KissMeData/011420/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	160305	57	100.00	KOSPI		서비스업	N	N	N	N		N	2210	-20	5	-0.90	247441680	111335	94.54	2220	2270	2205	2895	1565	2230	2222.50	1.64	0	-23861	2276	2252	2216	2192	2156	2265	2205	138	665	500	1330	5	1	27549644	609	22.78	0.81	12	0.40	97.00	2713.00	4085	20231207	-45.90	1611	20231024	37.18	3825	-42.22	20240229	2130	3.76	20240419	4085	-45.90	20231207	1611	37.18	20231024	5.12	N	011420	500	137 억		452358	N	N	0	N	00	N
3	20240430	150303	57	100.00	KOSPI		서비스업	N	N	N	N		N	2220	-10	5	-0.45	227059010	102120	86.71	2220	2270	2205	2895	1565	2230	2223.45	1.64	0	-22143	2276	2252	2216	2192	2156	2265	2205	138	665	500	1330	5	1	27549644	612	22.89	0.82	12	0.37	97.00	2713.00	4085	20231207	-45.65	1611	20231024	37.80	3825	-41.96	20240229	2130	4.23	20240419	4085	-45.65	20231207	1611	37.80	20231024	5.12	N	011420	500	137 억		452358	N	N	0	N	00	N
4	20240430	140304	57	100.00	KOSPI		서비스업	N	N	N	N		N	2210	-20	5	-0.90	202293180	90937	77.22	2220	2270	2205	2895	1565	2230	2224.54	1.64	0	-19457	2276	2252	2216	2192	2156	2265	2205	138	665	500	1330	5	1	27549644	609	22.78	0.81	12	0.33	97.00	2713.00	4085	20231207	-45.90	1611	20231024	37.18	3825	-42.22	20240229	2130	3.76	20240419	4085	-45.90	20231207	1611	37.18	20231024	5.12	N	011420	500	137 억		452358	N	N	0	N	00	N
5	20240430	130303	57	100.00	KOSPI		서비스업	N	N	N	N		N	2220	-10	5	-0.45	171854455	77200	65.55	2220	2270	2205	2895	1565	2230	2226.09	1.64	0	-18435	2276	2252	2216	2192	2156	2265	2205	138	665	500	1330	5	1	27549644	612	22.89	0.82	12	0.28	97.00	2713.00	4085	20231207	-45.65	1611	20231024	37.80	3825	-41.96	20240229	2130	4.23	20240419	4085	-45.65	20231207	1611	37.80	20231024	5.12	N	011420	500	137 억		452358	N	N	0	N	00	N
6	20240430	120304	57	100.00	KOSPI		서비스업	N	N	N	N		N	2215	-15	5	-0.67	154058550	69176	58.74	2220	2270	2205	2895	1565	2230	2227.05	1.64	0	-17224	2276	2252	2216	2192	2156	2265	2205	138	665	500	1330	5	1	27549644	610	22.84	0.82	12	0.25	97.00	2713.00	4085	20231207	-45.78	1611	20231024	37.49	3825	-42.09	20240229	2130	3.99	20240419	4085	-45.78	20231207	1611	37.49	20231024	5.12	N	011420	500	137 억		452358	N	N	0	N	00	N
7	20240430	110303	57	100.00	KOSPI		서비스업	N	N	N	N		N	2220	-10	5	-0.45	132250705	59345	50.39	2220	2270	2205	2895	1565	2230	2228.51	1.64	0	-14337	2276	2252	2216	2192	2156	2265	2205	138	665	500	1330	5	1	27549644	612	22.89	0.82	12	0.22	97.00	2713.00	4085	20231207	-45.65	1611	20231024	37.80	3825	-41.96	20240229	2130	4.23	20240419	4085	-45.65	20231207	1611	37.80	20231024	5.12	N	011420	500	137 억		452358	N	N	0	N	00	N
8	20240430	100301	57	100.00	KOSPI		서비스업	N	N	N	N		N	2235	5	2	0.22	63951520	28558	24.25	2220	2270	2220	2895	1565	2230	2239.36	1.64	0	-2440	2276	2252	2216	2192	2156	2265	2205	138	665	500	1330	5	1	27549644	616	23.04	0.82	12	0.10	97.00	2713.00	4085	20231207	-45.29	1611	20231024	38.73	3825	-41.57	20240229	2130	4.93	20240419	4085	-45.29	20231207	1611	38.73	20231024	5.12	N	011420	500	137 억		452358	N	N	0	N	00	N
9	20240430	090309	57	100.00	KOSPI		서비스업	N	N	N	N		N	2230	0	3	0.00	11445265	5153	4.38	2220	2235	2220	2895	1565	2230	2221.09	1.64	0	1274	2276	2252	2216	2192	2156	2265	2205	138	665	500	1330	5	1	27549644	614	22.99	0.82	12	0.02	97.00	2713.00	4085	20231207	-45.41	1611	20231024	38.42	3825	-41.70	20240229	2130	4.69	20240419	4085	-45.41	20231207	1611	38.42	20231024	5.12	N	011420	500	137 억		452358	N	N	0	N	00	N
10	20240429	160301	57	100.00	KOSPI		서비스업	N	N	N	N		N	2230	40	2	1.83	250470455	113020	76.58	2180	2240	2180	2845	1535	2190	2216.12	1.44	0	53558	2236	2212	2186	2162	2136	2200	2150	138	655	500	1310	5	1	27549644	614	22.99	0.82	12	0.41	97.00	2713.00	4085	20231207	-45.41	1611	20231024	38.42	3825	-41.70	20240229	2130	4.69	20240419	4085	-45.41	20231207	1611	38.42	20231024	5.07	N	011420	500	137 억		397138	N	N	8	N	00	N
11	20240429	150302	57	100.00	KOSPI		서비스업	N	N	N	N		N	2230	40	2	1.83	224088505	101175	68.55	2180	2240	2180	2845	1535	2190	2214.86	1.44	0	49481	2236	2212	2186	2162	2136	2200	2150	138	655	500	1310	5	1	27549644	614	22.99	0.82	12	0.37	97.00	2713.00	4085	20231207	-45.41	1611	20231024	38.42	3825	-41.70	20240229	2130	4.69	20240419	4085	-45.41	20231207	1611	38.42	20231024	5.07	N	011420	500	137 억		397138	N	N	8	N	00	N
12	20240429	140301	57	100.00	KOSPI		서비스업	N	N	N	N		N	2225	35	2	1.60	189896585	85839	58.16	2180	2235	2180	2845	1535	2190	2212.24	1.44	0	42961	2236	2212	2186	2162	2136	2200	2150	138	655	500	1310	5	1	27549644	613	22.94	0.82	12	0.31	97.00	2713.00	4085	20231207	-45.53	1611	20231024	38.11	3825	-41.83	20240229	2130	4.46	20240419	4085	-45.53	20231207	1611	38.11	20231024	5.07	N	011420	500	137 억		397138	N	N	8	N	00	N
13	20240429	130303	57	100.00	KOSPI		서비스업	N	N	N	N		N	2225	35	2	1.60	169756300	76780	52.02	2180	2235	2180	2845	1535	2190	2210.94	1.44	0	38575	2236	2212	2186	2162	2136	2200	2150	138	655	500	1310	5	1	27549644	613	22.94	0.82	12	0.28	97.00	2713.00	4085	20231207	-45.53	1611	20231024	38.11	3825	-41.83	20240229	2130	4.46	20240419	4085	-45.53	20231207	1611	38.11	20231024	5.07	N	011420	500	137 억		397138	N	N	8	N	00	N
14	20240429	120302	57	100.00	KOSPI		서비스업	N	N	N	N		N	2230	40	2	1.83	145132075	65723	44.53	2180	2230	2180	2845	1535	2190	2208.24	1.44	0	35402	2236	2212	2186	2162	2136	2200	2150	138	655	500	1310	5	1	27549644	614	22.99	0.82	12	0.24	97.00	2713.00	4085	20231207	-45.41	1611	20231024	38.42	3825	-41.70	20240229	2130	4.69	20240419	4085	-45.41	20231207	1611	38.42	20231024	5.07	N	011420	500	137 억		397138	N	N	8	N	00	N
15	20240429	110254	57	100.00	KOSPI		서비스업	N	N	N	N		N	2210	20	2	0.91	114346230	51867	35.14	2180	2225	2180	2845	1535	2190	2204.60	1.44	0	32652	2236	2212	2186	2162	2136	2200	2150	138	655	500	1310	5	1	27549644	609	22.78	0.81	12	0.19	97.00	2713.00	4085	20231207	-45.90	1611	20231024	37.18	3825	-42.22	20240229	2130	3.76	20240419	4085	-45.90	20231207	1611	37.18	20231024	5.07	N	011420	500	137 억		397138	N	N	8	N	00	N
16	20240429	100302	57	100.00	KOSPI		서비스업	N	N	N	N		N	2205	15	2	0.68	106100505	48135	32.61	2180	2225	2180	2845	1535	2190	2204.23	1.44	0	31538	2236	2212	2186	2162	2136	2200	2150	138	655	500	1310	5	1	27549644	607	22.73	0.81	12	0.17	97.00	2713.00	4085	20231207	-46.02	1611	20231024	36.87	3825	-42.35	20240229	2130	3.52	20240419	4085	-46.02	20231207	1611	36.87	20231024	5.07	N	011420	500	137 억		397138	N	N	8	N	00	N
17	20240429	090303	57	100.00	KOSPI		서비스업	N	N	N	N		N	2200	10	2	0.46	11936960	5471	3.71	2180	2200	2180	2845	1535	2190	2181.86	1.44	0	1133	2236	2212	2186	2162	2136	2200	2150	138	655	500	1310	5	1	27549644	606	22.68	0.81	12	0.02	97.00	2713.00	4085	20231207	-46.14	1611	20231024	36.56	3825	-42.48	20240229	2130	3.29	20240419	4085	-46.14	20231207	1611	36.56	20231024	5.07	N	011420	500	137 억		397138	N	N	8	N	00	N
18	20240426	160301	57	100.00	KOSPI		서비스업	N	N	N	N		N	2190	-5	5	-0.23	317462445	145916	161.28	2200	2210	2160	2850	1540	2195	2175.53	1.48	0	-10731	2245	2220	2200	2175	2155	2210	2165	138	655	500	1310	5	1	27549644	603	22.58	0.81	12	0.53	97.00	2713.00	4085	20231207	-46.39	1611	20231024	35.94	3825	-42.75	20240229	2130	2.82	20240419	4085	-46.39	20231207	1611	35.94	20231024	5.13	N	011420	500	137 억		406885	N	N	8	N	00	N
19	20240426	150302	57	100.00	KOSPI		서비스업	N	N	N	N		N	2190	-5	5	-0.23	297497350	136805	151.21	2200	2210	2160	2850	1540	2195	2174.61	1.48	0	-14254	2245	2220	2200	2175	2155	2210	2165	138	655	500	1310	5	1	27549644	603	22.58	0.81	12	0.50	97.00	2713.00	4085	20231207	-46.39	1611	20231024	35.94	3825	-42.75	20240229	2130	2.82	20240419	4085	-46.39	20231207	1611	35.94	20231024	5.13	N	011420	500	137 억		406885	N	N	0	N	00	N
20	20240426	140301	57	100.00	KOSPI		서비스업	N	N	N	N		N	2180	-15	5	-0.68	270810720	124604	137.73	2200	2210	2160	2850	1540	2195	2173.37	1.48	0	-21338	2245	2220	2200	2175	2155	2210	2165	138	655	500	1310	5	1	27549644	601	22.47	0.80	12	0.45	97.00	2713.00	4085	20231207	-46.63	1611	20231024	35.32	3825	-43.01	20240229	2130	2.35	20240419	4085	-46.63	20231207	1611	35.32	20231024	5.13	N	011420	500	137 억		406885	N	N	0	N	00	N
21	20240426	130301	57	100.00	KOSPI		서비스업	N	N	N	N		N	2175	-20	5	-0.91	233426415	107443	118.76	2200	2210	2160	2850	1540	2195	2172.56	1.48	0	-21229	2245	2220	2200	2175	2155	2210	2165	138	655	500	1310	5	1	27549644	599	22.42	0.80	12	0.39	97.00	2713.00	4085	20231207	-46.76	1611	20231024	35.01	3825	-43.14	20240229	2130	2.11	20240419	4085	-46.76	20231207	1611	35.01	20231024	5.13	N	011420	500	137 억		406885	N	N	0	N	00	N
22	20240426	120300	57	100.00	KOSPI		서비스업	N	N	N	N		N	2175	-20	5	-0.91	189209480	87043	96.21	2200	2210	2160	2850	1540	2195	2173.75	1.48	0	-23695	2245	2220	2200	2175	2155	2210	2165	138	655	500	1310	5	1	27549644	599	22.42	0.80	12	0.32	97.00	2713.00	4085	20231207	-46.76	1611	20231024	35.01	3825	-43.14	20240229	2130	2.11	20240419	4085	-46.76	20231207	1611	35.01	20231024	5.13	N	011420	500	137 억		406885	N	N	0	N	00	N
23	20240426	110301	57	100.00	KOSPI		서비스업	N	N	N	N		N	2170	-25	5	-1.14	108797305	49918	55.18	2200	2210	2165	2850	1540	2195	2179.52	1.48	0	-20823	2245	2220	2200	2175	2155	2210	2165	138	655	500	1310	5	1	27549644	598	22.37	0.80	12	0.18	97.00	2713.00	4085	20231207	-46.88	1611	20231024	34.70	3825	-43.27	20240229	2130	1.88	20240419	4085	-46.88	20231207	1611	34.70	20231024	5.13	N	011420	500	137 억		406885	N	N	0	N	00	N
24	20240426	100301	57	100.00	KOSPI		서비스업	N	N	N	N		N	2190	-5	5	-0.23	19693235	8966	9.91	2200	2210	2190	2850	1540	2195	2196.43	1.48	0	897	2245	2220	2200	2175	2155	2210	2165	138	655	500	1310	5	1	27549644	603	22.58	0.81	12	0.03	97.00	2713.00	4085	20231207	-46.39	1611	20231024	35.94	3825	-42.75	20240229	2130	2.82	20240419	4085	-46.39	20231207	1611	35.94	20231024	5.13	N	011420	500	137 억		406885	N	N	0	N	00	N
25	20240426	090303	57	100.00	KOSPI		서비스업	N	N	N	N		N	2210	15	2	0.68	1007650	458	0.51	2200	2210	2200	2850	1540	2195	2200.11	1.48	0	-19	2245	2220	2200	2175	2155	2210	2165	138	655	500	1310	5	1	27549644	609	22.78	0.81	12	0.00	97.00	2713.00	4085	20231207	-45.90	1611	20231024	37.18	3825	-42.22	20240229	2130	3.76	20240419	4085	-45.90	20231207	1611	37.18	20231024	5.13	N	011420	500	137 억		406885	N	N	0	N	00	N
26	20240425	160300	57	100.00	KOSPI		서비스업	N	N	N	N		N	2195	-20	5	-0.90	196654775	89131	67.75	2205	2225	2180	2875	1555	2215	2206.36	1.56	0	-25168	2258	2236	2218	2196	2178	2247	2207	138	660	500	1320	5	1	27549644	605	22.63	0.81	12	0.32	97.00	2713.00	4085	20231207	-46.27	1611	20231024	36.25	3825	-42.61	20240229	2130	3.05	20240419	4085	-46.27	20231207	1611	36.25	20231024	5.14	N	011420	500	137 억		431108	N	N	1	N	00	N
27	20240425	150301	57	100.00	KOSPI		서비스업	N	N	N	N		N	2210	-5	5	-0.23	174270095	78934	60.00	2205	2225	2180	2875	1555	2215	2207.80	1.56	0	-23577	2258	2236	2218	2196	2178	2247	2207	138	660	500	1320	5	1	27549644	609	22.78	0.81	12	0.29	97.00	2713.00	4085	20231207	-45.90	1611	20231024	37.18	3825	-42.22	20240229	2130	3.76	20240419	4085	-45.90	20231207	1611	37.18	20231024	5.14	N	011420	500	137 억		431108	N	N	1	N	00	N
28	20240425	140300	57	100.00	KOSPI		서비스업	N	N	N	N		N	2195	-20	5	-0.90	168095175	76130	57.87	2205	2225	2180	2875	1555	2215	2208.00	1.56	0	-22944	2258	2236	2218	2196	2178	2247	2207	138	660	500	1320	5	1	27549644	605	22.63	0.81	12	0.28	97.00	2713.00	4085	20231207	-46.27	1611	20231024	36.25	3825	-42.61	20240229	2130	3.05	20240419	4085	-46.27	20231207	1611	36.25	20231024	5.14	N	011420	500	137 억		431108	N	N	1	N	00	N
29	20240425	130301	57	100.00	KOSPI		서비스업	N	N	N	N		N	2210	-5	5	-0.23	152079695	68857	52.34	2205	2225	2180	2875	1555	2215	2208.63	1.56	0	-21311	2258	2236	2218	2196	2178	2247	2207	138	660	500	1320	5	1	27549644	609	22.78	0.81	12	0.25	97.00	2713.00	4085	20231207	-45.90	1611	20231024	37.18	3825	-42.22	20240229	2130	3.76	20240419	4085	-45.90	20231207	1611	37.18	20231024	5.14	N	011420	500	137 억		431108	N	N	1	N	00	N
30	20240425	120300	57	100.00	KOSPI		서비스업	N	N	N	N		N	2200	-15	5	-0.68	145351545	65801	50.01	2205	2225	2180	2875	1555	2215	2208.96	1.56	0	-20916	2258	2236	2218	2196	2178	2247	2207	138	660	500	1320	5	1	27549644	606	22.68	0.81	12	0.24	97.00	2713.00	4085	20231207	-46.14	1611	20231024	36.56	3825	-42.48	20240229	2130	3.29	20240419	4085	-46.14	20231207	1611	36.56	20231024	5.14	N	011420	500	137 억		431108	N	N	1	N	00	N
31	20240425	110300	57	100.00	KOSPI		서비스업	N	N	N	N		N	2200	-15	5	-0.68	122472065	55391	42.10	2205	2225	2180	2875	1555	2215	2211.05	1.56	0	-24217	2258	2236	2218	2196	2178	2247	2207	138	660	500	1320	5	1	27549644	606	22.68	0.81	12	0.20	97.00	2713.00	4085	20231207	-46.14	1611	20231024	36.56	3825	-42.48	20240229	2130	3.29	20240419	4085	-46.14	20231207	1611	36.56	20231024	5.14	N	011420	500	137 억		431108	N	N	1	N	00	N
32	20240425	100301	57	100.00	KOSPI		서비스업	N	N	N	N		N	2215	0	3	0.00	63124205	28572	21.72	2205	2225	2180	2875	1555	2215	2209.30	1.56	0	-8290	2258	2236	2218	2196	2178	2247	2207	138	660	500	1320	5	1	27549644	610	22.84	0.82	12	0.10	97.00	2713.00	4085	20231207	-45.78	1611	20231024	37.49	3825	-42.09	20240229	2130	3.99	20240419	4085	-45.78	20231207	1611	37.49	20231024	5.14	N	011420	500	137 억		431108	N	N	1	N	00	N
33	20240425	090300	57	100.00	KOSPI		서비스업	N	N	N	N		N	2190	-25	5	-1.13	12733905	5781	4.39	2205	2205	2190	2875	1555	2215	2202.72	1.56	0	-2152	2258	2236	2218	2196	2178	2247	2207	138	660	500	1320	5	1	27549644	603	22.58	0.81	12	0.02	97.00	2713.00	4085	20231207	-46.39	1611	20231024	35.94	3825	-42.75	20240229	2130	2.82	20240419	4085	-46.39	20231207	1611	35.94	20231024	5.14	N	011420	500	137 억		431108	N	N	1	N	00	N
34	20240424	160259	57	100.00	KOSPI		서비스업	N	N	N	N		N	2215	30	2	1.37	287720845	129788	78.83	2205	2240	2200	2840	1530	2185	2216.88	1.31	0	71117	2298	2241	2213	2156	2128	2227	2142	138	655	500	1310	5	1	27549644	610	22.84	0.82	12	0.47	97.00	2713.00	4085	20231207	-45.78	1611	20231024	37.49	3825	-42.09	20240229	2130	3.99	20240419	4085	-45.78	20231207	1611	37.49	20231024	5.14	N	011420	500	137 억		360040	N	N	1	N	00	N
35	20240424	150259	57	100.00	KOSPI		서비스업	N	N	N	N		N	2230	45	2	2.06	258458840	116609	70.82	2205	2240	2200	2840	1530	2185	2216.47	1.31	0	65428	2298	2241	2213	2156	2128	2227	2142	138	655	500	1310	5	1	27549644	614	22.99	0.82	12	0.42	97.00	2713.00	4085	20231207	-45.41	1611	20231024	38.42	3825	-41.70	20240229	2130	4.69	20240419	4085	-45.41	20231207	1611	38.42	20231024	5.14	N	011420	500	137 억		360040	N	N	0	N	00	N
36	20240424	140259	57	100.00	KOSPI		서비스업	N	N	N	N		N	2230	45	2	2.06	231896675	104689	63.58	2205	2240	2200	2840	1530	2185	2215.12	1.31	0	61508	2298	2241	2213	2156	2128	2227	2142	138	655	500	1310	5	1	27549644	614	22.99	0.82	12	0.38	97.00	2713.00	4085	20231207	-45.41	1611	20231024	38.42	3825	-41.70	20240229	2130	4.69	20240419	4085	-45.41	20231207	1611	38.42	20231024	5.14	N	011420	500	137 억		360040	N	N	0	N	00	N
37	20240424	130304	57	100.00	KOSPI		서비스업	N	N	N	N		N	2220	35	2	1.60	194714570	87948	53.42	2205	2240	2200	2840	1530	2185	2213.99	1.31	0	49152	2298	2241	2213	2156	2128	2227	2142	138	655	500	1310	5	1	27549644	612	22.89	0.82	12	0.32	97.00	2713.00	4085	20231207	-45.65	1611	20231024	37.80	3825	-41.96	20240229	2130	4.23	20240419	4085	-45.65	20231207	1611	37.80	20231024	5.14	N	011420	500	137 억		360040	N	N	0	N	00	N
38	20240424	120300	57	100.00	KOSPI		서비스업	N	N	N	N		N	2225	40	2	1.83	174424840	78792	47.85	2205	2240	2200	2840	1530	2185	2213.76	1.31	0	45705	2298	2241	2213	2156	2128	2227	2142	138	655	500	1310	5	1	27549644	613	22.94	0.82	12	0.29	97.00	2713.00	4085	20231207	-45.53	1611	20231024	38.11	3825	-41.83	20240229	2130	4.46	20240419	4085	-45.53	20231207	1611	38.11	20231024	5.14	N	011420	500	137 억		360040	N	N	0	N	00	N
39	20240424	110259	57	100.00	KOSPI		서비스업	N	N	N	N		N	2225	40	2	1.83	153782560	69503	42.21	2205	2240	2200	2840	1530	2185	2212.63	1.31	0	41768	2298	2241	2213	2156	2128	2227	2142	138	655	500	1310	5	1	27549644	613	22.94	0.82	12	0.25	97.00	2713.00	4085	20231207	-45.53	1611	20231024	38.11	3825	-41.83	20240229	2130	4.46	20240419	4085	-45.53	20231207	1611	38.11	20231024	5.14	N	011420	500	137 억		360040	N	N	0	N	00	N
40	20240424	100259	57	100.00	KOSPI		서비스업	N	N	N	N		N	2225	40	2	1.83	131590325	59508	36.14	2205	2240	2200	2840	1530	2185	2211.33	1.31	0	39065	2298	2241	2213	2156	2128	2227	2142	138	655	500	1310	5	1	27549644	613	22.94	0.82	12	0.22	97.00	2713.00	4085	20231207	-45.53	1611	20231024	38.11	3825	-41.83	20240229	2130	4.46	20240419	4085	-45.53	20231207	1611	38.11	20231024	5.14	N	011420	500	137 억		360040	N	N	0	N	00	N
41	20240424	090300	57	100.00	KOSPI		서비스업	N	N	N	N		N	2200	15	2	0.69	5967560	2707	1.64	2205	2210	2200	2840	1530	2185	2204.92	1.31	0	-118	2298	2241	2213	2156	2128	2227	2142	138	655	500	1310	5	1	27549644	606	22.68	0.81	12	0.01	97.00	2713.00	4085	20231207	-46.14	1611	20231024	36.56	3825	-42.48	20240229	2130	3.29	20240419	4085	-46.14	20231207	1611	36.56	20231024	5.14	N	011420	500	137 억		360040	N	N	0	N	00	N
42	20240423	160250	57	100.00	KOSPI		서비스업	N	N	N	N		N	2185	-50	5	-2.24	360257785	162620	104.81	2255	2270	2185	2905	1565	2235	2215.33	1.56	0	-66453	2281	2257	2216	2192	2151	2270	2205	138	670	500	1340	5	1	27549644	602	22.53	0.81	12	0.59	97.00	2713.00	4085	20231207	-46.51	1611	20231024	35.63	3825	-42.88	20240229	2130	2.58	20240419	4085	-46.51	20231207	1611	35.63	20231024	5.24	N	011420	500	137 억		429137	N	N	0	N	00	N
43	20240423	150258	57	100.00	KOSPI		서비스업	N	N	N	N		N	2195	-40	5	-1.79	321794245	145044	93.48	2255	2270	2190	2905	1565	2235	2218.59	1.56	0	-64461	2281	2257	2216	2192	2151	2270	2205	138	670	500	1340	5	1	27549644	605	22.63	0.81	12	0.53	97.00	2713.00	4085	20231207	-46.27	1611	20231024	36.25	3825	-42.61	20240229	2130	3.05	20240419	4085	-46.27	20231207	1611	36.25	20231024	5.24	N	011420	500	137 억		429137	N	N	0	N	00	N
44	20240423	140259	57	100.00	KOSPI		서비스업	N	N	N	N		N	2200	-35	5	-1.57	311311200	140272	90.41	2255	2270	2190	2905	1565	2235	2219.33	1.56	0	-63740	2281	2257	2216	2192	2151	2270	2205	138	670	500	1340	5	1	27549644	606	22.68	0.81	12	0.51	97.00	2713.00	4085	20231207	-46.14	1611	20231024	36.56	3825	-42.48	20240229	2130	3.29	20240419	4085	-46.14	20231207	1611	36.56	20231024	5.24	N	011420	500	137 억		429137	N	N	0	N	00	N
45	20240423	130258	57	100.00	KOSPI		서비스업	N	N	N	N		N	2190	-45	5	-2.01	296443655	133494	86.04	2255	2270	2190	2905	1565	2235	2220.64	1.56	0	-60746	2281	2257	2216	2192	2151	2270	2205	138	670	500	1340	5	1	27549644	603	22.58	0.81	12	0.48	97.00	2713.00	4085	20231207	-46.39	1611	20231024	35.94	3825	-42.75	20240229	2130	2.82	20240419	4085	-46.39	20231207	1611	35.94	20231024	5.24	N	011420	500	137 억		429137	N	N	0	N	00	N
46	20240423	120258	57	100.00	KOSPI		서비스업	N	N	N	N		N	2195	-40	5	-1.79	241915755	108662	70.03	2255	2270	2190	2905	1565	2235	2226.31	1.56	0	-52814	2281	2257	2216	2192	2151	2270	2205	138	670	500	1340	5	1	27549644	605	22.63	0.81	12	0.39	97.00	2713.00	4085	20231207	-46.27	1611	20231024	36.25	3825	-42.61	20240229	2130	3.05	20240419	4085	-46.27	20231207	1611	36.25	20231024	5.24	N	011420	500	137 억		429137	N	N	0	N	00	N
47	20240423	110258	57	100.00	KOSPI		서비스업	N	N	N	N		N	2195	-40	5	-1.79	212033705	95047	61.26	2255	2270	2190	2905	1565	2235	2230.83	1.56	0	-43239	2281	2257	2216	2192	2151	2270	2205	138	670	500	1340	5	1	27549644	605	22.63	0.81	12	0.35	97.00	2713.00	4085	20231207	-46.27	1611	20231024	36.25	3825	-42.61	20240229	2130	3.05	20240419	4085	-46.27	20231207	1611	36.25	20231024	5.24	N	011420	500	137 억		429137	N	N	0	N	00	N
48	20240423	100259	57	100.00	KOSPI		서비스업	N	N	N	N		N	2230	-5	5	-0.22	122152245	54434	35.08	2255	2270	2220	2905	1565	2235	2244.05	1.56	0	-8230	2281	2257	2216	2192	2151	2270	2205	138	670	500	1340	5	1	27549644	614	22.99	0.82	12	0.20	97.00	2713.00	4085	20231207	-45.41	1611	20231024	38.42	3825	-41.70	20240229	2130	4.69	20240419	4085	-45.41	20231207	1611	38.42	20231024	5.24	N	011420	500	137 억		429137	N	N	0	N	00	N
49	20240423	090258	57	100.00	KOSPI		서비스업	N	N	N	N		N	2245	10	2	0.45	40984920	18218	11.74	2255	2265	2240	2905	1565	2235	2249.74	1.56	0	-3483	2281	2257	2216	2192	2151	2270	2205	138	670	500	1340	5	1	27549644	618	23.14	0.83	12	0.07	97.00	2713.00	4085	20231207	-45.04	1611	20231024	39.35	3825	-41.31	20240229	2130	5.40	20240419	4085	-45.04	20231207	1611	39.35	20231024	5.24	N	011420	500	137 억		429137	N	N	0	N	00	N
50	20240422	160257	57	100.00	KOSPI		서비스업	N	N	N	N		N	2235	60	2	2.76	333994360	151193	61.41	2210	2240	2175	2825	1525	2175	2209.08	1.54	0	3719	2265	2220	2175	2130	2085	2197	2107	138	650	500	1300	5	1	27549644	616	23.04	0.82	12	0.55	97.00	2713.00	4085	20231207	-45.29	1611	20231024	38.73	3825	-41.57	20240229	2130	4.93	20240419	4085	-45.29	20231207	1611	38.73	20231024	5.31	N	011420	500	137 억		425473	N	N	0	N	00	N
51	20240422	150257	57	100.00	KOSPI		서비스업	N	N	N	N		N	2185	10	2	0.46	263689130	119491	48.54	2210	2240	2175	2825	1525	2175	2206.81	1.54	0	687	2265	2220	2175	2130	2085	2197	2107	138	650	500	1300	5	1	27549644	602	22.53	0.81	12	0.43	97.00	2713.00	4085	20231207	-46.51	1611	20231024	35.63	3825	-42.88	20240229	2130	2.58	20240419	4085	-46.51	20231207	1611	35.63	20231024	5.31	N	011420	500	137 억		425473	N	N	0	N	00	N
52	20240422	140257	57	100.00	KOSPI		서비스업	N	N	N	N		N	2190	15	2	0.69	230834285	104485	42.44	2210	2240	2175	2825	1525	2175	2209.31	1.54	0	213	2265	2220	2175	2130	2085	2197	2107	138	650	500	1300	5	1	27549644	603	22.58	0.81	12	0.38	97.00	2713.00	4085	20231207	-46.39	1611	20231024	35.94	3825	-42.75	20240229	2130	2.82	20240419	4085	-46.39	20231207	1611	35.94	20231024	5.31	N	011420	500	137 억		425473	N	N	0	N	00	N
53	20240422	130256	57	100.00	KOSPI		서비스업	N	N	N	N		N	2190	15	2	0.69	215566965	97522	39.61	2210	2240	2175	2825	1525	2175	2210.50	1.54	0	3279	2265	2220	2175	2130	2085	2197	2107	138	650	500	1300	5	1	27549644	603	22.58	0.81	12	0.35	97.00	2713.00	4085	20231207	-46.39	1611	20231024	35.94	3825	-42.75	20240229	2130	2.82	20240419	4085	-46.39	20231207	1611	35.94	20231024	5.31	N	011420	500	137 억		425473	N	N	0	N	00	N
54	20240422	120256	57	100.00	KOSPI		서비스업	N	N	N	N		N	2180	5	2	0.23	208650810	94361	38.33	2210	2240	2175	2825	1525	2175	2211.25	1.54	0	5698	2265	2220	2175	2130	2085	2197	2107	138	650	500	1300	5	1	27549644	601	22.47	0.80	12	0.34	97.00	2713.00	4085	20231207	-46.63	1611	20231024	35.32	3825	-43.01	20240229	2130	2.35	20240419	4085	-46.63	20231207	1611	35.32	20231024	5.31	N	011420	500	137 억		425473	N	N	0	N	00	N
55	20240422	110257	57	100.00	KOSPI		서비스업	N	N	N	N		N	2200	25	2	1.15	191199435	86378	35.09	2210	2240	2175	2825	1525	2175	2213.58	1.54	0	9687	2265	2220	2175	2130	2085	2197	2107	138	650	500	1300	5	1	27549644	606	22.68	0.81	12	0.31	97.00	2713.00	4085	20231207	-46.14	1611	20231024	36.56	3825	-42.48	20240229	2130	3.29	20240419	4085	-46.14	20231207	1611	36.56	20231024	5.31	N	011420	500	137 억		425473	N	N	0	N	00	N
56	20240422	100257	57	100.00	KOSPI		서비스업	N	N	N	N		N	2175	0	3	0.00	146649740	66135	26.86	2210	2240	2175	2825	1525	2175	2217.52	1.54	0	10646	2265	2220	2175	2130	2085	2197	2107	138	650	500	1300	5	1	27549644	599	22.42	0.80	12	0.24	97.00	2713.00	4085	20231207	-46.76	1611	20231024	35.01	3825	-43.14	20240229	2130	2.11	20240419	4085	-46.76	20231207	1611	35.01	20231024	5.31	N	011420	500	137 억		425473	N	N	0	N	00	N
57	20240422	090257	57	100.00	KOSPI		서비스업	N	N	N	N		N	2220	45	2	2.07	30163210	13647	5.54	2210	2220	2205	2825	1525	2175	2210.62	1.54	0	-4795	2265	2220	2175	2130	2085	2197	2107	138	650	500	1300	5	1	27549644	612	22.89	0.82	12	0.05	97.00	2713.00	4085	20231207	-45.65	1611	20231024	37.80	3825	-41.96	20240229	2130	4.23	20240419	4085	-45.65	20231207	1611	37.80	20231024	5.31	N	011420	500	137 억		425473	N	N	0	N	00	N
58	20240419	160248	57	100.00	KOSPI		서비스업	N	N	N	N		N	2175	-45	5	-2.03	522228055	241117	177.19	2220	2220	2130	2885	1555	2220	2165.86	1.48	0	15419	2273	2246	2208	2181	2143	2260	2195	138	665	500	1330	5	1	27549644	599	22.42	0.80	12	0.88	97.00	2713.00	4085	20231207	-46.76	1611	20231024	35.01	3825	-43.14	20240229	2130	2.11	20240419	4085	-46.76	20231207	1611	35.01	20231024	5.36	N	011420	500	137 억		409030	N	N	0	N	00	N
59	20240419	150248	57	100.00	KOSPI		서비스업	N	N	N	N		N	2175	-45	5	-2.03	427377760	197339	145.02	2220	2220	2130	2885	1555	2220	2165.70	1.48	0	11176	2273	2246	2208	2181	2143	2260	2195	138	665	500	1330	5	1	27549644	599	22.42	0.80	12	0.72	97.00	2713.00	4085	20231207	-46.76	1611	20231024	35.01	3825	-43.14	20240229	2130	2.11	20240419	4085	-46.76	20231207	1611	35.01	20231024	5.36	N	011420	500	137 억		409030	N	N	0	N	00	N
60	20240419	140246	57	100.00	KOSPI		서비스업	N	N	N	N		N	2180	-40	5	-1.80	359952230	166198	122.14	2220	2220	2130	2885	1555	2220	2165.79	1.48	0	-12827	2273	2246	2208	2181	2143	2260	2195	138	665	500	1330	5	1	27549644	601	22.47	0.80	12	0.60	97.00	2713.00	4085	20231207	-46.63	1611	20231024	35.32	3825	-43.01	20240229	2130	2.35	20240419	4085	-46.63	20231207	1611	35.32	20231024	5.36	N	011420	500	137 억		409030	N	N	0	N	00	N
61	20240419	130248	57	100.00	KOSPI		서비스업	N	N	N	N		N	2180	-40	5	-1.80	317373105	146671	107.79	2220	2220	2130	2885	1555	2220	2163.83	1.48	0	-22196	2273	2246	2208	2181	2143	2260	2195	138	665	500	1330	5	1	27549644	601	22.47	0.80	12	0.53	97.00	2713.00	4085	20231207	-46.63	1611	20231024	35.32	3825	-43.01	20240229	2130	2.35	20240419	4085	-46.63	20231207	1611	35.32	20231024	5.36	N	011420	500	137 억		409030	N	N	0	N	00	N
62	20240419	120247	57	100.00	KOSPI		서비스업	N	N	N	N		N	2145	-75	5	-3.38	285404320	131904	96.93	2220	2220	2130	2885	1555	2220	2163.71	1.48	0	-19874	2273	2246	2208	2181	2143	2260	2195	138	665	500	1330	5	1	27549644	591	22.11	0.79	12	0.48	97.00	2713.00	4085	20231207	-47.49	1611	20231024	33.15	3825	-43.92	20240229	2130	0.70	20240419	4085	-47.49	20231207	1611	33.15	20231024	5.36	N	011420	500	137 억		409030	N	N	0	N	00	N
63	20240419	110248	57	100.00	KOSPI		서비스업	N	N	N	N		N	2160	-60	5	-2.70	162924620	74640	54.85	2220	2220	2155	2885	1555	2220	2182.79	1.48	0	-31116	2273	2246	2208	2181	2143	2260	2195	138	665	500	1330	5	1	27549644	595	22.27	0.80	12	0.27	97.00	2713.00	4085	20231207	-47.12	1611	20231024	34.08	3825	-43.53	20240229	2155	0.23	20240419	4085	-47.12	20231207	1611	34.08	20231024	5.36	N	011420	500	137 억		409030	N	N	0	N	00	N
64	20240419	100247	57	100.00	KOSPI		서비스업	N	N	N	N		N	2205	-15	5	-0.68	43736570	19903	14.63	2220	2220	2185	2885	1555	2220	2197.45	1.48	0	-5171	2273	2246	2208	2181	2143	2260	2195	138	665	500	1330	5	1	27549644	607	22.73	0.81	12	0.07	97.00	2713.00	4085	20231207	-46.02	1611	20231024	36.87	3825	-42.35	20240229	2155	2.32	20240122	4085	-46.02	20231207	1611	36.87	20231024	5.36	N	011420	500	137 억		409030	N	N	0	N	00	N
65	20240419	090245	57	100.00	KOSPI		서비스업	N	N	N	N		N	2220	0	3	0.00	2171370	979	0.72	2220	2220	2205	2885	1555	2220	2217.88	1.48	0	0	2273	2246	2208	2181	2143	2260	2195	138	665	500	1330	5	1	27549644	612	22.89	0.82	12	0.00	97.00	2713.00	4085	20231207	-45.65	1611	20231024	37.80	3825	-41.96	20240229	2155	3.02	20240122	4085	-45.65	20231207	1611	37.80	20231024	5.36	N	011420	500	137 억		409030	N	N	0	N	00	N
66	20240418	160246	57	100.00	KOSPI		서비스업	N	N	N	N		N	2220	35	2	1.60	296536450	133726	53.98	2175	2235	2170	2840	1530	2185	2217.49	1.31	0	47647	2261	2222	2201	2162	2141	2242	2182	138	655	500	1310	5	1	27549644	612	22.89	0.82	12	0.49	97.00	2713.00	4085	20231207	-45.65	1611	20231024	37.80	3825	-41.96	20240229	2155	3.02	20240122	4085	-45.65	20231207	1611	37.80	20231024	5.50	N	011420	500	137 억		361908	N	N	0	N	00	N
67	20240418	150246	57	100.00	KOSPI		서비스업	N	N	N	N		N	2215	30	2	1.37	267292535	120544	48.66	2175	2235	2170	2840	1530	2185	2217.39	1.31	0	44782	2261	2222	2201	2162	2141	2242	2182	138	655	500	1310	5	1	27549644	610	22.84	0.82	12	0.44	97.00	2713.00	4085	20231207	-45.78	1611	20231024	37.49	3825	-42.09	20240229	2155	2.78	20240122	4085	-45.78	20231207	1611	37.49	20231024	5.50	N	011420	500	137 억		361908	N	N	0	N	00	N
68	20240418	140247	57	100.00	KOSPI		서비스업	N	N	N	N		N	2220	35	2	1.60	219908740	99148	40.03	2175	2235	2170	2840	1530	2185	2217.98	1.31	0	39600	2261	2222	2201	2162	2141	2242	2182	138	655	500	1310	5	1	27549644	612	22.89	0.82	12	0.36	97.00	2713.00	4085	20231207	-45.65	1611	20231024	37.80	3825	-41.96	20240229	2155	3.02	20240122	4085	-45.65	20231207	1611	37.80	20231024	5.50	N	011420	500	137 억		361908	N	N	0	N	00	N
69	20240418	130247	57	100.00	KOSPI		서비스업	N	N	N	N		N	2220	35	2	1.60	186287315	83987	33.90	2175	2235	2170	2840	1530	2185	2218.05	1.31	0	36040	2261	2222	2201	2162	2141	2242	2182	138	655	500	1310	5	1	27549644	612	22.89	0.82	12	0.30	97.00	2713.00	4085	20231207	-45.65	1611	20231024	37.80	3825	-41.96	20240229	2155	3.02	20240122	4085	-45.65	20231207	1611	37.80	20231024	5.50	N	011420	500	137 억		361908	N	N	0	N	00	N
70	20240418	120245	57	100.00	KOSPI		서비스업	N	N	N	N		N	2225	40	2	1.83	163960750	73948	29.85	2175	2235	2170	2840	1530	2185	2217.24	1.31	0	35977	2261	2222	2201	2162	2141	2242	2182	138	655	500	1310	5	1	27549644	613	22.94	0.82	12	0.27	97.00	2713.00	4085	20231207	-45.53	1611	20231024	38.11	3825	-41.83	20240229	2155	3.25	20240122	4085	-45.53	20231207	1611	38.11	20231024	5.50	N	011420	500	137 억		361908	N	N	0	N	00	N
71	20240418	110247	57	100.00	KOSPI		서비스업	N	N	N	N		N	2230	45	2	2.06	127794255	57706	23.30	2175	2235	2170	2840	1530	2185	2214.57	1.31	0	29307	2261	2222	2201	2162	2141	2242	2182	138	655	500	1310	5	1	27549644	614	22.99	0.82	12	0.21	97.00	2713.00	4085	20231207	-45.41	1611	20231024	38.42	3825	-41.70	20240229	2155	3.48	20240122	4085	-45.41	20231207	1611	38.42	20231024	5.50	N	011420	500	137 억		361908	N	N	0	N	00	N
72	20240418	100246	57	100.00	KOSPI		서비스업	N	N	N	N		N	2225	40	2	1.83	93582785	42364	17.10	2175	2235	2170	2840	1530	2185	2209.02	1.31	0	23306	2261	2222	2201	2162	2141	2242	2182	138	655	500	1310	5	1	27549644	613	22.94	0.82	12	0.15	97.00	2713.00	4085	20231207	-45.53	1611	20231024	38.11	3825	-41.83	20240229	2155	3.25	20240122	4085	-45.53	20231207	1611	38.11	20231024	5.50	N	011420	500	137 억		361908	N	N	0	N	00	N
73	20240418	090247	57	100.00	KOSPI		서비스업	N	N	N	N		N	2170	-15	5	-0.69	18698395	8596	3.47	2175	2195	2170	2840	1530	2185	2175.24	1.31	0	3963	2261	2222	2201	2162	2141	2242	2182	138	655	500	1310	5	1	27549644	598	22.37	0.80	12	0.03	97.00	2713.00	4085	20231207	-46.88	1611	20231024	34.70	3825	-43.27	20240229	2155	0.70	20240122	4085	-46.88	20231207	1611	34.70	20231024	5.50	N	011420	500	137 억		361908	N	N	0	N	00	N
74	20240417	160243	57	100.00	KOSPI		서비스업	N	N	N	N		N	2185	15	2	0.69	542786015	245469	46.08	2180	2240	2180	2820	1520	2170	2211.24	0.98	0	94104	2366	2267	2216	2117	2066	2242	2092	138	650	500	1300	5	1	27549644	602	22.53	0.81	12	0.89	97.00	2713.00	4085	20231207	-46.51	1611	20231024	35.63	3825	-42.88	20240229	2155	1.39	20240122	4085	-46.51	20231207	1611	35.63	20231024	5.47	N	011420	500	137 억		270080	N	N	2	N	00	N
75	20240417	150247	57	100.00	KOSPI		서비스업	N	N	N	N		N	2205	35	2	1.61	442792615	199953	37.54	2180	2240	2180	2820	1520	2170	2214.48	0.98	0	73793	2366	2267	2216	2117	2066	2242	2092	138	650	500	1300	5	1	27549644	607	22.73	0.81	12	0.73	97.00	2713.00	4085	20231207	-46.02	1611	20231024	36.87	3825	-42.35	20240229	2155	2.32	20240122	4085	-46.02	20231207	1611	36.87	20231024	5.47	N	011420	500	137 억		270080	N	N	2	N	00	N
76	20240417	140246	57	100.00	KOSPI		서비스업	N	N	N	N		N	2240	70	2	3.23	303437260	136908	25.70	2180	2240	2180	2820	1520	2170	2216.36	0.98	0	54642	2366	2267	2216	2117	2066	2242	2092	138	650	500	1300	5	1	27549644	617	23.09	0.83	12	0.50	97.00	2713.00	4085	20231207	-45.17	1611	20231024	39.04	3825	-41.44	20240229	2155	3.94	20240122	4085	-45.17	20231207	1611	39.04	20231024	5.47	N	011420	500	137 억		270080	N	N	2	N	00	N
77	20240417	130248	57	100.00	KOSPI		서비스업	N	N	N	N		N	2220	50	2	2.30	278511415	125692	23.60	2180	2240	2180	2820	1520	2170	2215.82	0.98	0	51980	2366	2267	2216	2117	2066	2242	2092	138	650	500	1300	5	1	27549644	612	22.89	0.82	12	0.46	97.00	2713.00	4085	20231207	-45.65	1611	20231024	37.80	3825	-41.96	20240229	2155	3.02	20240122	4085	-45.65	20231207	1611	37.80	20231024	5.47	N	011420	500	137 억		270080	N	N	2	N	00	N
78	20240417	120246	57	100.00	KOSPI		서비스업	N	N	N	N		N	2215	45	2	2.07	266325705	120182	22.56	2180	2240	2180	2820	1520	2170	2216.02	0.98	0	51831	2366	2267	2216	2117	2066	2242	2092	138	650	500	1300	5	1	27549644	610	22.84	0.82	12	0.44	97.00	2713.00	4085	20231207	-45.78	1611	20231024	37.49	3825	-42.09	20240229	2155	2.78	20240122	4085	-45.78	20231207	1611	37.49	20231024	5.47	N	011420	500	137 억		270080	N	N	2	N	00	N
79	20240417	110247	57	100.00	KOSPI		서비스업	N	N	N	N		N	2200	30	2	1.38	229580665	103600	19.45	2180	2240	2180	2820	1520	2170	2216.03	0.98	0	49615	2366	2267	2216	2117	2066	2242	2092	138	650	500	1300	5	1	27549644	606	22.68	0.81	12	0.38	97.00	2713.00	4085	20231207	-46.14	1611	20231024	36.56	3825	-42.48	20240229	2155	2.09	20240122	4085	-46.14	20231207	1611	36.56	20231024	5.47	N	011420	500	137 억		270080	N	N	2	N	00	N
80	20240417	100245	57	100.00	KOSPI		서비스업	N	N	N	N		N	2230	60	2	2.76	183812635	82935	15.57	2180	2240	2180	2820	1520	2170	2216.35	0.98	0	48603	2366	2267	2216	2117	2066	2242	2092	138	650	500	1300	5	1	27549644	614	22.99	0.82	12	0.30	97.00	2713.00	4085	20231207	-45.41	1611	20231024	38.42	3825	-41.70	20240229	2155	3.48	20240122	4085	-45.41	20231207	1611	38.42	20231024	5.47	N	011420	500	137 억		270080	N	N	2	N	00	N
81	20240417	090246	57	100.00	KOSPI		서비스업	N	N	N	N		N	2205	35	2	1.61	10657930	4872	0.91	2180	2205	2180	2820	1520	2170	2187.59	0.98	0	2241	2366	2267	2216	2117	2066	2242	2092	138	650	500	1300	5	1	27549644	607	22.73	0.81	12	0.02	97.00	2713.00	4085	20231207	-46.02	1611	20231024	36.87	3825	-42.35	20240229	2155	2.32	20240122	4085	-46.02	20231207	1611	36.87	20231024	5.47	N	011420	500	137 억		270080	N	N	2	N	00	N
82	20240416	160247	57	100.00	KOSPI		서비스업	N	N	N	N		N	2170	-175	5	-7.46	1158657640	522896	206.44	2300	2315	2165	3045	1645	2345	2215.86	0.82	0	49241	2415	2380	2330	2295	2245	2397	2312	138	700	500	1400	5	1	27549644	598	22.37	0.80	12	1.90	97.00	2713.00	4085	20231207	-46.88	1611	20231024	34.70	3825	-43.27	20240229	2155	0.70	20240122	4085	-46.88	20231207	1611	34.70	20231024	5.32	N	011420	500	137 억		225345	N	N	2	N	00	N
83	20240416	150245	57	100.00	KOSPI		서비스업	N	N	N	N		N	2185	-160	5	-6.82	1051607570	473710	187.02	2300	2315	2165	3045	1645	2345	2219.91	0.82	0	26331	2415	2380	2330	2295	2245	2397	2312	138	700	500	1400	5	1	27549644	602	22.53	0.81	12	1.72	97.00	2713.00	4085	20231207	-46.51	1611	20231024	35.63	3825	-42.88	20240229	2155	1.39	20240122	4085	-46.51	20231207	1611	35.63	20231024	5.32	N	011420	500	137 억		225345	N	N	4	N	00	N
84	20240416	140245	57	100.00	KOSPI		서비스업	N	N	N	N		N	2180	-165	5	-7.04	950434745	427198	168.66	2300	2315	2165	3045	1645	2345	2224.78	0.82	0	12525	2415	2380	2330	2295	2245	2397	2312	138	700	500	1400	5	1	27549644	601	22.47	0.80	12	1.55	97.00	2713.00	4085	20231207	-46.63	1611	20231024	35.32	3825	-43.01	20240229	2155	1.16	20240122	4085	-46.63	20231207	1611	35.32	20231024	5.32	N	011420	500	137 억		225345	N	N	4	N	00	N
85	20240416	130245	57	100.00	KOSPI		서비스업	N	N	N	N		N	2200	-145	5	-6.18	895853675	402191	158.78	2300	2315	2165	3045	1645	2345	2227.40	0.82	0	9209	2415	2380	2330	2295	2245	2397	2312	138	700	500	1400	5	1	27549644	606	22.68	0.81	12	1.46	97.00	2713.00	4085	20231207	-46.14	1611	20231024	36.56	3825	-42.48	20240229	2155	2.09	20240122	4085	-46.14	20231207	1611	36.56	20231024	5.32	N	011420	500	137 억		225345	N	N	4	N	00	N
86	20240416	120247	57	100.00	KOSPI		서비스업	N	N	N	N		N	2195	-150	5	-6.40	833200300	373588	147.49	2300	2315	2165	3045	1645	2345	2230.23	0.82	0	3095	2415	2380	2330	2295	2245	2397	2312	138	700	500	1400	5	1	27549644	605	22.63	0.81	12	1.36	97.00	2713.00	4085	20231207	-46.27	1611	20231024	36.25	3825	-42.61	20240229	2155	1.86	20240122	4085	-46.27	20231207	1611	36.25	20231024	5.32	N	011420	500	137 억		225345	N	N	4	N	00	N
87	20240416	110246	57	100.00	KOSPI		서비스업	N	N	N	N		N	2200	-145	5	-6.18	607324570	270446	106.77	2300	2315	2190	3045	1645	2345	2245.60	0.82	0	-6062	2415	2380	2330	2295	2245	2397	2312	138	700	500	1400	5	1	27549644	606	22.68	0.81	12	0.98	97.00	2713.00	4085	20231207	-46.14	1611	20231024	36.56	3825	-42.48	20240229	2155	2.09	20240122	4085	-46.14	20231207	1611	36.56	20231024	5.32	N	011420	500	137 억		225345	N	N	4	N	00	N
88	20240416	100244	57	100.00	KOSPI		서비스업	N	N	N	N		N	2250	-95	5	-4.05	358895390	158198	62.46	2300	2315	2240	3045	1645	2345	2268.60	0.82	0	-4149	2415	2380	2330	2295	2245	2397	2312	138	700	500	1400	5	1	27549644	620	23.20	0.83	12	0.57	97.00	2713.00	4085	20231207	-44.92	1611	20231024	39.66	3825	-41.18	20240229	2155	4.41	20240122	4085	-44.92	20231207	1611	39.66	20231024	5.32	N	011420	500	137 억		225345	N	N	4	N	00	N
89	20240416	090242	57	100.00	KOSPI		서비스업	N	N	N	N		N	2300	-45	5	-1.92	53826600	23402	9.24	2300	2300	2295	3045	1645	2345	2299.89	0.82	0	13478	2415	2380	2330	2295	2245	2397	2312	138	700	500	1400	5	1	27549644	634	23.71	0.85	12	0.08	97.00	2713.00	4085	20231207	-43.70	1611	20231024	42.77	3825	-39.87	20240229	2155	6.73	20240122	4085	-43.70	20231207	1611	42.77	20231024	5.32	N	011420	500	137 억		225345	N	N	4	N	00	N
90	20240415	160242	57	100.00	KOSPI		서비스업	N	N	N	N		N	2345	-55	5	-2.29	574280965	248577	77.86	2310	2365	2280	3120	1680	2400	2309.66	0.94	0	-33455	2516	2457	2366	2307	2216	2487	2337	138	720	500	1440	5	1	27549644	646	24.18	0.86	12	0.90	97.00	2713.00	4085	20231207	-42.59	1611	20231024	45.56	3825	-38.69	20240229	2155	8.82	20240122	4085	-42.59	20231207	1611	45.56	20231024	5.38	N	011420	500	137 억		260207	N	N	4	N	00	N
91	20240415	150244	57	100.00	KOSPI		서비스업	N	N	N	N		N	2325	-75	5	-3.12	462723395	201033	62.97	2310	2340	2280	3120	1680	2400	2301.69	0.94	0	-30568	2516	2457	2366	2307	2216	2487	2337	138	720	500	1440	5	1	27549644	641	23.97	0.86	12	0.73	97.00	2713.00	4085	20231207	-43.08	1611	20231024	44.32	3825	-39.22	20240229	2155	7.89	20240122	4085	-43.08	20231207	1611	44.32	20231024	5.38	N	011420	500	137 억		260207	N	N	122	N	00	N
92	20240415	140242	57	100.00	KOSPI		서비스업	N	N	N	N		N	2300	-100	5	-4.17	405232970	176164	55.18	2310	2340	2280	3120	1680	2400	2300.27	0.94	0	-30978	2516	2457	2366	2307	2216	2487	2337	138	720	500	1440	5	1	27549644	634	23.71	0.85	12	0.64	97.00	2713.00	4085	20231207	-43.70	1611	20231024	42.77	3825	-39.87	20240229	2155	6.73	20240122	4085	-43.70	20231207	1611	42.77	20231024	5.38	N	011420	500	137 억		260207	N	N	122	N	00	N
93	20240415	130242	57	100.00	KOSPI		서비스업	N	N	N	N		N	2315	-85	5	-3.54	348267855	151425	47.43	2310	2340	2280	3120	1680	2400	2299.89	0.94	0	-31010	2516	2457	2366	2307	2216	2487	2337	138	720	500	1440	5	1	27549644	638	23.87	0.85	12	0.55	97.00	2713.00	4085	20231207	-43.33	1611	20231024	43.70	3825	-39.48	20240229	2155	7.42	20240122	4085	-43.33	20231207	1611	43.70	20231024	5.38	N	011420	500	137 억		260207	N	N	122	N	00	N
94	20240415	120243	57	100.00	KOSPI		서비스업	N	N	N	N		N	2310	-90	5	-3.75	333446850	145004	45.42	2310	2340	2280	3120	1680	2400	2299.52	0.94	0	-30369	2516	2457	2366	2307	2216	2487	2337	138	720	500	1440	5	1	27549644	636	23.81	0.85	12	0.53	97.00	2713.00	4085	20231207	-43.45	1611	20231024	43.39	3825	-39.61	20240229	2155	7.19	20240122	4085	-43.45	20231207	1611	43.39	20231024	5.38	N	011420	500	137 억		260207	N	N	122	N	00	N
95	20240415	110244	57	100.00	KOSPI		서비스업	N	N	N	N		N	2300	-100	5	-4.17	297295545	129254	40.48	2310	2340	2280	3120	1680	2400	2300.03	0.94	0	-22728	2516	2457	2366	2307	2216	2487	2337	138	720	500	1440	5	1	27549644	634	23.71	0.85	12	0.47	97.00	2713.00	4085	20231207	-43.70	1611	20231024	42.77	3825	-39.87	20240229	2155	6.73	20240122	4085	-43.70	20231207	1611	42.77	20231024	5.38	N	011420	500	137 억		260207	N	N	122	N	00	N
96	20240415	100243	57	100.00	KOSPI		서비스업	N	N	N	N		N	2305	-95	5	-3.96	253581915	110281	34.54	2310	2340	2280	3120	1680	2400	2299.35	0.94	0	-11018	2516	2457	2366	2307	2216	2487	2337	138	720	500	1440	5	1	27549644	635	23.76	0.85	12	0.40	97.00	2713.00	4085	20231207	-43.57	1611	20231024	43.08	3825	-39.74	20240229	2155	6.96	20240122	4085	-43.57	20231207	1611	43.08	20231024	5.38	N	011420	500	137 억		260207	N	N	122	N	00	N
97	20240415	090244	57	100.00	KOSPI		서비스업	N	N	N	N		N	2285	-115	5	-4.79	124824670	54284	17.00	2310	2340	2280	3120	1680	2400	2299.33	0.94	0	-4018	2516	2457	2366	2307	2216	2487	2337	138	720	500	1440	5	1	27549644	630	23.56	0.84	12	0.20	97.00	2713.00	4085	20231207	-44.06	1611	20231024	41.84	3825	-40.26	20240229	2155	6.03	20240122	4085	-44.06	20231207	1611	41.84	20231024	5.38	N	011420	500	137 억		260207	N	N	122	N	00	N
98	20240412	160242	57	100.00	KOSPI		서비스업	N	N	N	N		N	2400	95	2	4.12	738364955	312233	164.31	2305	2425	2275	2995	1615	2305	2364.79	0.97	0	-10189	2388	2346	2313	2271	2238	2367	2292	138	690	500	1380	5	1	27549644	661	24.74	0.88	12	1.13	97.00	2713.00	4085	20231207	-41.25	1611	20231024	48.98	3825	-37.25	20240229	2155	11.37	20240122	4085	-41.25	20231207	1611	48.98	20231024	5.38	N	011420	500	137 억		267680	N	N	122	N	00	N
99	20240412	150242	57	100.00	KOSPI		서비스업	N	N	N	N		N	2365	60	2	2.60	664749060	281343	148.05	2305	2425	2275	2995	1615	2305	2362.77	0.97	0	-9381	2388	2346	2313	2271	2238	2367	2292	138	690	500	1380	5	1	27549644	652	24.38	0.87	12	1.02	97.00	2713.00	4085	20231207	-42.11	1611	20231024	46.80	3825	-38.17	20240229	2155	9.74	20240122	4085	-42.11	20231207	1611	46.80	20231024	5.38	N	011420	500	137 억		267680	N	N	2	N	00	N
100	20240412	140243	57	100.00	KOSPI		서비스업	N	N	N	N		N	2380	75	2	3.25	513872370	218073	114.76	2305	2425	2275	2995	1615	2305	2356.42	0.97	0	-14633	2388	2346	2313	2271	2238	2367	2292	138	690	500	1380	5	1	27549644	656	24.54	0.88	12	0.79	97.00	2713.00	4085	20231207	-41.74	1611	20231024	47.73	3825	-37.78	20240229	2155	10.44	20240122	4085	-41.74	20231207	1611	47.73	20231024	5.38	N	011420	500	137 억		267680	N	N	2	N	00	N
101	20240412	130242	57	100.00	KOSPI		서비스업	N	N	N	N		N	2330	25	2	1.08	163869655	71068	37.40	2305	2350	2275	2995	1615	2305	2305.81	0.97	0	-1272	2388	2346	2313	2271	2238	2367	2292	138	690	500	1380	5	1	27549644	642	24.02	0.86	12	0.26	97.00	2713.00	4085	20231207	-42.96	1611	20231024	44.63	3825	-39.08	20240229	2155	8.12	20240122	4085	-42.96	20231207	1611	44.63	20231024	5.38	N	011420	500	137 억		267680	N	N	2	N	00	N
102	20240412	120243	57	100.00	KOSPI		서비스업	N	N	N	N		N	2330	25	2	1.08	144191615	62594	32.94	2305	2350	2275	2995	1615	2305	2303.60	0.97	0	-2052	2388	2346	2313	2271	2238	2367	2292	138	690	500	1380	5	1	27549644	642	24.02	0.86	12	0.23	97.00	2713.00	4085	20231207	-42.96	1611	20231024	44.63	3825	-39.08	20240229	2155	8.12	20240122	4085	-42.96	20231207	1611	44.63	20231024	5.38	N	011420	500	137 억		267680	N	N	2	N	00	N
103	20240412	110241	57	100.00	KOSPI		서비스업	N	N	N	N		N	2325	20	2	0.87	115490450	50290	26.46	2305	2325	2275	2995	1615	2305	2296.49	0.97	0	4189	2388	2346	2313	2271	2238	2367	2292	138	690	500	1380	5	1	27549644	641	23.97	0.86	12	0.18	97.00	2713.00	4085	20231207	-43.08	1611	20231024	44.32	3825	-39.22	20240229	2155	7.89	20240122	4085	-43.08	20231207	1611	44.32	20231024	5.38	N	011420	500	137 억		267680	N	N	2	N	00	N
104	20240412	100242	57	100.00	KOSPI		서비스업	N	N	N	N		N	2305	0	3	0.00	89195450	38919	20.48	2305	2315	2275	2995	1615	2305	2291.82	0.97	0	4345	2388	2346	2313	2271	2238	2367	2292	138	690	500	1380	5	1	27549644	635	23.76	0.85	12	0.14	97.00	2713.00	4085	20231207	-43.57	1611	20231024	43.08	3825	-39.74	20240229	2155	6.96	20240122	4085	-43.57	20231207	1611	43.08	20231024	5.38	N	011420	500	137 억		267680	N	N	2	N	00	N
105	20240412	090242	57	100.00	KOSPI		서비스업	N	N	N	N		N	2310	5	2	0.22	6936110	3010	1.58	2305	2315	2300	2995	1615	2305	2304.36	0.97	0	582	2388	2346	2313	2271	2238	2367	2292	138	690	500	1380	5	1	27549644	636	23.81	0.85	12	0.01	97.00	2713.00	4085	20231207	-43.45	1611	20231024	43.39	3825	-39.61	20240229	2155	7.19	20240122	4085	-43.45	20231207	1611	43.39	20231024	5.38	N	011420	500	137 억		267680	N	N	2	N	00	N
106	20240411	160239	57	100.00	KOSPI		서비스업	N	N	N	N		N	2305	-20	5	-0.86	433826820	186943	35.49	2300	2355	2280	3020	1630	2325	2320.65	0.96	0	3555	2481	2402	2356	2277	2231	2380	2255	138	695	500	1390	5	1	27549644	635	23.76	0.85	12	0.68	97.00	2713.00	4085	20231207	-43.57	1611	20231024	43.08	3825	-39.74	20240229	2155	6.96	20240122	4085	-43.57	20231207	1611	43.08	20231024	5.60	N	011420	500	137 억		263325	N	N	2	N	00	N
107	20240411	150244	57	100.00	KOSPI		서비스업	N	N	N	N		N	2315	-10	5	-0.43	385387175	165984	31.51	2300	2355	2280	3020	1630	2325	2321.83	0.96	0	961	2481	2402	2356	2277	2231	2380	2255	138	695	500	1390	5	1	27549644	638	23.87	0.85	12	0.60	97.00	2713.00	4085	20231207	-43.33	1611	20231024	43.70	3825	-39.48	20240229	2155	7.42	20240122	4085	-43.33	20231207	1611	43.70	20231024	5.60	N	011420	500	137 억		263325	N	N	31	N	00	N
108	20240411	140246	57	100.00	KOSPI		서비스업	N	N	N	N		N	2320	-5	5	-0.22	368682080	158777	30.14	2300	2355	2280	3020	1630	2325	2322.01	0.96	0	1793	2481	2402	2356	2277	2231	2380	2255	138	695	500	1390	5	1	27549644	639	23.92	0.86	12	0.58	97.00	2713.00	4085	20231207	-43.21	1611	20231024	44.01	3825	-39.35	20240229	2155	7.66	20240122	4085	-43.21	20231207	1611	44.01	20231024	5.60	N	011420	500	137 억		263325	N	N	31	N	00	N
109	20240411	130238	57	100.00	KOSPI		서비스업	N	N	N	N		N	2345	20	2	0.86	298650455	128694	24.43	2300	2355	2280	3020	1630	2325	2320.62	0.96	0	-3422	2481	2402	2356	2277	2231	2380	2255	138	695	500	1390	5	1	27549644	646	24.18	0.86	12	0.47	97.00	2713.00	4085	20231207	-42.59	1611	20231024	45.56	3825	-38.69	20240229	2155	8.82	20240122	4085	-42.59	20231207	1611	45.56	20231024	5.60	N	011420	500	137 억		263325	N	N	31	N	00	N
110	20240411	120241	57	100.00	KOSPI		서비스업	N	N	N	N		N	2330	5	2	0.22	250515595	108127	20.53	2300	2355	2280	3020	1630	2325	2316.86	0.96	0	-2423	2481	2402	2356	2277	2231	2380	2255	138	695	500	1390	5	1	27549644	642	24.02	0.86	12	0.39	97.00	2713.00	4085	20231207	-42.96	1611	20231024	44.63	3825	-39.08	20240229	2155	8.12	20240122	4085	-42.96	20231207	1611	44.63	20231024	5.60	N	011420	500	137 억		263325	N	N	31	N	00	N
111	20240411	110240	57	100.00	KOSPI		서비스업	N	N	N	N		N	2335	10	2	0.43	224343595	96953	18.40	2300	2345	2280	3020	1630	2325	2313.94	0.96	0	981	2481	2402	2356	2277	2231	2380	2255	138	695	500	1390	5	1	27549644	643	24.07	0.86	12	0.35	97.00	2713.00	4085	20231207	-42.84	1611	20231024	44.94	3825	-38.95	20240229	2155	8.35	20240122	4085	-42.84	20231207	1611	44.94	20231024	5.60	N	011420	500	137 억		263325	N	N	31	N	00	N
112	20240411	100242	57	100.00	KOSPI		서비스업	N	N	N	N		N	2325	0	3	0.00	155656190	67289	12.77	2300	2345	2280	3020	1630	2325	2313.24	0.96	0	-7647	2481	2402	2356	2277	2231	2380	2255	138	695	500	1390	5	1	27549644	641	23.97	0.86	12	0.24	97.00	2713.00	4085	20231207	-43.08	1611	20231024	44.32	3825	-39.22	20240229	2155	7.89	20240122	4085	-43.08	20231207	1611	44.32	20231024	5.60	N	011420	500	137 억		263325	N	N	31	N	00	N
113	20240411	090241	57	100.00	KOSPI		서비스업	N	N	N	N		N	2280	-45	5	-1.94	19076755	8320	1.58	2300	2300	2280	3020	1630	2325	2292.78	0.96	0	552	2481	2402	2356	2277	2231	2380	2255	138	695	500	1390	5	1	27549644	628	23.51	0.84	12	0.03	97.00	2713.00	4085	20231207	-44.19	1611	20231024	41.53	3825	-40.39	20240229	2155	5.80	20240122	4085	-44.19	20231207	1611	41.53	20231024	5.60	N	011420	500	137 억		263325	N	N	31	N	00	N
114	20240409	160237	57	100.00	KOSPI		서비스업	N	N	N	N		N	2325	15	2	0.65	1210022390	510423	201.20	2415	2435	2310	3000	1620	2310	2370.81	1.09	0	-38680	2376	2342	2311	2277	2246	2360	2295	138	690	500	1380	5	1	27549644	641	23.97	0.86	12	1.85	97.00	2713.00	4085	20231207	-43.08	1611	20231024	44.32	3825	-39.22	20240229	2155	7.89	20240122	4085	-43.08	20231207	1611	44.32	20231024	5.59	N	011420	500	137 억		301118	N	N	31	N	00	N
115	20240409	150238	57	100.00	KOSPI		서비스업	N	N	N	N		N	2350	40	2	1.73	1155747895	487121	192.02	2415	2435	2310	3000	1620	2310	2372.61	1.09	0	-42725	2376	2342	2311	2277	2246	2360	2295	138	690	500	1380	5	1	27549644	647	24.23	0.87	12	1.77	97.00	2713.00	4085	20231207	-42.47	1611	20231024	45.87	3825	-38.56	20240229	2155	9.05	20240122	4085	-42.47	20231207	1611	45.87	20231024	5.59	N	011420	500	137 억		301118	N	N	118	N	00	N
116	20240409	140241	57	100.00	KOSPI		서비스업	N	N	N	N		N	2330	20	2	0.87	1087071520	457725	180.43	2415	2435	2310	3000	1620	2310	2374.94	1.09	0	-42983	2376	2342	2311	2277	2246	2360	2295	138	690	500	1380	5	1	27549644	642	24.02	0.86	12	1.66	97.00	2713.00	4085	20231207	-42.96	1611	20231024	44.63	3825	-39.08	20240229	2155	8.12	20240122	4085	-42.96	20231207	1611	44.63	20231024	5.59	N	011420	500	137 억		301118	N	N	118	N	00	N
117	20240409	130238	57	100.00	KOSPI		서비스업	N	N	N	N		N	2325	15	2	0.65	1025835010	431432	170.07	2415	2435	2310	3000	1620	2310	2377.74	1.09	0	-36304	2376	2342	2311	2277	2246	2360	2295	138	690	500	1380	5	1	27549644	641	23.97	0.86	12	1.57	97.00	2713.00	4085	20231207	-43.08	1611	20231024	44.32	3825	-39.22	20240229	2155	7.89	20240122	4085	-43.08	20231207	1611	44.32	20231024	5.59	N	011420	500	137 억		301118	N	N	118	N	00	N
118	20240409	120239	57	100.00	KOSPI		서비스업	N	N	N	N		N	2315	5	2	0.22	985481810	414044	163.21	2415	2435	2310	3000	1620	2310	2380.14	1.09	0	-35759	2376	2342	2311	2277	2246	2360	2295	138	690	500	1380	5	1	27549644	638	23.87	0.85	12	1.50	97.00	2713.00	4085	20231207	-43.33	1611	20231024	43.70	3825	-39.48	20240229	2155	7.42	20240122	4085	-43.33	20231207	1611	43.70	20231024	5.59	N	011420	500	137 억		301118	N	N	118	N	00	N
119	20240409	110240	57	100.00	KOSPI		서비스업	N	N	N	N		N	2335	25	2	1.08	911104840	382021	150.59	2415	2435	2325	3000	1620	2310	2384.96	1.09	0	-29993	2376	2342	2311	2277	2246	2360	2295	138	690	500	1380	5	1	27549644	643	24.07	0.86	12	1.39	97.00	2713.00	4085	20231207	-42.84	1611	20231024	44.94	3825	-38.95	20240229	2155	8.35	20240122	4085	-42.84	20231207	1611	44.94	20231024	5.59	N	011420	500	137 억		301118	N	N	118	N	00	N
120	20240409	100237	57	100.00	KOSPI		서비스업	N	N	N	N		N	2380	70	2	3.03	757817660	316678	124.83	2415	2435	2355	3000	1620	2310	2393.02	1.09	0	-38613	2376	2342	2311	2277	2246	2360	2295	138	690	500	1380	5	1	27549644	656	24.54	0.88	12	1.15	97.00	2713.00	4085	20231207	-41.74	1611	20231024	47.73	3825	-37.78	20240229	2155	10.44	20240122	4085	-41.74	20231207	1611	47.73	20231024	5.59	N	011420	500	137 억		301118	N	N	118	N	00	N
121	20240409	090241	57	100.00	KOSPI		서비스업	N	N	N	N		N	2410	100	2	4.33	298754820	123764	48.79	2415	2435	2380	3000	1620	2310	2413.91	1.09	0	-34568	2376	2342	2311	2277	2246	2360	2295	138	690	500	1380	5	1	27549644	664	24.85	0.89	12	0.45	97.00	2713.00	4085	20231207	-41.00	1611	20231024	49.60	3825	-36.99	20240229	2155	11.83	20240122	4085	-41.00	20231207	1611	49.60	20231024	5.59	N	011420	500	137 억		301118	N	N	118	N	00	N
122	20240408	160238	57	100.00	KOSPI		서비스업	N	N	N	N		N	2310	5	2	0.22	483786705	210167	100.73	2290	2345	2280	2995	1615	2305	2301.91	0.99	0	24480	2381	2342	2316	2277	2251	2330	2265	138	690	500	1380	5	1	27549644	636	23.81	0.85	12	0.76	97.00	2713.00	4085	20231207	-43.45	1611	20231024	43.39	3825	-39.61	20240229	2155	7.19	20240122	4085	-43.45	20231207	1611	43.39	20231024	5.61	N	011420	500	137 억		272656	N	N	118	N	00	N
123	20240408	150239	57	100.00	KOSPI		서비스업	N	N	N	N		N	2345	40	2	1.74	450001715	195578	93.74	2290	2345	2280	2995	1615	2305	2300.88	0.99	0	23461	2381	2342	2316	2277	2251	2330	2265	138	690	500	1380	5	1	27549644	646	24.18	0.86	12	0.71	97.00	2713.00	4085	20231207	-42.59	1611	20231024	45.56	3825	-38.69	20240229	2155	8.82	20240122	4085	-42.59	20231207	1611	45.56	20231024	5.61	N	011420	500	137 억		272656	N	N	142	N	00	N
124	20240408	140239	57	100.00	KOSPI		서비스업	N	N	N	N		N	2325	20	2	0.87	347808775	151620	72.67	2290	2325	2280	2995	1615	2305	2293.95	0.99	0	31607	2381	2342	2316	2277	2251	2330	2265	138	690	500	1380	5	1	27549644	641	23.97	0.86	12	0.55	97.00	2713.00	4085	20231207	-43.08	1611	20231024	44.32	3825	-39.22	20240229	2155	7.89	20240122	4085	-43.08	20231207	1611	44.32	20231024	5.61	N	011420	500	137 억		272656	N	N	142	N	00	N
125	20240408	130239	57	100.00	KOSPI		서비스업	N	N	N	N		N	2285	-20	5	-0.87	300875405	131277	62.92	2290	2315	2280	2995	1615	2305	2291.91	0.99	0	30842	2381	2342	2316	2277	2251	2330	2265	138	690	500	1380	5	1	27549644	630	23.56	0.84	12	0.48	97.00	2713.00	4085	20231207	-44.06	1611	20231024	41.84	3825	-40.26	20240229	2155	6.03	20240122	4085	-44.06	20231207	1611	41.84	20231024	5.61	N	011420	500	137 억		272656	N	N	142	N	00	N
126	20240408	120238	57	100.00	KOSPI		서비스업	N	N	N	N		N	2290	-15	5	-0.65	260965595	113846	54.56	2290	2315	2280	2995	1615	2305	2292.27	0.99	0	27873	2381	2342	2316	2277	2251	2330	2265	138	690	500	1380	5	1	27549644	631	23.61	0.84	12	0.41	97.00	2713.00	4085	20231207	-43.94	1611	20231024	42.15	3825	-40.13	20240229	2155	6.26	20240122	4085	-43.94	20231207	1611	42.15	20231024	5.61	N	011420	500	137 억		272656	N	N	142	N	00	N
127	20240408	110240	57	100.00	KOSPI		서비스업	N	N	N	N		N	2290	-15	5	-0.65	225474640	98320	47.12	2290	2315	2280	2995	1615	2305	2293.27	0.99	0	31974	2381	2342	2316	2277	2251	2330	2265	138	690	500	1380	5	1	27549644	631	23.61	0.84	12	0.36	97.00	2713.00	4085	20231207	-43.94	1611	20231024	42.15	3825	-40.13	20240229	2155	6.26	20240122	4085	-43.94	20231207	1611	42.15	20231024	5.61	N	011420	500	137 억		272656	N	N	142	N	00	N
128	20240408	100237	57	100.00	KOSPI		서비스업	N	N	N	N		N	2305	0	3	0.00	179136190	78180	37.47	2290	2310	2280	2995	1615	2305	2291.33	0.99	0	31080	2381	2342	2316	2277	2251	2330	2265	138	690	500	1380	5	1	27549644	635	23.76	0.85	12	0.28	97.00	2713.00	4085	20231207	-43.57	1611	20231024	43.08	3825	-39.74	20240229	2155	6.96	20240122	4085	-43.57	20231207	1611	43.08	20231024	5.61	N	011420	500	137 억		272656	N	N	142	N	00	N
129	20240408	090239	57	100.00	KOSPI		서비스업	N	N	N	N		N	2290	-15	5	-0.65	40438910	17632	8.45	2290	2305	2290	2995	1615	2305	2293.50	0.99	0	3933	2381	2342	2316	2277	2251	2330	2265	138	690	500	1380	5	1	27549644	631	23.61	0.84	12	0.06	97.00	2713.00	4085	20231207	-43.94	1611	20231024	42.15	3825	-40.13	20240229	2155	6.26	20240122	4085	-43.94	20231207	1611	42.15	20231024	5.61	N	011420	500	137 억		272656	N	N	142	N	00	N
130	20240405	160238	57	100.00	KOSPI		서비스업	N	N	N	N		N	2305	-35	5	-1.50	468396230	202072	87.76	2340	2355	2290	3040	1640	2340	2317.79	0.88	0	30915	2466	2402	2366	2302	2266	2385	2285	138	700	500	1400	5	1	27549644	635	23.76	0.85	12	0.73	97.00	2713.00	4085	20231207	-43.57	1611	20231024	43.08	3825	-39.74	20240229	2155	6.96	20240122	4085	-43.57	20231207	1611	43.08	20231024	5.68	N	011420	500	137 억		242550	N	N	142	N	00	N
131	20240405	150237	57	100.00	KOSPI		서비스업	N	N	N	N		N	2310	-30	5	-1.28	443476965	191264	83.07	2340	2355	2290	3040	1640	2340	2318.40	0.88	0	29723	2466	2402	2366	2302	2266	2385	2285	138	700	500	1400	5	1	27549644	636	23.81	0.85	12	0.69	97.00	2713.00	4085	20231207	-43.45	1611	20231024	43.39	3825	-39.61	20240229	2155	7.19	20240122	4085	-43.45	20231207	1611	43.39	20231024	5.68	N	011420	500	137 억		242550	N	N	5	N	00	N
132	20240405	140238	57	100.00	KOSPI		서비스업	N	N	N	N		N	2305	-35	5	-1.50	351298445	151221	65.68	2340	2355	2300	3040	1640	2340	2322.81	0.88	0	20114	2466	2402	2366	2302	2266	2385	2285	138	700	500	1400	5	1	27549644	635	23.76	0.85	12	0.55	97.00	2713.00	4085	20231207	-43.57	1611	20231024	43.08	3825	-39.74	20240229	2155	6.96	20240122	4085	-43.57	20231207	1611	43.08	20231024	5.68	N	011420	500	137 억		242550	N	N	5	N	00	N
133	20240405	130236	57	100.00	KOSPI		서비스업	N	N	N	N		N	2310	-30	5	-1.28	292023635	125512	54.51	2340	2355	2310	3040	1640	2340	2326.40	0.88	0	15424	2466	2402	2366	2302	2266	2385	2285	138	700	500	1400	5	1	27549644	636	23.81	0.85	12	0.46	97.00	2713.00	4085	20231207	-43.45	1611	20231024	43.39	3825	-39.61	20240229	2155	7.19	20240122	4085	-43.45	20231207	1611	43.39	20231024	5.68	N	011420	500	137 억		242550	N	N	5	N	00	N
134	20240405	120237	57	100.00	KOSPI		서비스업	N	N	N	N		N	2315	-25	5	-1.07	229750405	98649	42.85	2340	2355	2310	3040	1640	2340	2328.70	0.88	0	2779	2466	2402	2366	2302	2266	2385	2285	138	700	500	1400	5	1	27549644	638	23.87	0.85	12	0.36	97.00	2713.00	4085	20231207	-43.33	1611	20231024	43.70	3825	-39.48	20240229	2155	7.42	20240122	4085	-43.33	20231207	1611	43.70	20231024	5.68	N	011420	500	137 억		242550	N	N	5	N	00	N
135	20240405	110239	57	100.00	KOSPI		서비스업	N	N	N	N		N	2330	-10	5	-0.43	172534390	73914	32.10	2340	2355	2315	3040	1640	2340	2334.07	0.88	0	-4802	2466	2402	2366	2302	2266	2385	2285	138	700	500	1400	5	1	27549644	642	24.02	0.86	12	0.27	97.00	2713.00	4085	20231207	-42.96	1611	20231024	44.63	3825	-39.08	20240229	2155	8.12	20240122	4085	-42.96	20231207	1611	44.63	20231024	5.68	N	011420	500	137 억		242550	N	N	5	N	00	N
136	20240405	100223	57	100.00	KOSPI		서비스업	N	N	N	N		N	2345	5	2	0.21	108738485	46506	20.20	2340	2355	2320	3040	1640	2340	2338.06	0.88	0	7536	2466	2402	2366	2302	2266	2385	2285	138	700	500	1400	5	1	27549644	646	24.18	0.86	12	0.17	97.00	2713.00	4085	20231207	-42.59	1611	20231024	45.56	3825	-38.69	20240229	2155	8.82	20240122	4085	-42.59	20231207	1611	45.56	20231024	5.68	N	011420	500	137 억		242550	N	N	5	N	00	N
137	20240405	090237	57	100.00	KOSPI		서비스업	N	N	N	N		N	2345	5	2	0.21	19332545	8257	3.59	2340	2350	2340	3040	1640	2340	2341.90	0.88	0	2544	2466	2402	2366	2302	2266	2385	2285	138	700	500	1400	5	1	27549644	646	24.18	0.86	12	0.03	97.00	2713.00	4085	20231207	-42.59	1611	20231024	45.56	3825	-38.69	20240229	2155	8.82	20240122	4085	-42.59	20231207	1611	45.56	20231024	5.68	N	011420	500	137 억		242550	N	N	5	N	00	N
138	20240404	160235	57	100.00	KOSPI		서비스업	N	N	N	N		N	2340	-55	5	-2.30	506003085	214668	88.04	2395	2430	2330	3110	1680	2395	2357.13	0.83	0	19330	2478	2436	2383	2341	2288	2410	2315	138	715	500	1430	5	1	27549644	645	24.12	0.86	12	0.78	97.00	2713.00	4085	20231207	-42.72	1611	20231024	45.25	3825	-38.82	20240229	2155	8.58	20240122	4085	-42.72	20231207	1611	45.25	20231024	5.49	N	011420	500	137 억		228680	N	N	5	N	00	N
139	20240404	150235	57	100.00	KOSPI		서비스업	N	N	N	N		N	2340	-55	5	-2.30	461545345	195695	80.26	2395	2430	2330	3110	1680	2395	2358.46	0.83	0	13200	2478	2436	2383	2341	2288	2410	2315	138	715	500	1430	5	1	27549644	645	24.12	0.86	12	0.71	97.00	2713.00	4085	20231207	-42.72	1611	20231024	45.25	3825	-38.82	20240229	2155	8.58	20240122	4085	-42.72	20231207	1611	45.25	20231024	5.49	N	011420	500	137 억		228680	N	N	9	N	00	N
140	20240404	140235	57	100.00	KOSPI		서비스업	N	N	N	N		N	2350	-45	5	-1.88	386710540	163681	67.13	2395	2430	2335	3110	1680	2395	2362.55	0.83	0	2040	2478	2436	2383	2341	2288	2410	2315	138	715	500	1430	5	1	27549644	647	24.23	0.87	12	0.59	97.00	2713.00	4085	20231207	-42.47	1611	20231024	45.87	3825	-38.56	20240229	2155	9.05	20240122	4085	-42.47	20231207	1611	45.87	20231024	5.49	N	011420	500	137 억		228680	N	N	9	N	00	N
141	20240404	130234	57	100.00	KOSPI		서비스업	N	N	N	N		N	2345	-50	5	-2.09	297369870	125501	51.47	2395	2430	2335	3110	1680	2395	2369.42	0.83	0	-10164	2478	2436	2383	2341	2288	2410	2315	138	715	500	1430	5	1	27549644	646	24.18	0.86	12	0.46	97.00	2713.00	4085	20231207	-42.59	1611	20231024	45.56	3825	-38.69	20240229	2155	8.82	20240122	4085	-42.59	20231207	1611	45.56	20231024	5.49	N	011420	500	137 억		228680	N	N	9	N	00	N
142	20240404	120234	57	100.00	KOSPI		서비스업	N	N	N	N		N	2345	-50	5	-2.09	278279660	117348	48.13	2395	2430	2335	3110	1680	2395	2371.36	0.83	0	-7270	2478	2436	2383	2341	2288	2410	2315	138	715	500	1430	5	1	27549644	646	24.18	0.86	12	0.43	97.00	2713.00	4085	20231207	-42.59	1611	20231024	45.56	3825	-38.69	20240229	2155	8.82	20240122	4085	-42.59	20231207	1611	45.56	20231024	5.49	N	011420	500	137 억		228680	N	N	9	N	00	N
143	20240404	110234	57	100.00	KOSPI		서비스업	N	N	N	N		N	2360	-35	5	-1.46	228295880	96092	39.41	2395	2430	2350	3110	1680	2395	2375.77	0.83	0	-3984	2478	2436	2383	2341	2288	2410	2315	138	715	500	1430	5	1	27549644	650	24.33	0.87	12	0.35	97.00	2713.00	4085	20231207	-42.23	1611	20231024	46.49	3825	-38.30	20240229	2155	9.51	20240122	4085	-42.23	20231207	1611	46.49	20231024	5.49	N	011420	500	137 억		228680	N	N	9	N	00	N
144	20240404	100234	57	100.00	KOSPI		서비스업	N	N	N	N		N	2375	-20	5	-0.84	128563785	53883	22.10	2395	2430	2350	3110	1680	2395	2385.95	0.83	0	1742	2478	2436	2383	2341	2288	2410	2315	138	715	500	1430	5	1	27549644	654	24.48	0.88	12	0.20	97.00	2713.00	4085	20231207	-41.86	1611	20231024	47.42	3825	-37.91	20240229	2155	10.21	20240122	4085	-41.86	20231207	1611	47.42	20231024	5.49	N	011420	500	137 억		228680	N	N	9	N	00	N
145	20240404	090235	57	100.00	KOSPI		서비스업	N	N	N	N		N	2410	15	2	0.63	38293120	15982	6.55	2395	2415	2395	3110	1680	2395	2396.03	0.83	0	4120	2478	2436	2383	2341	2288	2410	2315	138	715	500	1430	5	1	27549644	664	24.85	0.89	12	0.06	97.00	2713.00	4085	20231207	-41.00	1611	20231024	49.60	3825	-36.99	20240229	2155	11.83	20240122	4085	-41.00	20231207	1611	49.60	20231024	5.49	N	011420	500	137 억		228680	N	N	9	N	00	N
146	20240403	160236	57	100.00	KOSPI		서비스업	N	N	N	N		N	2395	-10	5	-0.42	566443365	238388	45.89	2415	2425	2330	3125	1685	2405	2376.14	0.77	0	12488	2598	2501	2453	2356	2308	2477	2332	138	720	500	1440	5	1	27549644	660	24.69	0.88	12	0.87	97.00	2713.00	4085	20231207	-41.37	1611	20231024	48.67	3825	-37.39	20240229	2155	11.14	20240122	4085	-41.37	20231207	1611	48.67	20231024	5.53	N	011420	500	137 억		211376	N	N	9	N	00	N
147	20240403	150234	57	100.00	KOSPI		서비스업	N	N	N	N		N	2415	10	2	0.42	524792325	221061	42.55	2415	2425	2330	3125	1685	2405	2373.97	0.77	0	17541	2598	2501	2453	2356	2308	2477	2332	138	720	500	1440	5	1	27549644	665	24.90	0.89	12	0.80	97.00	2713.00	4085	20231207	-40.88	1611	20231024	49.91	3825	-36.86	20240229	2155	12.06	20240122	4085	-40.88	20231207	1611	49.91	20231024	5.53	N	011420	500	137 억		211376	N	N	47	N	00	N
148	20240403	140233	57	100.00	KOSPI		서비스업	N	N	N	N		N	2410	5	2	0.21	476834640	201137	38.72	2415	2425	2330	3125	1685	2405	2370.69	0.77	0	21092	2598	2501	2453	2356	2308	2477	2332	138	720	500	1440	5	1	27549644	664	24.85	0.89	12	0.73	97.00	2713.00	4085	20231207	-41.00	1611	20231024	49.60	3825	-36.99	20240229	2155	11.83	20240122	4085	-41.00	20231207	1611	49.60	20231024	5.53	N	011420	500	137 억		211376	N	N	47	N	00	N
149	20240403	130232	57	100.00	KOSPI		서비스업	N	N	N	N		N	2395	-10	5	-0.42	421965405	178292	34.32	2415	2415	2330	3125	1685	2405	2366.71	0.77	0	20773	2598	2501	2453	2356	2308	2477	2332	138	720	500	1440	5	1	27549644	660	24.69	0.88	12	0.65	97.00	2713.00	4085	20231207	-41.37	1611	20231024	48.67	3825	-37.39	20240229	2155	11.14	20240122	4085	-41.37	20231207	1611	48.67	20231024	5.53	N	011420	500	137 억		211376	N	N	47	N	00	N
150	20240403	120234	57	100.00	KOSPI		서비스업	N	N	N	N		N	2370	-35	5	-1.46	379794360	160526	30.90	2415	2415	2330	3125	1685	2405	2365.93	0.77	0	16988	2598	2501	2453	2356	2308	2477	2332	138	720	500	1440	5	1	27549644	653	24.43	0.87	12	0.58	97.00	2713.00	4085	20231207	-41.98	1611	20231024	47.11	3825	-38.04	20240229	2155	9.98	20240122	4085	-41.98	20231207	1611	47.11	20231024	5.53	N	011420	500	137 억		211376	N	N	47	N	00	N
151	20240403	110234	57	100.00	KOSPI		서비스업	N	N	N	N		N	2375	-30	5	-1.25	352809860	149126	28.70	2415	2415	2330	3125	1685	2405	2365.85	0.77	0	15095	2598	2501	2453	2356	2308	2477	2332	138	720	500	1440	5	1	27549644	654	24.48	0.88	12	0.54	97.00	2713.00	4085	20231207	-41.86	1611	20231024	47.42	3825	-37.91	20240229	2155	10.21	20240122	4085	-41.86	20231207	1611	47.42	20231024	5.53	N	011420	500	137 억		211376	N	N	47	N	00	N
152	20240403	100233	57	100.00	KOSPI		서비스업	N	N	N	N		N	2380	-25	5	-1.04	301465745	127500	24.54	2415	2415	2330	3125	1685	2405	2364.43	0.77	0	20092	2598	2501	2453	2356	2308	2477	2332	138	720	500	1440	5	1	27549644	656	24.54	0.88	12	0.46	97.00	2713.00	4085	20231207	-41.74	1611	20231024	47.73	3825	-37.78	20240229	2155	10.44	20240122	4085	-41.74	20231207	1611	47.73	20231024	5.53	N	011420	500	137 억		211376	N	N	47	N	00	N
153	20240403	090234	57	100.00	KOSPI		서비스업	N	N	N	N		N	2390	-15	5	-0.62	60398745	25220	4.85	2415	2415	2365	3125	1685	2405	2394.87	0.77	0	-16655	2598	2501	2453	2356	2308	2477	2332	138	720	500	1440	5	1	27549644	658	24.64	0.88	12	0.09	97.00	2713.00	4085	20231207	-41.49	1611	20231024	48.36	3825	-37.52	20240229	2155	10.90	20240122	4085	-41.49	20231207	1611	48.36	20231024	5.53	N	011420	500	137 억		211376	N	N	47	N	00	N
154	20240402	160229	57	100.00	KOSPI		서비스업	N	N	N	N		N	2405	-140	5	-5.50	1250373145	510915	187.78	2550	2550	2405	3305	1785	2545	2447.49	1.14	0	-93631	2621	2582	2551	2512	2481	2602	2532	138	760	500	1520	5	1	27549644	663	24.79	0.89	12	1.85	97.00	2713.00	4085	20231207	-41.13	1611	20231024	49.29	3825	-37.12	20240229	2155	11.60	20240122	4085	-41.13	20231207	1611	49.29	20231024	5.54	N	011420	500	137 억		313542	N	N	47	N	00	N
155	20240402	150233	57	100.00	KOSPI		서비스업	N	N	N	N		N	2410	-135	5	-5.30	1068931665	435638	160.11	2550	2550	2410	3305	1785	2545	2453.71	1.14	0	-78563	2621	2582	2551	2512	2481	2602	2532	138	760	500	1520	5	1	27549644	664	24.85	0.89	12	1.58	97.00	2713.00	4085	20231207	-41.00	1611	20231024	49.60	3825	-36.99	20240229	2155	11.83	20240122	4085	-41.00	20231207	1611	49.60	20231024	5.54	N	011420	500	137 억		313542	N	N	1	N	00	N
156	20240402	140235	57	100.00	KOSPI		서비스업	N	N	N	N		N	2430	-115	5	-4.52	814191610	330512	121.47	2550	2550	2430	3305	1785	2545	2463.42	1.14	0	-57236	2621	2582	2551	2512	2481	2602	2532	138	760	500	1520	5	1	27549644	669	25.05	0.90	12	1.20	97.00	2713.00	4085	20231207	-40.51	1611	20231024	50.84	3825	-36.47	20240229	2155	12.76	20240122	4085	-40.51	20231207	1611	50.84	20231024	5.54	N	011420	500	137 억		313542	N	N	1	N	00	N
157	20240402	130231	57	100.00	KOSPI		서비스업	N	N	N	N		N	2455	-90	5	-3.54	612861820	248109	91.19	2550	2550	2450	3305	1785	2545	2470.13	1.14	0	-48852	2621	2582	2551	2512	2481	2602	2532	138	760	500	1520	5	1	27549644	676	25.31	0.90	12	0.90	97.00	2713.00	4085	20231207	-39.90	1611	20231024	52.39	3825	-35.82	20240229	2155	13.92	20240122	4085	-39.90	20231207	1611	52.39	20231024	5.54	N	011420	500	137 억		313542	N	N	1	N	00	N
158	20240402	120231	57	100.00	KOSPI		서비스업	N	N	N	N		N	2460	-85	5	-3.34	403781905	162934	59.88	2550	2550	2460	3305	1785	2545	2478.19	1.14	0	-48583	2621	2582	2551	2512	2481	2602	2532	138	760	500	1520	5	1	27549644	678	25.36	0.91	12	0.59	97.00	2713.00	4085	20231207	-39.78	1611	20231024	52.70	3825	-35.69	20240229	2155	14.15	20240122	4085	-39.78	20231207	1611	52.70	20231024	5.54	N	011420	500	137 억		313542	N	N	1	N	00	N
159	20240402	110231	57	100.00	KOSPI		서비스업	N	N	N	N		N	2470	-75	5	-2.95	322753790	130054	47.80	2550	2550	2465	3305	1785	2545	2481.68	1.14	0	-45454	2621	2582	2551	2512	2481	2602	2532	138	760	500	1520	5	1	27549644	680	25.46	0.91	12	0.47	97.00	2713.00	4085	20231207	-39.53	1611	20231024	53.32	3825	-35.42	20240229	2155	14.62	20240122	4085	-39.53	20231207	1611	53.32	20231024	5.54	N	011420	500	137 억		313542	N	N	1	N	00	N
160	20240402	100231	57	100.00	KOSPI		서비스업	N	N	N	N		N	2485	-60	5	-2.36	238647335	96015	35.29	2550	2550	2470	3305	1785	2545	2485.51	1.14	0	-27989	2621	2582	2551	2512	2481	2602	2532	138	760	500	1520	5	1	27549644	685	25.62	0.92	12	0.35	97.00	2713.00	4085	20231207	-39.17	1611	20231024	54.25	3825	-35.03	20240229	2155	15.31	20240122	4085	-39.17	20231207	1611	54.25	20231024	5.54	N	011420	500	137 억		313542	N	N	1	N	00	N
161	20240402	090230	57	100.00	KOSPI		서비스업	N	N	N	N		N	2545	0	3	0.00	21447535	8485	3.12	2550	2550	2515	3305	1785	2545	2527.67	1.14	0	-4746	2621	2582	2551	2512	2481	2602	2532	138	760	500	1520	5	1	27549644	701	26.24	0.94	12	0.03	97.00	2713.00	4085	20231207	-37.70	1611	20231024	57.98	3825	-33.46	20240229	2155	18.10	20240122	4085	-37.70	20231207	1611	57.98	20231024	5.54	N	011420	500	137 억		313542	N	N	1	N	00	N
162	20240401	160229	57	100.00	KOSPI		서비스업	N	N	N	N		N	2545	55	2	2.21	678593730	265770	120.85	2530	2590	2520	3235	1745	2490	2553.68	0.76	0	92293	2566	2527	2496	2457	2426	2547	2477	138	745	500	1490	5	1	27549644	701	26.24	0.94	12	0.96	97.00	2713.00	4085	20231207	-37.70	1611	20231024	57.98	3825	-33.46	20240229	2155	18.10	20240122	4085	-37.70	20231207	1611	57.98	20231024	5.84	N	011420	500	137 억		209846	N	N	1	N	00	N
163	20240401	150230	57	100.00	KOSPI		서비스업	N	N	N	N		N	2545	55	2	2.21	612755770	239851	109.07	2530	2590	2520	3235	1745	2490	2555.14	0.76	0	81736	2566	2527	2496	2457	2426	2547	2477	138	745	500	1490	5	1	27549644	701	26.24	0.94	12	0.87	97.00	2713.00	4085	20231207	-37.70	1611	20231024	57.98	3825	-33.46	20240229	2155	18.10	20240122	4085	-37.70	20231207	1611	57.98	20231024	5.84	N	011420	500	137 억		209846	N	N	0	N	00	N
164	20240401	140229	57	100.00	KOSPI		서비스업	N	N	N	N		N	2545	55	2	2.21	562635365	220157	100.11	2530	2590	2520	3235	1745	2490	2556.06	0.76	0	71445	2566	2527	2496	2457	2426	2547	2477	138	745	500	1490	5	1	27549644	701	26.24	0.94	12	0.80	97.00	2713.00	4085	20231207	-37.70	1611	20231024	57.98	3825	-33.46	20240229	2155	18.10	20240122	4085	-37.70	20231207	1611	57.98	20231024	5.84	N	011420	500	137 억		209846	N	N	0	N	00	N
165	20240401	130230	57	100.00	KOSPI		서비스업	N	N	N	N		N	2560	70	2	2.81	445231285	173813	79.04	2530	2590	2525	3235	1745	2490	2562.18	0.76	0	58357	2566	2527	2496	2457	2426	2547	2477	138	745	500	1490	5	1	27549644	705	26.39	0.94	12	0.63	97.00	2713.00	4085	20231207	-37.33	1611	20231024	58.91	3825	-33.07	20240229	2155	18.79	20240122	4085	-37.33	20231207	1611	58.91	20231024	5.84	N	011420	500	137 억		209846	N	N	0	N	00	N
166	20240401	120232	57	100.00	KOSPI		서비스업	N	N	N	N		N	2540	50	2	2.01	421361590	164473	74.79	2530	2590	2525	3235	1745	2490	2562.55	0.76	0	54814	2566	2527	2496	2457	2426	2547	2477	138	745	500	1490	5	1	27549644	700	26.19	0.94	12	0.60	97.00	2713.00	4085	20231207	-37.82	1611	20231024	57.67	3825	-33.59	20240229	2155	17.87	20240122	4085	-37.82	20231207	1611	57.67	20231024	5.84	N	011420	500	137 억		209846	N	N	0	N	00	N
167	20240401	110231	57	100.00	KOSPI		서비스업	N	N	N	N		N	2565	75	2	3.01	391651590	152812	69.49	2530	2590	2525	3235	1745	2490	2563.69	0.76	0	52157	2566	2527	2496	2457	2426	2547	2477	138	745	500	1490	5	1	27549644	707	26.44	0.95	12	0.55	97.00	2713.00	4085	20231207	-37.21	1611	20231024	59.22	3825	-32.94	20240229	2155	19.03	20240122	4085	-37.21	20231207	1611	59.22	20231024	5.84	N	011420	500	137 억		209846	N	N	0	N	00	N
168	20240401	100228	57	100.00	KOSPI		서비스업	N	N	N	N		N	2570	80	2	3.21	337364290	131635	59.86	2530	2590	2525	3235	1745	2490	2563.72	0.76	0	41572	2566	2527	2496	2457	2426	2547	2477	138	745	500	1490	5	1	27549644	708	26.49	0.95	12	0.48	97.00	2713.00	4085	20231207	-37.09	1611	20231024	59.53	3825	-32.81	20240229	2155	19.26	20240122	4085	-37.09	20231207	1611	59.53	20231024	5.84	N	011420	500	137 억		209846	N	N	0	N	00	N
169	20240401	090229	57	100.00	KOSPI		서비스업	N	N	N	N		N	2525	35	2	1.41	22446095	8896	4.05	2530	2550	2525	3235	1745	2490	2529.89	0.76	0	451	2566	2527	2496	2457	2426	2547	2477	138	745	500	1490	5	1	27549644	696	26.03	0.93	12	0.03	97.00	2713.00	4085	20231207	-38.19	1611	20231024	56.73	3825	-33.99	20240229	2155	17.17	20240122	4085	-38.19	20231207	1611	56.73	20231024	5.84	N	011420	500	137 억		209846	N	N	0	N	00	N