3.68	0	-38270	1237	1220	1201	1184	1165	1229	1193	422	361	500	840	1	1	79927080	954	-9.05	1.37	12	0.15	-132.00	871.00	1970	20231116	-39.39	1109	20231024	7.66	1549	-22.92	20240221	1173	1.79	20240201	1970	-39.39	20231116	1109	7.66	20231024	2.12	N	016880	500	422 억		2943316	N	N	577	N	00	N
127	20240408	110302	57	100.00	KOSPI		서비스업	N	N	N	N		N	1193	-11	5	-0.91	130027206	109092	45.50	1205	1205	1187	1565	843	1204	1191.90	3.68	0	-34571	1237	1220	1201	1184	1165	1229	1193	422	361	500	840	1	1	79927080	954	-9.04	1.37	12	0.14	-132.00	871.00	1970	20231116	-39.44	1109	20231024	7.57	1549	-22.98	20240221	1173	1.71	20240201	1970	-39.44	20231116	1109	7.57	20231024	2.12	N	016880	500	422 억		2943316	N	N	577	N	00	N
128	20240408	100258	57	100.00	KOSPI		서비스업	N	N	N	N		N	1190	-14	5	-1.16	56809947	47487	19.81	1205	1205	1187	1565	843	1204	1196.33	3.68	0	-16013	1237	1220	1201	1184	1165	1229	1193	422	361	500	840	1	1	79927080	951	-9.02	1.37	12	0.06	-132.00	871.00	1970	20231116	-39.59	1109	20231024	7.30	1549	-23.18	20240221	1173	1.45	20240201	1970	-39.59	20231116	1109	7.30	20231024	2.12	N	016880	500	422 억		2943316	N	N	577	N	00	N
129	20240408	090301	57	100.00	KOSPI		서비스업	N	N	N	N		N	1205	1	2	0.08	22221196	18441	7.69	1205	1205	1204	1565	843	1204	1204.99	3.68	0	-224	1237	1220	1201	1184	1165	1229	1193	422	361	500	840	1	1	79927080	963	-9.13	1.38	12	0.02	-132.00	871.00	1970	20231116	-38.83	1109	20231024	8.66	1549	-22.21	20240221	1173	2.73	20240201	1970	-38.83	20231116	1109	8.66	20231024	2.12	N	016880	500	422 억		2943316	N	N	577	N	00	N
130	20240405	160300	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1204	-4	5	-0.33	285728441	238612	162.74	1188	1218	1182	1570	846	1208	1197.46	3.59	0	72667	1230	1219	1205	1194	1180	1224	1199	422	362	500	840	1	1	79927080	962	-9.12	1.38	12	0.30	-132.00	871.00	1970	20231116	-38.88	1109	20231024	8.57	1549	-22.27	20240221	1173	2.64	20240201	1970	-38.88	20231116	1109	8.57	20231024	2.14	N	016880	500	422 억		2869350	N	N	577	N	00	N
131	20240405	150258	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1197	-11	5	-0.91	277957155	232140	158.33	1188	1218	1182	1570	846	1208	1197.37	3.59	0	72850	1230	1219	1205	1194	1180	1224	1199	422	362	500	840	1	1	79927080	957	-9.07	1.37	12	0.29	-132.00	871.00	1970	20231116	-39.24	1109	20231024	7.94	1549	-22.72	20240221	1173	2.05	20240201	1970	-39.24	20231116	1109	7.94	20231024	2.14	N	016880	500	422 억		2869350	N	N	14	N	00	N
132	20240405	140259	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1203	-5	5	-0.41	263872167	220386	150.31	1188	1218	1182	1570	846	1208	1197.32	3.59	0	73559	1230	1219	1205	1194	1180	1224	1199	422	362	500	840	1	1	79927080	962	-9.11	1.38	12	0.28	-132.00	871.00	1970	20231116	-38.93	1109	20231024	8.48	1549	-22.34	20240221	1173	2.56	20240201	1970	-38.93	20231116	1109	8.48	20231024	2.14	N	016880	500	422 억		2869350	N	N	14	N	00	N
133	20240405	130257	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1203	-5	5	-0.41	255297937	213263	145.45	1188	1218	1182	1570	846	1208	1197.10	3.59	0	75906	1230	1219	1205	1194	1180	1224	1199	422	362	500	840	1	1	79927080	962	-9.11	1.38	12	0.27	-132.00	871.00	1970	20231116	-38.93	1109	20231024	8.48	1549	-22.34	20240221	1173	2.56	20240201	1970	-38.93	20231116	1109	8.48	20231024	2.14	N	016880	500	422 억		2869350	N	N	14	N	00	N
134	20240405	120259	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1202	-6	5	-0.50	211906761	177019	120.73	1188	1218	1182	1570	846	1208	1197.08	3.59	0	62366	1230	1219	1205	1194	1180	1224	1199	422	362	500	840	1	1	79927080	961	-9.11	1.38	12	0.22	-132.00	871.00	1970	20231116	-38.98	1109	20231024	8.39	1549	-22.40	20240221	1173	2.47	20240201	1970	-38.98	20231116	1109	8.39	20231024	2.14	N	016880	500	422 억		2869350	N	N	14	N	00	N
135	20240405	110300	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1207	-1	5	-0.08	205860985	171982	117.30	1188	1218	1182	1570	846	1208	1196.99	3.59	0	62086	1230	1219	1205	1194	1180	1224	1199	422	362	500	840	1	1	79927080	965	-9.14	1.39	12	0.22	-132.00	871.00	1970	20231116	-38.73	1109	20231024	8.84	1549	-22.08	20240221	1173	2.90	20240201	1970	-38.73	20231116	1109	8.84	20231024	2.14	N	016880	500	422 억		2869350	N	N	14	N	00	N
136	20240405	100241	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1214	6	2	0.50	199801089	166942	113.86	1188	1218	1182	1570	846	1208	1196.83	3.59	0	65347	1230	1219	1205	1194	1180	1224	1199	422	362	500	840	1	1	79927080	970	-9.20	1.39	12	0.21	-132.00	871.00	1970	20231116	-38.38	1109	20231024	9.47	1549	-21.63	20240221	1173	3.50	20240201	1970	-38.38	20231116	1109	9.47	20231024	2.14	N	016880	500	422 억		2869350	N	N	14	N	00	N
137	20240405	090257	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1192	-16	5	-1.32	60817591	51335	35.01	1188	1200	1182	1570	846	1208	1184.72	3.59	0	29005	1230	1219	1205	1194	1180	1224	1199	422	362	500	840	1	1	79927080	953	-9.03	1.37	12	0.06	-132.00	871.00	1970	20231116	-39.49	1109	20231024	7.48	1549	-23.05	20240221	1173	1.62	20240201	1970	-39.49	20231116	1109	7.48	20231024	2.14	N	016880	500	422 억		2869350	N	N	14	N	00	N
138	20240404	160256	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1208	-2	5	-0.17	175244505	145821	73.07	1205	1216	1191	1573	847	1210	1201.71	3.65	0	-50611	1238	1223	1210	1195	1182	1217	1189	422	363	500	840	1	1	79927080	966	-9.15	1.39	12	0.18	-132.00	871.00	1970	20231116	-38.68	1109	20231024	8.93	1549	-22.01	20240221	1173	2.98	20240201	1970	-38.68	20231116	1109	8.93	20231024	2.11	N	016880	500	422 억		2920809	N	N	14	N	00	N
139	20240404	150256	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1202	-8	5	-0.66	162487050	135241	67.76	1205	1216	1191	1573	847	1210	1201.46	3.65	0	-48608	1238	1223	1210	1195	1182	1217	1189	422	363	500	840	1	1	79927080	961	-9.11	1.38	12	0.17	-132.00	871.00	1970	20231116	-38.98	1109	20231024	8.39	1549	-22.40	20240221	1173	2.47	20240201	1970	-38.98	20231116	1109	8.39	20231024	2.11	N	016880	500	422 억		2920809	N	N	24	N	00	N
140	20240404	140256	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1201	-9	5	-0.74	138782962	115523	57.88	1205	1216	1191	1573	847	1210	1201.34	3.65	0	-39962	1238	1223	1210	1195	1182	1217	1189	422	363	500	840	1	1	79927080	960	-9.10	1.38	12	0.14	-132.00	871.00	1970	20231116	-39.04	1109	20231024	8.30	1549	-22.47	20240221	1173	2.39	20240201	1970	-39.04	20231116	1109	8.30	20231024	2.11	N	016880	500	422 억		2920809	N	N	24	N	00	N
141	20240404	130255	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1195	-15	5	-1.24	125055672	104075	52.15	1205	1216	1191	1573	847	1210	1201.59	3.65	0	-34263	1238	1223	1210	1195	1182	1217	1189	422	363	500	840	1	1	79927080	955	-9.05	1.37	12	0.13	-132.00	871.00	1970	20231116	-39.34	1109	20231024	7.75	1549	-22.85	20240221	1173	1.88	20240201	1970	-39.34	20231116	1109	7.75	20231024	2.11	N	016880	500	422 억		2920809	N	N	24	N	00	N
142	20240404	120255	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1198	-12	5	-0.99	93776419	77915	39.04	1205	1216	1191	1573	847	1210	1203.57	3.65	0	-28023	1238	1223	1210	1195	1182	1217	1189	422	363	500	840	1	1	79927080	958	-9.08	1.38	12	0.10	-132.00	871.00	1970	20231116	-39.19	1109	20231024	8.03	1549	-22.66	20240221	1173	2.13	20240201	1970	-39.19	20231116	1109	8.03	20231024	2.11	N	016880	500	422 억		2920809	N	N	24	N	00	N
143	20240404	110255	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1195	-15	5	-1.24	86602404	71931	36.04	1205	1216	1191	1573	847	1210	1203.96	3.65	0	-26952	1238	1223	1210	1195	1182	1217	1189	422	363	500	840	1	1	79927080	955	-9.05	1.37	12	0.09	-132.00	871.00	1970	20231116	-39.34	1109	20231024	7.75	1549	-22.85	20240221	1173	1.88	20240201	1970	-39.34	20231116	1109	7.75	20231024	2.11	N	016880	500	422 억		2920809	N	N	24	N	00	N
144	20240404	100254	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1216	6	2	0.50	17907333	14784	7.41	1205	1216	1205	1573	847	1210	1211.26	3.65	0	-422	1238	1223	1210	1195	1182	1217	1189	422	363	500	840	1	1	79927080	972	-9.21	1.40	12	0.02	-132.00	871.00	1970	20231116	-38.27	1109	20231024	9.65	1549	-21.50	20240221	1173	3.67	20240201	1970	-38.27	20231116	1109	9.65	20231024	2.11	N	016880	500	422 억		2920809	N	N	24	N	00	N
145	20240404	090255	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1206	-4	5	-0.33	4970591	4121	2.06	1205	1210	1205	1573	847	1210	1206.16	3.65	0	1751	1238	1223	1210	1195	1182	1217	1189	422	363	500	840	1	1	79927080	964	-9.14	1.38	12	0.01	-132.00	871.00	1970	20231116	-38.78	1109	20231024	8.75	1549	-22.14	20240221	1173	2.81	20240201	1970	-38.78	20231116	1109	8.75	20231024	2.11	N	016880	500	422 억		2920809	N	N	24	N	00	N
146	20240403	160256	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1210	-22	5	-1.79	239875869	199179	70.48	1220	1225	1197	1601	863	1232	1204.32	3.68	0	-18098	1275	1253	1234	1212	1193	1244	1203	422	369	500	860	1	1	79927080	967	-9.17	1.39	12	0.25	-132.00	871.00	1970	20231116	-38.58	1109	20231024	9.11	1549	-21.89	20240221	1173	3.15	20240201	1970	-38.58	20231116	1109	9.11	20231024	2.15	N	016880	500	422 억		2937743	N	N	24	N	00	N
147	20240403	150255	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1204	-28	5	-2.27	223879105	185939	65.80	1220	1225	1197	1601	863	1232	1204.05	3.68	0	-12948	1275	1253	1234	1212	1193	1244	1203	422	369	500	860	1	1	79927080	962	-9.12	1.38	12	0.23	-132.00	871.00	1970	20231116	-38.88	1109	20231024	8.57	1549	-22.27	20240221	1173	2.64	20240201	1970	-38.88	20231116	1109	8.57	20231024	2.15	N	016880	500	422 억		2937743	N	N	142	N	00	N
148	20240403	140254	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1208	-24	5	-1.95	197987810	164450	58.19	1220	1225	1197	1601	863	1232	1203.94	3.68	0	-9331	1275	1253	1234	1212	1193	1244	1203	422	369	500	860	1	1	79927080	966	-9.15	1.39	12	0.21	-132.00	871.00	1970	20231116	-38.68	1109	20231024	8.93	1549	-22.01	20240221	1173	2.98	20240201	1970	-38.68	20231116	1109	8.93	20231024	2.15	N	016880	500	422 억		2937743	N	N	142	N	00	N
149	20240403	130253	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1208	-24	5	-1.95	190107258	157914	55.88	1220	1225	1197	1601	863	1232	1203.87	3.68	0	-9105	1275	1253	1234	1212	1193	1244	1203	422	369	500	860	1	1	79927080	966	-9.15	1.39	12	0.20	-132.00	871.00	1970	20231116	-38.68	1109	20231024	8.93	1549	-22.01	20240221	1173	2.98	20240201	1970	-38.68	20231116	1109	8.93	20231024	2.15	N	016880	500	422 억		2937743	N	N	142	N	00	N
150	20240403	120254	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1209	-23	5	-1.87	175995135	146224	51.74	1220	1225	1197	1601	863	1232	1203.60	3.68	0	-10330	1275	1253	1234	1212	1193	1244	1203	422	369	500	860	1	1	79927080	966	-9.16	1.39	12	0.18	-132.00	871.00	1970	20231116	-38.63	1109	20231024	9.02	1549	-21.95	20240221	1173	3.07	20240201	1970	-38.63	20231116	1109	9.02	20231024	2.15	N	016880	500	422 억		2937743	N	N	142	N	00	N
151	20240403	110254	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1200	-32	5	-2.60	148073346	122986	43.52	1220	1225	1197	1601	863	1232	1203.99	3.68	0	-13635	1275	1253	1234	1212	1193	1244	1203	422	369	500	860	1	1	79927080	959	-9.09	1.38	12	0.15	-132.00	871.00	1970	20231116	-39.09	1109	20231024	8.21	1549	-22.53	20240221	1173	2.30	20240201	1970	-39.09	20231116	1109	8.21	20231024	2.15	N	016880	500	422 억		2937743	N	N	142	N	00	N
152	20240403	100254	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1206	-26	5	-2.11	54920313	45402	16.07	1220	1225	1205	1601	863	1232	1209.65	3.68	0	-9868	1275	1253	1234	1212	1193	1244	1203	422	369	500	860	1	1	79927080	964	-9.14	1.38	12	0.06	-132.00	871.00	1970	20231116	-38.78	1109	20231024	8.75	1549	-22.14	20240221	1173	2.81	20240201	1970	-38.78	20231116	1109	8.75	20231024	2.15	N	016880	500	422 억		2937743	N	N	142	N	00	N
153	20240403	090254	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1219	-13	5	-1.06	5984071	4901	1.73	1220	1225	1219	1601	863	1232	1220.99	3.68	0	-2335	1275	1253	1234	1212	1193	1244	1203	422	369	500	860	1	1	79927080	974	-9.23	1.40	12	0.01	-132.00	871.00	1970	20231116	-38.12	1109	20231024	9.92	1549	-21.30	20240221	1173	3.92	20240201	1970	-38.12	20231116	1109	9.92	20231024	2.15	N	016880	500	422 억		2937743	N	N	142	N	00	N
154	20240402	160248	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1232	-24	5	-1.91	345965256	282242	105.31	1256	1256	1215	1632	880	1256	1225.77	3.82	0	-107839	1282	1269	1251	1238	1220	1275	1244	422	376	500	870	1	1	79927080	985	-9.33	1.41	12	0.35	-132.00	871.00	1970	20231116	-37.46	1109	20231024	11.09	1549	-20.46	20240221	1173	5.03	20240201	1970	-37.46	20231116	1109	11.09	20231024	2.17	N	016880	500	422 억		3055694	N	N	142	N	00	N
155	20240402	150254	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1227	-29	5	-2.31	342208175	279187	104.17	1256	1256	1215	1632	880	1256	1225.73	3.82	0	-106715	1282	1269	1251	1238	1220	1275	1244	422	376	500	870	1	1	79927080	981	-9.30	1.41	12	0.35	-132.00	871.00	1970	20231116	-37.72	1109	20231024	10.64	1549	-20.79	20240221	1173	4.60	20240201	1970	-37.72	20231116	1109	10.64	20231024	2.17	N	016880	500	422 억		3055694	N	N	0	N	00	N
156	20240402	140255	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1218	-38	5	-3.03	305155334	248735	92.81	1256	1256	1218	1632	880	1256	1226.83	3.82	0	-99635	1282	1269	1251	1238	1220	1275	1244	422	376	500	870	1	1	79927080	974	-9.23	1.40	12	0.31	-132.00	871.00	1970	20231116	-38.17	1109	20231024	9.83	1549	-21.37	20240221	1173	3.84	20240201	1970	-38.17	20231116	1109	9.83	20231024	2.17	N	016880	500	422 억		3055694	N	N	0	N	00	N
157	20240402	130251	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1222	-34	5	-2.71	259237568	211148	78.78	1256	1256	1221	1632	880	1256	1227.75	3.82	0	-94377	1282	1269	1251	1238	1220	1275	1244	422	376	500	870	1	1	79927080	977	-9.26	1.40	12	0.26	-132.00	871.00	1970	20231116	-37.97	1109	20231024	10.19	1549	-21.11	20240221	1173	4.18	20240201	1970	-37.97	20231116	1109	10.19	20231024	2.17	N	016880	500	422 억		3055694	N	N	0	N	00	N
158	20240402	120250	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1223	-33	5	-2.63	220012721	179070	66.81	1256	1256	1221	1632	880	1256	1228.64	3.82	0	-68469	1282	1269	1251	1238	1220	1275	1244	422	376	500	870	1	1	79927080	978	-9.27	1.40	12	0.22	-132.00	871.00	1970	20231116	-37.92	1109	20231024	10.28	1549	-21.05	20240221	1173	4.26	20240201	1970	-37.92	20231116	1109	10.28	20231024	2.17	N	016880	500	422 억		3055694	N	N	0	N	00	N
159	20240402	110251	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1227	-29	5	-2.31	171484813	139372	52.00	1256	1256	1223	1632	880	1256	1230.41	3.82	0	-54019	1282	1269	1251	1238	1220	1275	1244	422	376	500	870	1	1	79927080	981	-9.30	1.41	12	0.17	-132.00	871.00	1970	20231116	-37.72	1109	20231024	10.64	1549	-20.79	20240221	1173	4.60	20240201	1970	-37.72	20231116	1109	10.64	20231024	2.17	N	016880	500	422 억		3055694	N	N	0	N	00	N
160	20240402	100251	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1228	-28	5	-2.23	115949957	94092	35.11	1256	1256	1226	1632	880	1256	1232.30	3.82	0	-32929	1282	1269	1251	1238	1220	1275	1244	422	376	500	870	1	1	79927080	982	-9.30	1.41	12	0.12	-132.00	871.00	1970	20231116	-37.66	1109	20231024	10.73	1549	-20.72	20240221	1173	4.69	20240201	1970	-37.66	20231116	1109	10.73	20231024	2.17	N	016880	500	422 억		3055694	N	N	0	N	00	N
161	20240402	090250	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1243	-13	5	-1.04	1444267	1154	0.43	1256	1256	1243	1632	880	1256	1251.53	3.82	0	-350	1282	1269	1251	1238	1220	1275	1244	422	376	500	870	1	1	79927080	993	-9.42	1.43	12	0.00	-132.00	871.00	1970	20231116	-36.90	1109	20231024	12.08	1549	-19.75	20240221	1173	5.97	20240201	1970	-36.90	20231116	1109	12.08	20231024	2.17	N	016880	500	422 억		3055694	N	N	0	N	00	N
162	20240401	160249	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1256	23	2	1.87	333782972	267790	147.46	1236	1264	1233	1602	864	1233	1246.41	3.74	0	63956	1258	1245	1236	1223	1214	1252	1230	422	369	500	860	1	1	79927080	1004	-9.52	1.44	12	0.34	-132.00	871.00	1970	20231116	-36.24	1109	20231024	13.26	1549	-18.92	20240221	1173	7.08	20240201	1970	-36.24	20231116	1109	13.26	20231024	2.12	N	016880	500	422 억		2985754	N	N	1	N	00	N
163	20240401	150250	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1255	22	2	1.78	318279973	255439	140.66	1236	1264	1233	1602	864	1233	1246.01	3.74	0	61835	1258	1245	1236	1223	1214	1252	1230	422	369	500	860	1	1	79927080	1003	-9.51	1.44	12	0.32	-132.00	871.00	1970	20231116	-36.29	1109	20231024	13.17	1549	-18.98	20240221	1173	6.99	20240201	1970	-36.29	20231116	1109	13.17	20231024	2.12	N	016880	500	422 억		2985754	N	N	1	N	00	N
164	20240401	140249	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1249	16	2	1.30	245986706	197854	108.95	1236	1254	1233	1602	864	1233	1243.27	3.74	0	58106	1258	1245	1236	1223	1214	1252	1230	422	369	500	860	1	1	79927080	998	-9.46	1.43	12	0.25	-132.00	871.00	1970	20231116	-36.60	1109	20231024	12.62	1549	-19.37	20240221	1173	6.48	20240201	1970	-36.60	20231116	1109	12.62	20231024	2.12	N	016880	500	422 억		2985754	N	N	1	N	00	N
165	20240401	130249	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1251	18	2	1.46	232469257	187024	102.99	1236	1254	1233	1602	864	1233	1242.99	3.74	0	56714	1258	1245	1236	1223	1214	1252	1230	422	369	500	860	1	1	79927080	1000	-9.48	1.44	12	0.23	-132.00	871.00	1970	20231116	-36.50	1109	20231024	12.80	1549	-19.24	20240221	1173	6.65	20240201	1970	-36.50	20231116	1109	12.80	20231024	2.12	N	016880	500	422 억		2985754	N	N	1	N	00	N
166	20240401	120252	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1243	10	2	0.81	167695807	135073	74.38	1236	1252	1233	1602	864	1233	1241.52	3.74	0	34523	1258	1245	1236	1223	1214	1252	1230	422	369	500	860	1	1	79927080	993	-9.42	1.43	12	0.17	-132.00	871.00	1970	20231116	-36.90	1109	20231024	12.08	1549	-19.75	20240221	1173	5.97	20240201	1970	-36.90	20231116	1109	12.08	20231024	2.12	N	016880	500	422 억		2985754	N	N	1	N	00	N
167	20240401	110250	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1241	8	2	0.65	157362777	126763	69.80	1236	1252	1233	1602	864	1233	1241.39	3.74	0	32609	1258	1245	1236	1223	1214	1252	1230	422	369	500	860	1	1	79927080	992	-9.40	1.42	12	0.16	-132.00	871.00	1970	20231116	-37.01	1109	20231024	11.90	1549	-19.88	20240221	1173	5.80	20240201	1970	-37.01	20231116	1109	11.90	20231024	2.12	N	016880	500	422 억		2985754	N	N	1	N	00	N
168	20240401	100248	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1246	13	2	1.05	98504263	79492	43.77	1236	1250	1233	1602	864	1233	1239.17	3.74	0	26918	1258	1245	1236	1223	1214	1252	1230	422	369	500	860	1	1	79927080	996	-9.44	1.43	12	0.10	-132.00	871.00	1970	20231116	-36.75	1109	20231024	12.35	1549	-19.56	20240221	1173	6.22	20240201	1970	-36.75	20231116	1109	12.35	20231024	2.12	N	016880	500	422 억		2985754	N	N	1	N	00	N
169	20240401	090248	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	1241	8	2	0.65	17678458	14155	7.79	1236	1250	1236	1602	864	1233	1248.92	3.74	0	-7388	1258	1245	1236	1223	1214	1252	1230	422	369	500	860	1	1	79927080	992	-9.40	1.42	12	0.02	-132.00	871.00	1970	20231116	-37.01	1109	20231024	11.90	1549	-19.88	20240221	1173	5.80	20240201	1970	-37.01	20231116	1109	11.90	20231024	2.12	N	016880	500	422 억		2985754	N	N	1	N	00	N