KissMeData/034310/price/prices-20250401.csv

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
20250430,160422,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11260,30,2,0.27,250247935,22335,58.23,11230,11270,11130,14590,7870,11230,11204.30,11.48,0,4473,11390,11310,11160,11080,10930,11350,11120,189,3360,500,8310,10,1,37128442,4181,8.88,0.53,12,0.06,1268.00,21229.00,12790,20240419,-11.96,9950,20240805,13.17,11770,-4.33,20250226,10310,9.21,20250407,12560,-10.35,20240514,9950,13.17,20240805,0.09,Y,034310,500,189 억,,4262432,N,N,189,N,00,N
20250430,150425,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11260,30,2,0.27,237247055,21180,55.22,11230,11270,11130,14590,7870,11230,11201.47,11.48,0,4441,11390,11310,11160,11080,10930,11350,11120,189,3360,500,8310,10,1,37128442,4181,8.88,0.53,12,0.06,1268.00,21229.00,12790,20240419,-11.96,9950,20240805,13.17,11770,-4.33,20250226,10310,9.21,20250407,12560,-10.35,20240514,9950,13.17,20240805,0.09,Y,034310,500,189 억,,4262432,N,N,132,N,00,N
20250430,140426,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11210,-20,5,-0.18,222324185,19851,51.76,11230,11270,11130,14590,7870,11230,11199.65,11.48,0,4458,11390,11310,11160,11080,10930,11350,11120,189,3360,500,8310,10,1,37128442,4162,8.84,0.53,12,0.05,1268.00,21229.00,12790,20240419,-12.35,9950,20240805,12.66,11770,-4.76,20250226,10310,8.73,20250407,12560,-10.75,20240514,9950,12.66,20240805,0.09,Y,034310,500,189 억,,4262432,N,N,132,N,00,N
20250430,130426,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11140,-90,5,-0.80,194741690,17383,45.32,11230,11270,11140,14590,7870,11230,11203.00,11.48,0,5364,11390,11310,11160,11080,10930,11350,11120,189,3360,500,8310,10,1,37128442,4136,8.79,0.52,12,0.05,1268.00,21229.00,12790,20240419,-12.90,9950,20240805,11.96,11770,-5.35,20250226,10310,8.05,20250407,12560,-11.31,20240514,9950,11.96,20240805,0.09,Y,034310,500,189 억,,4262432,N,N,132,N,00,N
20250430,120428,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11240,10,2,0.09,161886140,14450,37.67,11230,11260,11140,14590,7870,11230,11203.19,11.48,0,4196,11390,11310,11160,11080,10930,11350,11120,189,3360,500,8310,10,1,37128442,4173,8.86,0.53,12,0.04,1268.00,21229.00,12790,20240419,-12.12,9950,20240805,12.96,11770,-4.50,20250226,10310,9.02,20250407,12560,-10.51,20240514,9950,12.96,20240805,0.09,Y,034310,500,189 억,,4262432,N,N,132,N,00,N
20250430,110425,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11230,0,3,0.00,121793020,10877,28.36,11230,11250,11140,14590,7870,11230,11197.30,11.48,0,2922,11390,11310,11160,11080,10930,11350,11120,189,3360,500,8310,10,1,37128442,4170,8.86,0.53,12,0.03,1268.00,21229.00,12790,20240419,-12.20,9950,20240805,12.86,11770,-4.59,20250226,10310,8.92,20250407,12560,-10.59,20240514,9950,12.86,20240805,0.09,Y,034310,500,189 억,,4262432,N,N,132,N,00,N
20250430,100428,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11230,0,3,0.00,87849330,7853,20.47,11230,11240,11140,14590,7870,11230,11186.72,11.48,0,2507,11390,11310,11160,11080,10930,11350,11120,189,3360,500,8310,10,1,37128442,4170,8.86,0.53,12,0.02,1268.00,21229.00,12790,20240419,-12.20,9950,20240805,12.86,11770,-4.59,20250226,10310,8.92,20250407,12560,-10.59,20240514,9950,12.86,20240805,0.09,Y,034310,500,189 억,,4262432,N,N,132,N,00,N
20250430,090427,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11220,-10,5,-0.09,3031620,271,0.71,11230,11230,11170,14590,7870,11230,11186.79,11.48,0,69,11390,11310,11160,11080,10930,11350,11120,189,3360,500,8310,10,1,37128442,4166,8.85,0.53,12,0.00,1268.00,21229.00,12790,20240419,-12.28,9950,20240805,12.76,11770,-4.67,20250226,10310,8.83,20250407,12560,-10.67,20240514,9950,12.76,20240805,0.09,Y,034310,500,189 억,,4262432,N,N,132,N,00,N
20250429,160421,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11230,160,2,1.45,427596800,38354,124.50,11070,11240,11010,14390,7750,11070,11148.69,11.47,0,3811,11310,11190,11130,11010,10950,11160,10980,189,3320,500,8190,10,1,37128442,4170,8.86,0.53,12,0.10,1268.00,21229.00,12790,20240419,-12.20,9950,20240805,12.86,11770,-4.59,20250226,10310,8.92,20250407,12560,-10.59,20240514,9950,12.86,20240805,0.09,Y,034310,500,189 억,,4258971,N,N,132,N,00,N
20250429,150424,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11190,120,2,1.08,335658440,30119,97.77,11070,11240,11010,14390,7750,11070,11144.41,11.47,0,157,11310,11190,11130,11010,10950,11160,10980,189,3320,500,8190,10,1,37128442,4155,8.82,0.53,12,0.08,1268.00,21229.00,12790,20240419,-12.51,9950,20240805,12.46,11770,-4.93,20250226,10310,8.54,20250407,12560,-10.91,20240514,9950,12.46,20240805,0.09,Y,034310,500,189 억,,4258971,N,N,326,N,00,N
20250429,140424,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11170,100,2,0.90,302673310,27167,88.18,11070,11240,11010,14390,7750,11070,11141.21,11.47,0,-810,11310,11190,11130,11010,10950,11160,10980,189,3320,500,8190,10,1,37128442,4147,8.81,0.53,12,0.07,1268.00,21229.00,12790,20240419,-12.67,9950,20240805,12.26,11770,-5.10,20250226,10310,8.34,20250407,12560,-11.07,20240514,9950,12.26,20240805,0.09,Y,034310,500,189 억,,4258971,N,N,326,N,00,N
20250429,130426,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11120,50,2,0.45,299564880,26888,87.28,11070,11240,11010,14390,7750,11070,11141.21,11.47,0,-1082,11310,11190,11130,11010,10950,11160,10980,189,3320,500,8190,10,1,37128442,4129,8.77,0.52,12,0.07,1268.00,21229.00,12790,20240419,-13.06,9950,20240805,11.76,11770,-5.52,20250226,10310,7.86,20250407,12560,-11.46,20240514,9950,11.76,20240805,0.09,Y,034310,500,189 억,,4258971,N,N,326,N,00,N
20250429,120425,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11170,100,2,0.90,229177300,20559,66.73,11070,11240,11010,14390,7750,11070,11147.30,11.47,0,1595,11310,11190,11130,11010,10950,11160,10980,189,3320,500,8190,10,1,37128442,4147,8.81,0.53,12,0.06,1268.00,21229.00,12790,20240419,-12.67,9950,20240805,12.26,11770,-5.10,20250226,10310,8.34,20250407,12560,-11.07,20240514,9950,12.26,20240805,0.09,Y,034310,500,189 억,,4258971,N,N,326,N,00,N
20250429,110424,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11160,90,2,0.81,193288040,17346,56.31,11070,11240,11010,14390,7750,11070,11143.09,11.47,0,1403,11310,11190,11130,11010,10950,11160,10980,189,3320,500,8190,10,1,37128442,4144,8.80,0.53,12,0.05,1268.00,21229.00,12790,20240419,-12.74,9950,20240805,12.16,11770,-5.18,20250226,10310,8.24,20250407,12560,-11.15,20240514,9950,12.16,20240805,0.09,Y,034310,500,189 억,,4258971,N,N,326,N,00,N
20250429,100426,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11190,120,2,1.08,93116430,8389,27.23,11070,11210,11010,14390,7750,11070,11099.82,11.47,0,-396,11310,11190,11130,11010,10950,11160,10980,189,3320,500,8190,10,1,37128442,4155,8.82,0.53,12,0.02,1268.00,21229.00,12790,20240419,-12.51,9950,20240805,12.46,11770,-4.93,20250226,10310,8.54,20250407,12560,-10.91,20240514,9950,12.46,20240805,0.09,Y,034310,500,189 억,,4258971,N,N,326,N,00,N
20250429,090426,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11050,-20,5,-0.18,3859070,349,1.13,11070,11080,11030,14390,7750,11070,11057.51,11.47,0,-61,11310,11190,11130,11010,10950,11160,10980,189,3320,500,8190,10,1,37128442,4103,8.71,0.52,12,0.00,1268.00,21229.00,12790,20240419,-13.60,9950,20240805,11.06,11770,-6.12,20250226,10310,7.18,20250407,12560,-12.02,20240514,9950,11.06,20240805,0.09,Y,034310,500,189 억,,4258971,N,N,326,N,00,N
20250428,160421,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11070,-110,5,-0.98,343456600,30807,106.19,11220,11250,11070,14530,7830,11180,11148.65,11.50,0,-4554,11333,11256,11163,11086,10993,11295,11125,189,3350,500,8270,10,1,37128442,4110,8.73,0.52,12,0.08,1268.00,21229.00,12790,20240419,-13.45,9950,20240805,11.26,11770,-5.95,20250226,10310,7.37,20250407,12560,-11.86,20240514,9950,11.26,20240805,0.11,Y,034310,500,189 억,,4269552,N,N,326,N,00,N
20250428,150424,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11110,-70,5,-0.63,324669040,29113,100.35,11220,11250,11070,14530,7830,11180,11152.03,11.50,0,-4150,11333,11256,11163,11086,10993,11295,11125,189,3350,500,8270,10,1,37128442,4125,8.76,0.52,12,0.08,1268.00,21229.00,12790,20240419,-13.14,9950,20240805,11.66,11770,-5.61,20250226,10310,7.76,20250407,12560,-11.54,20240514,9950,11.66,20240805,0.11,Y,034310,500,189 억,,4269552,N,N,220,N,00,N
20250428,140424,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11140,-40,5,-0.36,287585630,25780,88.86,11220,11250,11070,14530,7830,11180,11155.38,11.50,0,-3115,11333,11256,11163,11086,10993,11295,11125,189,3350,500,8270,10,1,37128442,4136,8.79,0.52,12,0.07,1268.00,21229.00,12790,20240419,-12.90,9950,20240805,11.96,11770,-5.35,20250226,10310,8.05,20250407,12560,-11.31,20240514,9950,11.96,20240805,0.11,Y,034310,500,189 억,,4269552,N,N,220,N,00,N
20250428,130423,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11150,-30,5,-0.27,256636260,23008,79.31,11220,11250,11070,14530,7830,11180,11154.22,11.50,0,-2707,11333,11256,11163,11086,10993,11295,11125,189,3350,500,8270,10,1,37128442,4140,8.79,0.53,12,0.06,1268.00,21229.00,12790,20240419,-12.82,9950,20240805,12.06,11770,-5.27,20250226,10310,8.15,20250407,12560,-11.23,20240514,9950,12.06,20240805,0.11,Y,034310,500,189 억,,4269552,N,N,220,N,00,N
20250428,120422,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11180,0,3,0.00,207989840,18652,64.29,11220,11250,11070,14530,7830,11180,11151.07,11.50,0,-1535,11333,11256,11163,11086,10993,11295,11125,189,3350,500,8270,10,1,37128442,4151,8.82,0.53,12,0.05,1268.00,21229.00,12790,20240419,-12.59,9950,20240805,12.36,11770,-5.01,20250226,10310,8.44,20250407,12560,-10.99,20240514,9950,12.36,20240805,0.11,Y,034310,500,189 억,,4269552,N,N,220,N,00,N
20250428,110423,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11120,-60,5,-0.54,193564400,17357,59.83,11220,11250,11070,14530,7830,11180,11151.95,11.50,0,-2041,11333,11256,11163,11086,10993,11295,11125,189,3350,500,8270,10,1,37128442,4129,8.77,0.52,12,0.05,1268.00,21229.00,12790,20240419,-13.06,9950,20240805,11.76,11770,-5.52,20250226,10310,7.86,20250407,12560,-11.46,20240514,9950,11.76,20240805,0.11,Y,034310,500,189 억,,4269552,N,N,220,N,00,N
20250428,100422,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11150,-30,5,-0.27,117286940,10508,36.22,11220,11250,11070,14530,7830,11180,11161.68,11.50,0,-3199,11333,11256,11163,11086,10993,11295,11125,189,3350,500,8270,10,1,37128442,4140,8.79,0.53,12,0.03,1268.00,21229.00,12790,20240419,-12.82,9950,20240805,12.06,11770,-5.27,20250226,10310,8.15,20250407,12560,-11.23,20240514,9950,12.06,20240805,0.11,Y,034310,500,189 억,,4269552,N,N,220,N,00,N
20250428,090424,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11210,30,2,0.27,3794590,339,1.17,11220,11220,11180,14530,7830,11180,11193.48,11.50,0,-124,11333,11256,11163,11086,10993,11295,11125,189,3350,500,8270,10,1,37128442,4162,8.84,0.53,12,0.00,1268.00,21229.00,12790,20240419,-12.35,9950,20240805,12.66,11770,-4.76,20250226,10310,8.73,20250407,12560,-10.75,20240514,9950,12.66,20240805,0.11,Y,034310,500,189 억,,4269552,N,N,220,N,00,N
20250425,160422,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11180,90,2,0.81,323260070,29008,76.47,11100,11240,11070,14410,7770,11090,11143.82,11.50,0,561,11276,11182,10996,10902,10716,11230,10950,189,3320,500,8200,10,1,37128442,4151,8.82,0.53,12,0.08,1268.00,21229.00,12790,20240419,-12.59,9950,20240805,12.36,11770,-5.01,20250226,10310,8.44,20250407,12560,-10.99,20240514,9950,12.36,20240805,0.09,Y,034310,500,189 억,,4269754,N,N,220,N,00,N
20250425,150424,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11120,30,2,0.27,309874300,27805,73.30,11100,11240,11070,14410,7770,11090,11144.55,11.50,0,825,11276,11182,10996,10902,10716,11230,10950,189,3320,500,8200,10,1,37128442,4129,8.77,0.52,12,0.07,1268.00,21229.00,12790,20240419,-13.06,9950,20240805,11.76,11770,-5.52,20250226,10310,7.86,20250407,12560,-11.46,20240514,9950,11.76,20240805,0.09,Y,034310,500,189 억,,4269754,N,N,341,N,00,N
20250425,140424,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11190,100,2,0.90,283590270,25445,67.08,11100,11240,11070,14410,7770,11090,11145.23,11.50,0,2301,11276,11182,10996,10902,10716,11230,10950,189,3320,500,8200,10,1,37128442,4155,8.82,0.53,12,0.07,1268.00,21229.00,12790,20240419,-12.51,9950,20240805,12.46,11770,-4.93,20250226,10310,8.54,20250407,12560,-10.91,20240514,9950,12.46,20240805,0.09,Y,034310,500,189 억,,4269754,N,N,341,N,00,N
20250425,130425,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11170,80,2,0.72,253756490,22770,60.03,11100,11240,11070,14410,7770,11090,11144.33,11.50,0,2478,11276,11182,10996,10902,10716,11230,10950,189,3320,500,8200,10,1,37128442,4147,8.81,0.53,12,0.06,1268.00,21229.00,12790,20240419,-12.67,9950,20240805,12.26,11770,-5.10,20250226,10310,8.34,20250407,12560,-11.07,20240514,9950,12.26,20240805,0.09,Y,034310,500,189 억,,4269754,N,N,341,N,00,N
20250425,120423,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11190,100,2,0.90,116978140,10471,27.60,11100,11240,11090,14410,7770,11090,11171.63,11.50,0,-982,11276,11182,10996,10902,10716,11230,10950,189,3320,500,8200,10,1,37128442,4155,8.82,0.53,12,0.03,1268.00,21229.00,12790,20240419,-12.51,9950,20240805,12.46,11770,-4.93,20250226,10310,8.54,20250407,12560,-10.91,20240514,9950,12.46,20240805,0.09,Y,034310,500,189 억,,4269754,N,N,341,N,00,N
20250425,110424,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11220,130,2,1.17,103025340,9224,24.32,11100,11240,11090,14410,7770,11090,11169.27,11.50,0,-222,11276,11182,10996,10902,10716,11230,10950,189,3320,500,8200,10,1,37128442,4166,8.85,0.53,12,0.02,1268.00,21229.00,12790,20240419,-12.28,9950,20240805,12.76,11770,-4.67,20250226,10310,8.83,20250407,12560,-10.67,20240514,9950,12.76,20240805,0.09,Y,034310,500,189 억,,4269754,N,N,341,N,00,N
20250425,100423,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11220,130,2,1.17,54586480,4896,12.91,11100,11230,11090,14410,7770,11090,11149.20,11.50,0,615,11276,11182,10996,10902,10716,11230,10950,189,3320,500,8200,10,1,37128442,4166,8.85,0.53,12,0.01,1268.00,21229.00,12790,20240419,-12.28,9950,20240805,12.76,11770,-4.67,20250226,10310,8.83,20250407,12560,-10.67,20240514,9950,12.76,20240805,0.09,Y,034310,500,189 억,,4269754,N,N,341,N,00,N
20250425,090424,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11100,10,2,0.09,1364440,123,0.32,11100,11100,11090,14410,7770,11090,11093.01,11.50,0,-28,11276,11182,10996,10902,10716,11230,10950,189,3320,500,8200,10,1,37128442,4121,8.75,0.52,12,0.00,1268.00,21229.00,12790,20240419,-13.21,9950,20240805,11.56,11770,-5.69,20250226,10310,7.66,20250407,12560,-11.62,20240514,9950,11.56,20240805,0.09,Y,034310,500,189 억,,4269754,N,N,341,N,00,N
20250424,160417,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11090,280,2,2.59,417781890,37933,77.82,10820,11090,10810,14050,7570,10810,11013.68,11.85,0,6707,11083,10946,10863,10726,10643,10905,10685,189,3240,500,7990,10,1,37128442,4118,8.75,0.52,12,0.10,1268.00,21229.00,12790,20240419,-13.29,9950,20240805,11.46,11770,-5.78,20250226,10310,7.57,20250407,12560,-11.70,20240514,9950,11.46,20240805,0.10,Y,034310,500,189 억,,4398872,N,N,341,N,00,N
20250424,150422,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11060,250,2,2.31,389444210,35371,72.57,10820,11090,10810,14050,7570,10810,11010.27,11.85,0,5490,11083,10946,10863,10726,10643,10905,10685,189,3240,500,7990,10,1,37128442,4106,8.72,0.52,12,0.10,1268.00,21229.00,12790,20240419,-13.53,9950,20240805,11.16,11770,-6.03,20250226,10310,7.27,20250407,12560,-11.94,20240514,9950,11.16,20240805,0.10,Y,034310,500,189 억,,4398872,N,N,823,N,00,N
20250424,140423,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11040,230,2,2.13,338828850,30791,63.17,10820,11090,10810,14050,7570,10810,11004.15,11.85,0,5592,11083,10946,10863,10726,10643,10905,10685,189,3240,500,7990,10,1,37128442,4099,8.71,0.52,12,0.08,1268.00,21229.00,12790,20240419,-13.68,9950,20240805,10.95,11770,-6.20,20250226,10310,7.08,20250407,12560,-12.10,20240514,9950,10.95,20240805,0.10,Y,034310,500,189 억,,4398872,N,N,823,N,00,N
20250424,130422,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11050,240,2,2.22,300336850,27307,56.02,10820,11090,10810,14050,7570,10810,10998.53,11.85,0,5859,11083,10946,10863,10726,10643,10905,10685,189,3240,500,7990,10,1,37128442,4103,8.71,0.52,12,0.07,1268.00,21229.00,12790,20240419,-13.60,9950,20240805,11.06,11770,-6.12,20250226,10310,7.18,20250407,12560,-12.02,20240514,9950,11.06,20240805,0.10,Y,034310,500,189 억,,4398872,N,N,823,N,00,N
20250424,120422,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11010,200,2,1.85,255459230,23240,47.68,10820,11090,10810,14050,7570,10810,10992.22,11.85,0,6816,11083,10946,10863,10726,10643,10905,10685,189,3240,500,7990,10,1,37128442,4088,8.68,0.52,12,0.06,1268.00,21229.00,12790,20240419,-13.92,9950,20240805,10.65,11770,-6.46,20250226,10310,6.79,20250407,12560,-12.34,20240514,9950,10.65,20240805,0.10,Y,034310,500,189 억,,4398872,N,N,823,N,00,N
20250424,110422,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11030,220,2,2.04,220683360,20081,41.20,10820,11090,10810,14050,7570,10810,10989.66,11.85,0,6503,11083,10946,10863,10726,10643,10905,10685,189,3240,500,7990,10,1,37128442,4095,8.70,0.52,12,0.05,1268.00,21229.00,12790,20240419,-13.76,9950,20240805,10.85,11770,-6.29,20250226,10310,6.98,20250407,12560,-12.18,20240514,9950,10.85,20240805,0.10,Y,034310,500,189 억,,4398872,N,N,823,N,00,N
20250424,100422,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10900,90,2,0.83,36441660,3352,6.88,10820,10900,10810,14050,7570,10810,10871.62,11.85,0,15,11083,10946,10863,10726,10643,10905,10685,189,3240,500,7990,10,1,37128442,4047,8.60,0.51,12,0.01,1268.00,21229.00,12790,20240419,-14.78,9950,20240805,9.55,11770,-7.39,20250226,10310,5.72,20250407,12560,-13.22,20240514,9950,9.55,20240805,0.10,Y,034310,500,189 억,,4398872,N,N,823,N,00,N
20250424,090424,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10830,20,2,0.19,530120,49,0.10,10820,10830,10810,14050,7570,10810,10818.78,11.85,0,-11,11083,10946,10863,10726,10643,10905,10685,189,3240,500,7990,10,1,37128442,4021,8.54,0.51,12,0.00,1268.00,21229.00,12790,20240419,-15.32,9950,20240805,8.84,11770,-7.99,20250226,10310,5.04,20250407,12560,-13.77,20240514,9950,8.84,20240805,0.10,Y,034310,500,189 억,,4398872,N,N,823,N,00,N
20250423,160414,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10810,-70,5,-0.64,527318810,48708,116.83,10890,11000,10780,14140,7620,10880,10826.12,11.89,0,-16845,11080,10980,10890,10790,10700,10935,10745,189,3260,500,8050,10,1,37128442,4014,8.53,0.51,12,0.13,1268.00,21229.00,12790,20240419,-15.48,9950,20240805,8.64,11770,-8.16,20250226,10310,4.85,20250407,12560,-13.93,20240514,9950,8.64,20240805,0.10,Y,034310,500,189 억,,4415717,N,N,823,N,00,N
20250423,150422,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10820,-60,5,-0.55,482332450,44547,106.85,10890,11000,10780,14140,7620,10880,10827.50,11.89,0,-16508,11080,10980,10890,10790,10700,10935,10745,189,3260,500,8050,10,1,37128442,4017,8.53,0.51,12,0.12,1268.00,21229.00,12790,20240419,-15.40,9950,20240805,8.74,11770,-8.07,20250226,10310,4.95,20250407,12560,-13.85,20240514,9950,8.74,20240805,0.10,Y,034310,500,189 억,,4415717,N,N,318,N,00,N
20250423,140421,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10790,-90,5,-0.83,383646280,35407,84.93,10890,11000,10780,14140,7620,10880,10835.32,11.89,0,-17804,11080,10980,10890,10790,10700,10935,10745,189,3260,500,8050,10,1,37128442,4006,8.51,0.51,12,0.10,1268.00,21229.00,12790,20240419,-15.64,9950,20240805,8.44,11770,-8.33,20250226,10310,4.66,20250407,12560,-14.09,20240514,9950,8.44,20240805,0.10,Y,034310,500,189 억,,4415717,N,N,318,N,00,N
20250423,130419,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10860,-20,5,-0.18,235336890,21677,51.99,10890,11000,10810,14140,7620,10880,10856.52,11.89,0,-9775,11080,10980,10890,10790,10700,10935,10745,189,3260,500,8050,10,1,37128442,4032,8.56,0.51,12,0.06,1268.00,21229.00,12790,20240419,-15.09,9950,20240805,9.15,11770,-7.73,20250226,10310,5.33,20250407,12560,-13.54,20240514,9950,9.15,20240805,0.10,Y,034310,500,189 억,,4415717,N,N,318,N,00,N
20250423,120422,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10850,-30,5,-0.28,210478460,19385,46.50,10890,11000,10810,14140,7620,10880,10857.80,11.89,0,-8654,11080,10980,10890,10790,10700,10935,10745,189,3260,500,8050,10,1,37128442,4028,8.56,0.51,12,0.05,1268.00,21229.00,12790,20240419,-15.17,9950,20240805,9.05,11770,-7.82,20250226,10310,5.24,20250407,12560,-13.61,20240514,9950,9.05,20240805,0.10,Y,034310,500,189 억,,4415717,N,N,318,N,00,N
20250423,110422,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10850,-30,5,-0.28,183543090,16902,40.54,10890,11000,10810,14140,7620,10880,10859.25,11.89,0,-7705,11080,10980,10890,10790,10700,10935,10745,189,3260,500,8050,10,1,37128442,4028,8.56,0.51,12,0.05,1268.00,21229.00,12790,20240419,-15.17,9950,20240805,9.05,11770,-7.82,20250226,10310,5.24,20250407,12560,-13.61,20240514,9950,9.05,20240805,0.10,Y,034310,500,189 억,,4415717,N,N,318,N,00,N
20250423,100423,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10870,-10,5,-0.09,111308870,10240,24.56,10890,11000,10830,14140,7620,10880,10870.01,11.89,0,-4428,11080,10980,10890,10790,10700,10935,10745,189,3260,500,8050,10,1,37128442,4036,8.57,0.51,12,0.03,1268.00,21229.00,12790,20240419,-15.01,9950,20240805,9.25,11770,-7.65,20250226,10310,5.43,20250407,12560,-13.46,20240514,9950,9.25,20240805,0.10,Y,034310,500,189 억,,4415717,N,N,318,N,00,N
20250423,090425,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10950,70,2,0.64,241730,22,0.05,10890,11000,10890,14140,7620,10880,10987.73,11.89,0,15,11080,10980,10890,10790,10700,10935,10745,189,3260,500,8050,10,1,37128442,4066,8.64,0.52,12,0.00,1268.00,21229.00,12790,20240419,-14.39,9950,20240805,10.05,11770,-6.97,20250226,10310,6.21,20250407,12560,-12.82,20240514,9950,10.05,20240805,0.10,Y,034310,500,189 억,,4415717,N,N,318,N,00,N
20250422,160413,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10880,-10,5,-0.09,454688245,41692,171.85,10920,10990,10800,14150,7630,10890,10905.89,11.91,0,-4168,10996,10942,10876,10822,10756,10970,10850,189,3260,500,8050,10,1,37128442,4040,8.58,0.51,12,0.11,1268.00,21229.00,12790,20240419,-14.93,9950,20240805,9.35,11770,-7.56,20250226,10310,5.53,20250407,12560,-13.38,20240514,9950,9.35,20240805,0.10,Y,034310,500,189 억,,4420250,N,N,318,N,00,N
20250422,150420,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10890,0,3,0.00,416538445,38189,157.42,10920,10990,10800,14150,7630,10890,10907.29,11.91,0,-4196,10996,10942,10876,10822,10756,10970,10850,189,3260,500,8050,10,1,37128442,4043,8.59,0.51,12,0.10,1268.00,21229.00,12790,20240419,-14.86,9950,20240805,9.45,11770,-7.48,20250226,10310,5.63,20250407,12560,-13.30,20240514,9950,9.45,20240805,0.10,Y,034310,500,189 억,,4420250,N,N,124,N,00,N
20250422,140420,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10940,50,2,0.46,310247395,28447,117.26,10920,10990,10800,14150,7630,10890,10906.16,11.91,0,-4974,10996,10942,10876,10822,10756,10970,10850,189,3260,500,8050,10,1,37128442,4062,8.63,0.52,12,0.08,1268.00,21229.00,12790,20240419,-14.46,9950,20240805,9.95,11770,-7.05,20250226,10310,6.11,20250407,12560,-12.90,20240514,9950,9.95,20240805,0.10,Y,034310,500,189 억,,4420250,N,N,124,N,00,N
20250422,130418,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10920,30,2,0.28,135686645,12485,51.46,10920,10920,10800,14150,7630,10890,10867.97,11.91,0,-1944,10996,10942,10876,10822,10756,10970,10850,189,3260,500,8050,10,1,37128442,4054,8.61,0.51,12,0.03,1268.00,21229.00,12790,20240419,-14.62,9950,20240805,9.75,11770,-7.22,20250226,10310,5.92,20250407,12560,-13.06,20240514,9950,9.75,20240805,0.10,Y,034310,500,189 억,,4420250,N,N,124,N,00,N
20250422,120419,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10890,0,3,0.00,104852375,9656,39.80,10920,10920,10800,14150,7630,10890,10858.78,11.91,0,-1661,10996,10942,10876,10822,10756,10970,10850,189,3260,500,8050,10,1,37128442,4043,8.59,0.51,12,0.03,1268.00,21229.00,12790,20240419,-14.86,9950,20240805,9.45,11770,-7.48,20250226,10310,5.63,20250407,12560,-13.30,20240514,9950,9.45,20240805,0.10,Y,034310,500,189 억,,4420250,N,N,124,N,00,N
20250422,110419,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10880,-10,5,-0.09,93963595,8656,35.68,10920,10920,10800,14150,7630,10890,10855.31,11.91,0,-2197,10996,10942,10876,10822,10756,10970,10850,189,3260,500,8050,10,1,37128442,4040,8.58,0.51,12,0.02,1268.00,21229.00,12790,20240419,-14.93,9950,20240805,9.35,11770,-7.56,20250226,10310,5.53,20250407,12560,-13.38,20240514,9950,9.35,20240805,0.10,Y,034310,500,189 억,,4420250,N,N,124,N,00,N
20250422,100419,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10850,-40,5,-0.37,53705675,4956,20.43,10920,10920,10800,14150,7630,10890,10836.50,11.91,0,-1372,10996,10942,10876,10822,10756,10970,10850,189,3260,500,8050,10,1,37128442,4028,8.56,0.51,12,0.01,1268.00,21229.00,12790,20240419,-15.17,9950,20240805,9.05,11770,-7.82,20250226,10310,5.24,20250407,12560,-13.61,20240514,9950,9.05,20240805,0.10,Y,034310,500,189 억,,4420250,N,N,124,N,00,N
20250422,090419,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10880,-10,5,-0.09,858260,79,0.33,10920,10920,10810,14150,7630,10890,10864.05,11.91,0,40,10996,10942,10876,10822,10756,10970,10850,189,3260,500,8050,10,1,37128442,4040,8.58,0.51,12,0.00,1268.00,21229.00,12790,20240419,-14.93,9950,20240805,9.35,11770,-7.56,20250226,10310,5.53,20250407,12560,-13.38,20240514,9950,9.35,20240805,0.10,Y,034310,500,189 억,,4420250,N,N,124,N,00,N
20250421,160411,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10890,90,2,0.83,263727975,24259,183.29,10850,10930,10810,14040,7560,10800,10871.33,11.90,0,367,10986,10892,10846,10752,10706,10870,10730,189,3240,500,7990,10,1,37128442,4043,8.59,0.51,12,0.07,1268.00,21229.00,12790,20240419,-14.86,9950,20240805,9.45,11770,-7.48,20250226,10310,5.63,20250407,12560,-13.30,20240514,9950,9.45,20240805,0.10,Y,034310,500,189 억,,4419882,N,N,124,N,00,N
20250421,150418,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10870,70,2,0.65,247377705,22756,171.94,10850,10930,10810,14040,7560,10800,10870.88,11.90,0,-289,10986,10892,10846,10752,10706,10870,10730,189,3240,500,7990,10,1,37128442,4036,8.57,0.51,12,0.06,1268.00,21229.00,12790,20240419,-15.01,9950,20240805,9.25,11770,-7.65,20250226,10310,5.43,20250407,12560,-13.46,20240514,9950,9.25,20240805,0.10,Y,034310,500,189 억,,4419882,N,N,107,N,00,N
20250421,140418,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10870,70,2,0.65,209897385,19308,145.89,10850,10930,10810,14040,7560,10800,10871.01,11.90,0,-810,10986,10892,10846,10752,10706,10870,10730,189,3240,500,7990,10,1,37128442,4036,8.57,0.51,12,0.05,1268.00,21229.00,12790,20240419,-15.01,9950,20240805,9.25,11770,-7.65,20250226,10310,5.43,20250407,12560,-13.46,20240514,9950,9.25,20240805,0.10,Y,034310,500,189 억,,4419882,N,N,107,N,00,N
20250421,130418,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10850,50,2,0.46,170072255,15639,118.16,10850,10930,10810,14040,7560,10800,10874.88,11.90,0,-175,10986,10892,10846,10752,10706,10870,10730,189,3240,500,7990,10,1,37128442,4028,8.56,0.51,12,0.04,1268.00,21229.00,12790,20240419,-15.17,9950,20240805,9.05,11770,-7.82,20250226,10310,5.24,20250407,12560,-13.61,20240514,9950,9.05,20240805,0.10,Y,034310,500,189 억,,4419882,N,N,107,N,00,N
20250421,120417,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10860,60,2,0.56,155798660,14323,108.22,10850,10930,10810,14040,7560,10800,10877.52,11.90,0,53,10986,10892,10846,10752,10706,10870,10730,189,3240,500,7990,10,1,37128442,4032,8.56,0.51,12,0.04,1268.00,21229.00,12790,20240419,-15.09,9950,20240805,9.15,11770,-7.73,20250226,10310,5.33,20250407,12560,-13.54,20240514,9950,9.15,20240805,0.10,Y,034310,500,189 억,,4419882,N,N,107,N,00,N
20250421,110418,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10910,110,2,1.02,101943110,9367,70.77,10850,10930,10810,14040,7560,10800,10883.22,11.90,0,-2622,10986,10892,10846,10752,10706,10870,10730,189,3240,500,7990,10,1,37128442,4051,8.60,0.51,12,0.03,1268.00,21229.00,12790,20240419,-14.70,9950,20240805,9.65,11770,-7.31,20250226,10310,5.82,20250407,12560,-13.14,20240514,9950,9.65,20240805,0.10,Y,034310,500,189 억,,4419882,N,N,107,N,00,N
20250421,100415,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10890,90,2,0.83,36856660,3381,25.55,10850,10930,10810,14040,7560,10800,10901.11,11.90,0,-308,10986,10892,10846,10752,10706,10870,10730,189,3240,500,7990,10,1,37128442,4043,8.59,0.51,12,0.01,1268.00,21229.00,12790,20240419,-14.86,9950,20240805,9.45,11770,-7.48,20250226,10310,5.63,20250407,12560,-13.30,20240514,9950,9.45,20240805,0.10,Y,034310,500,189 억,,4419882,N,N,107,N,00,N
20250421,090427,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10870,70,2,0.65,1193370,110,0.83,10850,10880,10810,14040,7560,10800,10848.82,11.90,0,0,10986,10892,10846,10752,10706,10870,10730,189,3240,500,7990,10,1,37128442,4036,8.57,0.51,12,0.00,1268.00,21229.00,12790,20240419,-15.01,9950,20240805,9.25,11770,-7.65,20250226,10310,5.43,20250407,12560,-13.46,20240514,9950,9.25,20240805,0.10,Y,034310,500,189 억,,4419882,N,N,107,N,00,N
20250418,160411,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10800,-30,5,-0.28,143420690,13235,77.93,10900,10940,10800,14070,7590,10830,10836.55,11.91,0,-3298,11003,10916,10853,10766,10703,10885,10735,189,3240,500,8010,10,1,37128442,4010,8.52,0.51,12,0.04,1268.00,21229.00,12790,20240419,-15.56,9950,20240805,8.54,11770,-8.24,20250226,10310,4.75,20250407,12790,-15.56,20240419,9950,8.54,20240805,0.09,Y,034310,500,189 억,,4423180,N,N,107,N,00,N
20250418,150415,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10860,30,2,0.28,139275840,12852,75.68,10900,10940,10800,14070,7590,10830,10836.90,11.91,0,-3232,11003,10916,10853,10766,10703,10885,10735,189,3240,500,8010,10,1,37128442,4032,8.56,0.51,12,0.03,1268.00,21229.00,12790,20240419,-15.09,9950,20240805,9.15,11770,-7.73,20250226,10310,5.33,20250407,12790,-15.09,20240419,9950,9.15,20240805,0.09,Y,034310,500,189 억,,4423180,N,N,0,N,00,N
20250418,140417,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10860,30,2,0.28,135358440,12491,73.55,10900,10940,10800,14070,7590,10830,10836.48,11.91,0,-2980,11003,10916,10853,10766,10703,10885,10735,189,3240,500,8010,10,1,37128442,4032,8.56,0.51,12,0.03,1268.00,21229.00,12790,20240419,-15.09,9950,20240805,9.15,11770,-7.73,20250226,10310,5.33,20250407,12790,-15.09,20240419,9950,9.15,20240805,0.09,Y,034310,500,189 억,,4423180,N,N,0,N,00,N
20250418,130416,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10860,30,2,0.28,114570970,10575,62.27,10900,10940,10800,14070,7590,10830,10834.13,11.91,0,-2760,11003,10916,10853,10766,10703,10885,10735,189,3240,500,8010,10,1,37128442,4032,8.56,0.51,12,0.03,1268.00,21229.00,12790,20240419,-15.09,9950,20240805,9.15,11770,-7.73,20250226,10310,5.33,20250407,12790,-15.09,20240419,9950,9.15,20240805,0.09,Y,034310,500,189 억,,4423180,N,N,0,N,00,N
20250418,120415,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10820,-10,5,-0.09,100633900,9290,54.70,10900,10940,10800,14070,7590,10830,10832.50,11.91,0,-2625,11003,10916,10853,10766,10703,10885,10735,189,3240,500,8010,10,1,37128442,4017,8.53,0.51,12,0.03,1268.00,21229.00,12790,20240419,-15.40,9950,20240805,8.74,11770,-8.07,20250226,10310,4.95,20250407,12790,-15.40,20240419,9950,8.74,20240805,0.09,Y,034310,500,189 억,,4423180,N,N,0,N,00,N
20250418,110417,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10870,40,2,0.37,90686980,8370,49.28,10900,10940,10800,14070,7590,10830,10834.76,11.91,0,-2453,11003,10916,10853,10766,10703,10885,10735,189,3240,500,8010,10,1,37128442,4036,8.57,0.51,12,0.02,1268.00,21229.00,12790,20240419,-15.01,9950,20240805,9.25,11770,-7.65,20250226,10310,5.43,20250407,12790,-15.01,20240419,9950,9.25,20240805,0.09,Y,034310,500,189 억,,4423180,N,N,0,N,00,N
20250418,100417,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10820,-10,5,-0.09,67170520,6202,36.52,10900,10940,10800,14070,7590,10830,10830.46,11.91,0,-2215,11003,10916,10853,10766,10703,10885,10735,189,3240,500,8010,10,1,37128442,4017,8.53,0.51,12,0.02,1268.00,21229.00,12790,20240419,-15.40,9950,20240805,8.74,11770,-8.07,20250226,10310,4.95,20250407,12790,-15.40,20240419,9950,8.74,20240805,0.09,Y,034310,500,189 억,,4423180,N,N,0,N,00,N
20250418,090419,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10890,60,2,0.55,1173050,108,0.64,10900,10940,10830,14070,7590,10830,10861.57,11.91,0,-12,11003,10916,10853,10766,10703,10885,10735,189,3240,500,8010,10,1,37128442,4043,8.59,0.51,12,0.00,1268.00,21229.00,12790,20240419,-14.86,9950,20240805,9.45,11770,-7.48,20250226,10310,5.63,20250407,12790,-14.86,20240419,9950,9.45,20240805,0.09,Y,034310,500,189 억,,4423180,N,N,0,N,00,N
20250417,160414,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10830,-60,5,-0.55,184015180,16980,44.64,10930,10940,10790,14150,7630,10890,10837.19,11.93,0,-5031,11030,10960,10890,10820,10750,10925,10785,189,3260,500,8050,10,1,37128442,4021,8.54,0.51,12,0.05,1268.00,21229.00,12790,20240419,-15.32,9950,20240805,8.84,11770,-7.99,20250226,10310,5.04,20250407,12790,-15.32,20240419,9950,8.84,20240805,0.09,Y,034310,500,189 억,,4428353,N,N,45,N,00,N
20250417,150417,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10820,-70,5,-0.64,176237970,16261,42.75,10930,10940,10790,14150,7630,10890,10838.08,11.93,0,-4701,11030,10960,10890,10820,10750,10925,10785,189,3260,500,8050,10,1,37128442,4017,8.53,0.51,12,0.04,1268.00,21229.00,12790,20240419,-15.40,9950,20240805,8.74,11770,-8.07,20250226,10310,4.95,20250407,12790,-15.40,20240419,9950,8.74,20240805,0.09,Y,034310,500,189 억,,4428353,N,N,45,N,00,N
20250417,140419,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10840,-50,5,-0.46,140729360,12974,34.11,10930,10940,10790,14150,7630,10890,10847.03,11.93,0,-4132,11030,10960,10890,10820,10750,10925,10785,189,3260,500,8050,10,1,37128442,4025,8.55,0.51,12,0.03,1268.00,21229.00,12790,20240419,-15.25,9950,20240805,8.94,11770,-7.90,20250226,10310,5.14,20250407,12790,-15.25,20240419,9950,8.94,20240805,0.09,Y,034310,500,189 억,,4428353,N,N,45,N,00,N
20250417,130418,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10860,-30,5,-0.28,101291150,9333,24.54,10930,10940,10790,14150,7630,10890,10853.01,11.93,0,-2897,11030,10960,10890,10820,10750,10925,10785,189,3260,500,8050,10,1,37128442,4032,8.56,0.51,12,0.03,1268.00,21229.00,12790,20240419,-15.09,9950,20240805,9.15,11770,-7.73,20250226,10310,5.33,20250407,12790,-15.09,20240419,9950,9.15,20240805,0.09,Y,034310,500,189 억,,4428353,N,N,45,N,00,N
20250417,120417,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10840,-50,5,-0.46,85530590,7882,20.72,10930,10940,10790,14150,7630,10890,10851.38,11.93,0,-2587,11030,10960,10890,10820,10750,10925,10785,189,3260,500,8050,10,1,37128442,4025,8.55,0.51,12,0.02,1268.00,21229.00,12790,20240419,-15.25,9950,20240805,8.94,11770,-7.90,20250226,10310,5.14,20250407,12790,-15.25,20240419,9950,8.94,20240805,0.09,Y,034310,500,189 억,,4428353,N,N,45,N,00,N
20250417,110416,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10840,-50,5,-0.46,81039970,7467,19.63,10930,10940,10790,14150,7630,10890,10853.08,11.93,0,-2449,11030,10960,10890,10820,10750,10925,10785,189,3260,500,8050,10,1,37128442,4025,8.55,0.51,12,0.02,1268.00,21229.00,12790,20240419,-15.25,9950,20240805,8.94,11770,-7.90,20250226,10310,5.14,20250407,12790,-15.25,20240419,9950,8.94,20240805,0.09,Y,034310,500,189 억,,4428353,N,N,45,N,00,N
20250417,100416,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10830,-60,5,-0.55,55922480,5152,13.55,10930,10940,10790,14150,7630,10890,10854.52,11.93,0,-1209,11030,10960,10890,10820,10750,10925,10785,189,3260,500,8050,10,1,37128442,4021,8.54,0.51,12,0.01,1268.00,21229.00,12790,20240419,-15.32,9950,20240805,8.84,11770,-7.99,20250226,10310,5.04,20250407,12790,-15.32,20240419,9950,8.84,20240805,0.09,Y,034310,500,189 억,,4428353,N,N,45,N,00,N
20250417,090418,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10900,10,2,0.09,1712000,157,0.41,10930,10940,10880,14150,7630,10890,10904.46,11.93,0,-121,11030,10960,10890,10820,10750,10925,10785,189,3260,500,8050,10,1,37128442,4047,8.60,0.51,12,0.00,1268.00,21229.00,12790,20240419,-14.78,9950,20240805,9.55,11770,-7.39,20250226,10310,5.72,20250407,12790,-14.78,20240419,9950,9.55,20240805,0.09,Y,034310,500,189 억,,4428353,N,N,45,N,00,N
20250416,160412,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10890,30,2,0.28,414688960,38036,45.58,10900,10960,10820,14110,7610,10860,10902.54,11.90,0,10290,11040,10950,10860,10770,10680,10950,10770,189,3250,500,8030,10,1,37128442,4043,8.59,0.51,12,0.10,1268.00,21229.00,12790,20240419,-14.86,9950,20240805,9.45,11770,-7.48,20250226,10310,5.63,20250407,12790,-14.86,20240419,9950,9.45,20240805,0.09,Y,034310,500,189 억,,4417544,N,N,45,N,00,N
20250416,150418,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10860,0,3,0.00,409893130,37595,45.05,10900,10960,10820,14110,7610,10860,10902.86,11.90,0,10376,11040,10950,10860,10770,10680,10950,10770,189,3250,500,8030,10,1,37128442,4032,8.56,0.51,12,0.10,1268.00,21229.00,12790,20240419,-15.09,9950,20240805,9.15,11770,-7.73,20250226,10310,5.33,20250407,12790,-15.09,20240419,9950,9.15,20240805,0.09,Y,034310,500,189 억,,4417544,N,N,1022,N,00,N
20250416,140416,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10880,20,2,0.18,393951350,36126,43.29,10900,10960,10830,14110,7610,10860,10904.93,11.90,0,10223,11040,10950,10860,10770,10680,10950,10770,189,3250,500,8030,10,1,37128442,4040,8.58,0.51,12,0.10,1268.00,21229.00,12790,20240419,-14.93,9950,20240805,9.35,11770,-7.56,20250226,10310,5.53,20250407,12790,-14.93,20240419,9950,9.35,20240805,0.09,Y,034310,500,189 억,,4417544,N,N,1022,N,00,N
20250416,130415,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10860,0,3,0.00,320791210,29402,35.24,10900,10960,10850,14110,7610,10860,10910.52,11.90,0,10672,11040,10950,10860,10770,10680,10950,10770,189,3250,500,8030,10,1,37128442,4032,8.56,0.51,12,0.08,1268.00,21229.00,12790,20240419,-15.09,9950,20240805,9.15,11770,-7.73,20250226,10310,5.33,20250407,12790,-15.09,20240419,9950,9.15,20240805,0.09,Y,034310,500,189 억,,4417544,N,N,1022,N,00,N
20250416,120417,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10900,40,2,0.37,299833430,27473,32.92,10900,10960,10860,14110,7610,10860,10913.75,11.90,0,9898,11040,10950,10860,10770,10680,10950,10770,189,3250,500,8030,10,1,37128442,4047,8.60,0.51,12,0.07,1268.00,21229.00,12790,20240419,-14.78,9950,20240805,9.55,11770,-7.39,20250226,10310,5.72,20250407,12790,-14.78,20240419,9950,9.55,20240805,0.09,Y,034310,500,189 억,,4417544,N,N,1022,N,00,N
20250416,110416,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10880,20,2,0.18,270207290,24752,29.66,10900,10960,10860,14110,7610,10860,10916.58,11.90,0,8785,11040,10950,10860,10770,10680,10950,10770,189,3250,500,8030,10,1,37128442,4040,8.58,0.51,12,0.07,1268.00,21229.00,12790,20240419,-14.93,9950,20240805,9.35,11770,-7.56,20250226,10310,5.53,20250407,12790,-14.93,20240419,9950,9.35,20240805,0.09,Y,034310,500,189 억,,4417544,N,N,1022,N,00,N
20250416,100416,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10930,70,2,0.64,189745840,17378,20.83,10900,10960,10860,14110,7610,10860,10918.74,11.90,0,8243,11040,10950,10860,10770,10680,10950,10770,189,3250,500,8030,10,1,37128442,4058,8.62,0.51,12,0.05,1268.00,21229.00,12790,20240419,-14.54,9950,20240805,9.85,11770,-7.14,20250226,10310,6.01,20250407,12790,-14.54,20240419,9950,9.85,20240805,0.09,Y,034310,500,189 억,,4417544,N,N,1022,N,00,N
20250416,090419,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10900,40,2,0.37,1097900,101,0.12,10900,10900,10860,14110,7610,10860,10870.30,11.90,0,27,11040,10950,10860,10770,10680,10950,10770,189,3250,500,8030,10,1,37128442,4047,8.60,0.51,12,0.00,1268.00,21229.00,12790,20240419,-14.78,9950,20240805,9.55,11770,-7.39,20250226,10310,5.72,20250407,12790,-14.78,20240419,9950,9.55,20240805,0.09,Y,034310,500,189 억,,4417544,N,N,1022,N,00,N
20250415,160412,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10860,60,2,0.56,583442500,53643,275.83,10860,10950,10770,14040,7560,10800,10876.40,11.90,0,4318,11000,10900,10830,10730,10660,10865,10695,189,3240,500,7990,10,1,37128442,4032,8.56,0.51,12,0.14,1268.00,21229.00,12790,20240419,-15.09,9950,20240805,9.15,11770,-7.73,20250226,10310,5.33,20250407,12790,-15.09,20240419,9950,9.15,20240805,0.09,Y,034310,500,189 억,,4419314,N,N,1022,N,00,N
20250415,150414,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10860,60,2,0.56,562080870,51679,265.73,10860,10950,10770,14040,7560,10800,10876.39,11.90,0,4136,11000,10900,10830,10730,10660,10865,10695,189,3240,500,7990,10,1,37128442,4032,8.56,0.51,12,0.14,1268.00,21229.00,12790,20240419,-15.09,9950,20240805,9.15,11770,-7.73,20250226,10310,5.33,20250407,12790,-15.09,20240419,9950,9.15,20240805,0.09,Y,034310,500,189 억,,4419314,N,N,672,N,00,N
20250415,140415,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10890,90,2,0.83,421880500,38828,199.65,10860,10930,10770,14040,7560,10800,10865.37,11.90,0,7497,11000,10900,10830,10730,10660,10865,10695,189,3240,500,7990,10,1,37128442,4043,8.59,0.51,12,0.10,1268.00,21229.00,12790,20240419,-14.86,9950,20240805,9.45,11770,-7.48,20250226,10310,5.63,20250407,12790,-14.86,20240419,9950,9.45,20240805,0.09,Y,034310,500,189 억,,4419314,N,N,672,N,00,N
20250415,130416,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10870,70,2,0.65,221198160,20410,104.95,10860,10890,10770,14040,7560,10800,10837.73,11.90,0,-488,11000,10900,10830,10730,10660,10865,10695,189,3240,500,7990,10,1,37128442,4036,8.57,0.51,12,0.05,1268.00,21229.00,12790,20240419,-15.01,9950,20240805,9.25,11770,-7.65,20250226,10310,5.43,20250407,12790,-15.01,20240419,9950,9.25,20240805,0.09,Y,034310,500,189 억,,4419314,N,N,672,N,00,N
20250415,120414,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10850,50,2,0.46,209728590,19354,99.52,10860,10890,10770,14040,7560,10800,10836.45,11.90,0,-507,11000,10900,10830,10730,10660,10865,10695,189,3240,500,7990,10,1,37128442,4028,8.56,0.51,12,0.05,1268.00,21229.00,12790,20240419,-15.17,9950,20240805,9.05,11770,-7.82,20250226,10310,5.24,20250407,12790,-15.17,20240419,9950,9.05,20240805,0.09,Y,034310,500,189 억,,4419314,N,N,672,N,00,N
20250415,110415,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10860,60,2,0.56,175717190,16213,83.37,10860,10890,10770,14040,7560,10800,10838.04,11.90,0,-875,11000,10900,10830,10730,10660,10865,10695,189,3240,500,7990,10,1,37128442,4032,8.56,0.51,12,0.04,1268.00,21229.00,12790,20240419,-15.09,9950,20240805,9.15,11770,-7.73,20250226,10310,5.33,20250407,12790,-15.09,20240419,9950,9.15,20240805,0.09,Y,034310,500,189 억,,4419314,N,N,672,N,00,N
20250415,100415,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10800,0,3,0.00,101344540,9355,48.10,10860,10890,10770,14040,7560,10800,10833.20,11.90,0,635,11000,10900,10830,10730,10660,10865,10695,189,3240,500,7990,10,1,37128442,4010,8.52,0.51,12,0.03,1268.00,21229.00,12790,20240419,-15.56,9950,20240805,8.54,11770,-8.24,20250226,10310,4.75,20250407,12790,-15.56,20240419,9950,8.54,20240805,0.09,Y,034310,500,189 억,,4419314,N,N,672,N,00,N
20250415,090416,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10890,90,2,0.83,3898530,359,1.85,10860,10890,10850,14040,7560,10800,10859.42,11.90,0,141,11000,10900,10830,10730,10660,10865,10695,189,3240,500,7990,10,1,37128442,4043,8.59,0.51,12,0.00,1268.00,21229.00,12790,20240419,-14.86,9950,20240805,9.45,11770,-7.48,20250226,10310,5.63,20250407,12790,-14.86,20240419,9950,9.45,20240805,0.09,Y,034310,500,189 억,,4419314,N,N,672,N,00,N
20250414,160411,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10800,-60,5,-0.55,210638305,19448,92.53,10860,10930,10760,14110,7610,10860,10830.85,11.92,0,-8005,10966,10912,10836,10782,10706,10940,10810,189,3250,500,8030,10,1,37128442,4010,8.52,0.51,12,0.05,1268.00,21229.00,12790,20240419,-15.56,9950,20240805,8.54,11770,-8.24,20250226,10310,4.75,20250407,12790,-15.56,20240419,9950,8.54,20240805,0.10,Y,034310,500,189 억,,4427282,N,N,672,N,00,N
20250414,150413,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10840,-20,5,-0.18,206263275,19043,90.60,10860,10930,10760,14110,7610,10860,10831.45,11.92,0,-7833,10966,10912,10836,10782,10706,10940,10810,189,3250,500,8030,10,1,37128442,4025,8.55,0.51,12,0.05,1268.00,21229.00,12790,20240419,-15.25,9950,20240805,8.94,11770,-7.90,20250226,10310,5.14,20250407,12790,-15.25,20240419,9950,8.94,20240805,0.10,Y,034310,500,189 억,,4427282,N,N,237,N,00,N
20250414,140413,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10880,20,2,0.18,182044715,16811,79.98,10860,10930,10760,14110,7610,10860,10828.90,11.92,0,-6031,10966,10912,10836,10782,10706,10940,10810,189,3250,500,8030,10,1,37128442,4040,8.58,0.51,12,0.05,1268.00,21229.00,12790,20240419,-14.93,9950,20240805,9.35,11770,-7.56,20250226,10310,5.53,20250407,12790,-14.93,20240419,9950,9.35,20240805,0.10,Y,034310,500,189 억,,4427282,N,N,237,N,00,N
20250414,130413,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10860,0,3,0.00,160473185,14825,70.53,10860,10930,10760,14110,7610,10860,10824.50,11.92,0,-5815,10966,10912,10836,10782,10706,10940,10810,189,3250,500,8030,10,1,37128442,4032,8.56,0.51,12,0.04,1268.00,21229.00,12790,20240419,-15.09,9950,20240805,9.15,11770,-7.73,20250226,10310,5.33,20250407,12790,-15.09,20240419,9950,9.15,20240805,0.10,Y,034310,500,189 억,,4427282,N,N,237,N,00,N
20250414,120414,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10780,-80,5,-0.74,131111380,12110,57.61,10860,10930,10760,14110,7610,10860,10826.70,11.92,0,-4698,10966,10912,10836,10782,10706,10940,10810,189,3250,500,8030,10,1,37128442,4002,8.50,0.51,12,0.03,1268.00,21229.00,12790,20240419,-15.72,9950,20240805,8.34,11770,-8.41,20250226,10310,4.56,20250407,12790,-15.72,20240419,9950,8.34,20240805,0.10,Y,034310,500,189 억,,4427282,N,N,237,N,00,N
20250414,110411,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10760,-100,5,-0.92,126811450,11711,55.72,10860,10930,10760,14110,7610,10860,10828.40,11.92,0,-4508,10966,10912,10836,10782,10706,10940,10810,189,3250,500,8030,10,1,37128442,3995,8.49,0.51,12,0.03,1268.00,21229.00,12790,20240419,-15.87,9950,20240805,8.14,11770,-8.58,20250226,10310,4.36,20250407,12790,-15.87,20240419,9950,8.14,20240805,0.10,Y,034310,500,189 억,,4427282,N,N,237,N,00,N
20250414,100413,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10840,-20,5,-0.18,46165850,4242,20.18,10860,10930,10840,14110,7610,10860,10883.04,11.92,0,-819,10966,10912,10836,10782,10706,10940,10810,189,3250,500,8030,10,1,37128442,4025,8.55,0.51,12,0.01,1268.00,21229.00,12790,20240419,-15.25,9950,20240805,8.94,11770,-7.90,20250226,10310,5.14,20250407,12790,-15.25,20240419,9950,8.94,20240805,0.10,Y,034310,500,189 억,,4427282,N,N,237,N,00,N
20250414,090413,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10870,10,2,0.09,1380070,127,0.60,10860,10900,10860,14110,7610,10860,10866.69,11.92,0,11,10966,10912,10836,10782,10706,10940,10810,189,3250,500,8030,10,1,37128442,4036,8.57,0.51,12,0.00,1268.00,21229.00,12790,20240419,-15.01,9950,20240805,9.25,11770,-7.65,20250226,10310,5.43,20250407,12790,-15.01,20240419,9950,9.25,20240805,0.10,Y,034310,500,189 억,,4427282,N,N,237,N,00,N
20250411,160409,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10860,10,2,0.09,227928800,21019,38.39,10800,10890,10760,14100,7600,10850,10843.94,11.91,0,6231,11083,10966,10783,10666,10483,11025,10725,189,3250,500,8020,10,1,37128442,4032,8.56,0.51,12,0.06,1268.00,21229.00,12790,20240419,-15.09,9950,20240805,9.15,11770,-7.73,20250226,10310,5.33,20250407,12790,-15.09,20240419,9950,9.15,20240805,0.10,Y,034310,500,189 억,,4420771,N,N,237,N,00,N
20250411,150412,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10850,0,3,0.00,200474190,18486,33.77,10800,10890,10760,14100,7600,10850,10844.65,11.91,0,5099,11083,10966,10783,10666,10483,11025,10725,189,3250,500,8020,10,1,37128442,4028,8.56,0.51,12,0.05,1268.00,21229.00,12790,20240419,-15.17,9950,20240805,9.05,11770,-7.82,20250226,10310,5.24,20250407,12790,-15.17,20240419,9950,9.05,20240805,0.10,Y,034310,500,189 억,,4420771,N,N,1141,N,00,N
20250411,140412,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10850,0,3,0.00,195536440,18031,32.94,10800,10890,10760,14100,7600,10850,10844.46,11.91,0,4865,11083,10966,10783,10666,10483,11025,10725,189,3250,500,8020,10,1,37128442,4028,8.56,0.51,12,0.05,1268.00,21229.00,12790,20240419,-15.17,9950,20240805,9.05,11770,-7.82,20250226,10310,5.24,20250407,12790,-15.17,20240419,9950,9.05,20240805,0.10,Y,034310,500,189 억,,4420771,N,N,1141,N,00,N
20250411,130413,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10840,-10,5,-0.09,162641730,15003,27.40,10800,10890,10760,14100,7600,10850,10840.61,11.91,0,4374,11083,10966,10783,10666,10483,11025,10725,189,3250,500,8020,10,1,37128442,4025,8.55,0.51,12,0.04,1268.00,21229.00,12790,20240419,-15.25,9950,20240805,8.94,11770,-7.90,20250226,10310,5.14,20250407,12790,-15.25,20240419,9950,8.94,20240805,0.10,Y,034310,500,189 억,,4420771,N,N,1141,N,00,N
20250411,120413,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10830,-20,5,-0.18,143974850,13283,24.26,10800,10890,10760,14100,7600,10850,10839.03,11.91,0,4690,11083,10966,10783,10666,10483,11025,10725,189,3250,500,8020,10,1,37128442,4021,8.54,0.51,12,0.04,1268.00,21229.00,12790,20240419,-15.32,9950,20240805,8.84,11770,-7.99,20250226,10310,5.04,20250407,12790,-15.32,20240419,9950,8.84,20240805,0.10,Y,034310,500,189 억,,4420771,N,N,1141,N,00,N
20250411,110411,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10820,-30,5,-0.28,142175940,13117,23.96,10800,10890,10760,14100,7600,10850,10839.06,11.91,0,4706,11083,10966,10783,10666,10483,11025,10725,189,3250,500,8020,10,1,37128442,4017,8.53,0.51,12,0.04,1268.00,21229.00,12790,20240419,-15.40,9950,20240805,8.74,11770,-8.07,20250226,10310,4.95,20250407,12790,-15.40,20240419,9950,8.74,20240805,0.10,Y,034310,500,189 억,,4420771,N,N,1141,N,00,N
20250411,100412,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10810,-40,5,-0.37,118870680,10968,20.03,10800,10890,10760,14100,7600,10850,10837.95,11.91,0,4516,11083,10966,10783,10666,10483,11025,10725,189,3250,500,8020,10,1,37128442,4014,8.53,0.51,12,0.03,1268.00,21229.00,12790,20240419,-15.48,9950,20240805,8.64,11770,-8.16,20250226,10310,4.85,20250407,12790,-15.48,20240419,9950,8.64,20240805,0.10,Y,034310,500,189 억,,4420771,N,N,1141,N,00,N
20250411,090414,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10800,-50,5,-0.46,1044910,97,0.18,10800,10830,10760,14100,7600,10850,10772.27,11.91,0,51,11083,10966,10783,10666,10483,11025,10725,189,3250,500,8020,10,1,37128442,4010,8.52,0.51,12,0.00,1268.00,21229.00,12790,20240419,-15.56,9950,20240805,8.54,11770,-8.24,20250226,10310,4.75,20250407,12790,-15.56,20240419,9950,8.54,20240805,0.10,Y,034310,500,189 억,,4420771,N,N,1141,N,00,N
20250410,160410,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10850,250,2,2.36,592037535,54746,202.34,10700,10900,10600,13780,7420,10600,10814.26,11.92,0,-5965,10806,10702,10586,10482,10366,10645,10425,189,3180,500,7840,10,1,37128442,4028,8.56,0.51,12,0.15,1268.00,21229.00,12790,20240419,-15.17,9950,20240805,9.05,11770,-7.82,20250226,10310,5.24,20250407,12790,-15.17,20240419,9950,9.05,20240805,0.10,Y,034310,500,189 억,,4426747,N,N,1141,N,00,N
20250410,150411,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10900,300,2,2.83,572097535,52913,195.56,10700,10900,10600,13780,7420,10600,10812.04,11.92,0,-5488,10806,10702,10586,10482,10366,10645,10425,189,3180,500,7840,10,1,37128442,4047,8.60,0.51,12,0.14,1268.00,21229.00,12790,20240419,-14.78,9950,20240805,9.55,11770,-7.39,20250226,10310,5.72,20250407,12790,-14.78,20240419,9950,9.55,20240805,0.10,Y,034310,500,189 억,,4426747,N,N,830,N,00,N
20250410,140411,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10880,280,2,2.64,521739295,48291,178.48,10700,10900,10600,13780,7420,10600,10804.07,11.92,0,-4837,10806,10702,10586,10482,10366,10645,10425,189,3180,500,7840,10,1,37128442,4040,8.58,0.51,12,0.13,1268.00,21229.00,12790,20240419,-14.93,9950,20240805,9.35,11770,-7.56,20250226,10310,5.53,20250407,12790,-14.93,20240419,9950,9.35,20240805,0.10,Y,034310,500,189 억,,4426747,N,N,830,N,00,N
20250410,130411,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10840,240,2,2.26,416653235,38614,142.71,10700,10900,10600,13780,7420,10600,10790.21,11.92,0,-4488,10806,10702,10586,10482,10366,10645,10425,189,3180,500,7840,10,1,37128442,4025,8.55,0.51,12,0.10,1268.00,21229.00,12790,20240419,-15.25,9950,20240805,8.94,11770,-7.90,20250226,10310,5.14,20250407,12790,-15.25,20240419,9950,8.94,20240805,0.10,Y,034310,500,189 억,,4426747,N,N,830,N,00,N
20250410,120411,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10850,250,2,2.36,375982575,34862,128.85,10700,10900,10600,13780,7420,10600,10784.88,11.92,0,-3259,10806,10702,10586,10482,10366,10645,10425,189,3180,500,7840,10,1,37128442,4028,8.56,0.51,12,0.09,1268.00,21229.00,12790,20240419,-15.17,9950,20240805,9.05,11770,-7.82,20250226,10310,5.24,20250407,12790,-15.17,20240419,9950,9.05,20240805,0.10,Y,034310,500,189 억,,4426747,N,N,830,N,00,N
20250410,110411,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10850,250,2,2.36,289855995,26901,99.42,10700,10900,10600,13780,7420,10600,10774.92,11.92,0,-2124,10806,10702,10586,10482,10366,10645,10425,189,3180,500,7840,10,1,37128442,4028,8.56,0.51,12,0.07,1268.00,21229.00,12790,20240419,-15.17,9950,20240805,9.05,11770,-7.82,20250226,10310,5.24,20250407,12790,-15.17,20240419,9950,9.05,20240805,0.10,Y,034310,500,189 억,,4426747,N,N,830,N,00,N
20250410,100411,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10720,120,2,1.13,118364000,11043,40.81,10700,10900,10600,13780,7420,10600,10718.46,11.92,0,-3603,10806,10702,10586,10482,10366,10645,10425,189,3180,500,7840,10,1,37128442,3980,8.45,0.50,12,0.03,1268.00,21229.00,12790,20240419,-16.18,9950,20240805,7.74,11770,-8.92,20250226,10310,3.98,20250407,12790,-16.18,20240419,9950,7.74,20240805,0.10,Y,034310,500,189 억,,4426747,N,N,830,N,00,N
20250410,090413,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10890,290,2,2.74,2071370,192,0.71,10700,10900,10630,13780,7420,10600,10788.39,11.92,0,-4,10806,10702,10586,10482,10366,10645,10425,189,3180,500,7840,10,1,37128442,4043,8.59,0.51,12,0.00,1268.00,21229.00,12790,20240419,-14.86,9950,20240805,9.45,11770,-7.48,20250226,10310,5.63,20250407,12790,-14.86,20240419,9950,9.45,20240805,0.10,Y,034310,500,189 억,,4426747,N,N,830,N,00,N
20250409,160409,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10600,-40,5,-0.38,285951205,27057,160.19,10640,10690,10470,13830,7450,10640,10568.47,11.93,0,-3937,10746,10692,10586,10532,10426,10720,10560,189,3190,500,7870,10,1,37128442,3936,8.36,0.50,12,0.07,1268.00,21229.00,12790,20240419,-17.12,9950,20240805,6.53,11770,-9.94,20250226,10310,2.81,20250407,12790,-17.12,20240419,9950,6.53,20240805,0.10,Y,034310,500,189 억,,4430562,N,N,830,N,00,N
20250409,150329,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10490,-150,5,-1.41,271966105,25730,152.33,10640,10690,10470,13830,7450,10640,10570.00,11.93,0,-3505,10746,10692,10586,10532,10426,10720,10560,189,3190,500,7870,10,1,37128442,3895,8.27,0.49,12,0.07,1268.00,21229.00,12790,20240419,-17.98,9950,20240805,5.43,11770,-10.88,20250226,10310,1.75,20250407,12790,-17.98,20240419,9950,5.43,20240805,0.10,Y,034310,500,189 억,,4430562,N,N,1125,N,00,N
20250409,140407,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10510,-130,5,-1.22,239671285,22664,134.18,10640,10690,10470,13830,7450,10640,10574.98,11.93,0,-1920,10746,10692,10586,10532,10426,10720,10560,189,3190,500,7870,10,1,37128442,3902,8.29,0.50,12,0.06,1268.00,21229.00,12790,20240419,-17.83,9950,20240805,5.63,11770,-10.71,20250226,10310,1.94,20250407,12790,-17.83,20240419,9950,5.63,20240805,0.10,Y,034310,500,189 억,,4430562,N,N,1125,N,00,N
20250409,130406,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10580,-60,5,-0.56,183480375,17330,102.60,10640,10690,10530,13830,7450,10640,10587.44,11.93,0,-1440,10746,10692,10586,10532,10426,10720,10560,189,3190,500,7870,10,1,37128442,3928,8.34,0.50,12,0.05,1268.00,21229.00,12790,20240419,-17.28,9950,20240805,6.33,11770,-10.11,20250226,10310,2.62,20250407,12790,-17.28,20240419,9950,6.33,20240805,0.10,Y,034310,500,189 억,,4430562,N,N,1125,N,00,N
20250409,120407,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10570,-70,5,-0.66,102839150,9705,57.46,10640,10690,10530,13830,7450,10640,10596.51,11.93,0,-825,10746,10692,10586,10532,10426,10720,10560,189,3190,500,7870,10,1,37128442,3924,8.34,0.50,12,0.03,1268.00,21229.00,12790,20240419,-17.36,9950,20240805,6.23,11770,-10.20,20250226,10310,2.52,20250407,12790,-17.36,20240419,9950,6.23,20240805,0.10,Y,034310,500,189 억,,4430562,N,N,1125,N,00,N
20250409,110406,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10580,-60,5,-0.56,68453510,6448,38.17,10640,10690,10560,13830,7450,10640,10616.24,11.93,0,-907,10746,10692,10586,10532,10426,10720,10560,189,3190,500,7870,10,1,37128442,3928,8.34,0.50,12,0.02,1268.00,21229.00,12790,20240419,-17.28,9950,20240805,6.33,11770,-10.11,20250226,10310,2.62,20250407,12790,-17.28,20240419,9950,6.33,20240805,0.10,Y,034310,500,189 억,,4430562,N,N,1125,N,00,N
20250409,100408,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10630,-10,5,-0.09,39435110,3708,21.95,10640,10690,10580,13830,7450,10640,10635.14,11.93,0,-902,10746,10692,10586,10532,10426,10720,10560,189,3190,500,7870,10,1,37128442,3947,8.38,0.50,12,0.01,1268.00,21229.00,12790,20240419,-16.89,9950,20240805,6.83,11770,-9.69,20250226,10310,3.10,20250407,12790,-16.89,20240419,9950,6.83,20240805,0.10,Y,034310,500,189 억,,4430562,N,N,1125,N,00,N
20250409,090409,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10640,0,3,0.00,287170,27,0.16,10640,10640,10630,13830,7450,10640,10635.93,11.93,0,-8,10746,10692,10586,10532,10426,10720,10560,189,3190,500,7870,10,1,37128442,3950,8.39,0.50,12,0.00,1268.00,21229.00,12790,20240419,-16.81,9950,20240805,6.93,11770,-9.60,20250226,10310,3.20,20250407,12790,-16.81,20240419,9950,6.93,20240805,0.10,Y,034310,500,189 억,,4430562,N,N,1125,N,00,N
20250408,160403,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10640,240,2,2.31,178690665,16891,65.38,10540,10640,10480,13520,7280,10400,10579.05,11.95,0,-7525,10900,10650,10480,10230,10060,10565,10145,189,3120,500,7690,10,1,37128442,3950,8.39,0.50,12,0.05,1268.00,21229.00,12790,20240419,-16.81,9950,20240805,6.93,11770,-9.60,20250226,10310,3.20,20250407,12790,-16.81,20240419,9950,6.93,20240805,0.12,Y,034310,500,189 억,,4438452,N,N,1125,N,00,N
20250408,150406,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10600,200,2,1.92,171007525,16168,62.58,10540,10640,10480,13520,7280,10400,10576.91,11.95,0,-7488,10900,10650,10480,10230,10060,10565,10145,189,3120,500,7690,10,1,37128442,3936,8.36,0.50,12,0.04,1268.00,21229.00,12790,20240419,-17.12,9950,20240805,6.53,11770,-9.94,20250226,10310,2.81,20250407,12790,-17.12,20240419,9950,6.53,20240805,0.12,Y,034310,500,189 억,,4438452,N,N,2060,N,00,N
20250408,140405,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10580,180,2,1.73,164857535,15586,60.33,10540,10640,10480,13520,7280,10400,10577.28,11.95,0,-7645,10900,10650,10480,10230,10060,10565,10145,189,3120,500,7690,10,1,37128442,3928,8.34,0.50,12,0.04,1268.00,21229.00,12790,20240419,-17.28,9950,20240805,6.33,11770,-10.11,20250226,10310,2.62,20250407,12790,-17.28,20240419,9950,6.33,20240805,0.12,Y,034310,500,189 억,,4438452,N,N,2060,N,00,N
20250408,130405,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10560,160,2,1.54,123986095,11731,45.41,10540,10640,10480,13520,7280,10400,10569.10,11.95,0,-5496,10900,10650,10480,10230,10060,10565,10145,189,3120,500,7690,10,1,37128442,3921,8.33,0.50,12,0.03,1268.00,21229.00,12790,20240419,-17.44,9950,20240805,6.13,11770,-10.28,20250226,10310,2.42,20250407,12790,-17.44,20240419,9950,6.13,20240805,0.12,Y,034310,500,189 억,,4438452,N,N,2060,N,00,N
20250408,120406,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10580,180,2,1.73,101988825,9653,37.37,10540,10640,10480,13520,7280,10400,10565.51,11.95,0,-5075,10900,10650,10480,10230,10060,10565,10145,189,3120,500,7690,10,1,37128442,3928,8.34,0.50,12,0.03,1268.00,21229.00,12790,20240419,-17.28,9950,20240805,6.33,11770,-10.11,20250226,10310,2.62,20250407,12790,-17.28,20240419,9950,6.33,20240805,0.12,Y,034310,500,189 억,,4438452,N,N,2060,N,00,N
20250408,110405,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10610,210,2,2.02,93227645,8826,34.16,10540,10640,10480,13520,7280,10400,10562.84,11.95,0,-5554,10900,10650,10480,10230,10060,10565,10145,189,3120,500,7690,10,1,37128442,3939,8.37,0.50,12,0.02,1268.00,21229.00,12790,20240419,-17.04,9950,20240805,6.63,11770,-9.86,20250226,10310,2.91,20250407,12790,-17.04,20240419,9950,6.63,20240805,0.12,Y,034310,500,189 억,,4438452,N,N,2060,N,00,N
20250408,100406,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10500,100,2,0.96,48836475,4635,17.94,10540,10580,10480,13520,7280,10400,10536.46,11.95,0,-2624,10900,10650,10480,10230,10060,10565,10145,189,3120,500,7690,10,1,37128442,3898,8.28,0.49,12,0.01,1268.00,21229.00,12790,20240419,-17.90,9950,20240805,5.53,11770,-10.79,20250226,10310,1.84,20250407,12790,-17.90,20240419,9950,5.53,20240805,0.12,Y,034310,500,189 억,,4438452,N,N,2060,N,00,N
20250408,090407,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10510,110,2,1.06,1336090,127,0.49,10540,10540,10510,13520,7280,10400,10520.39,11.95,0,24,10900,10650,10480,10230,10060,10565,10145,189,3120,500,7690,10,1,37128442,3902,8.29,0.50,12,0.00,1268.00,21229.00,12790,20240419,-17.83,9950,20240805,5.63,11770,-10.71,20250226,10310,1.94,20250407,12790,-17.83,20240419,9950,5.63,20240805,0.12,Y,034310,500,189 억,,4438452,N,N,2060,N,00,N
20250407,160401,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10400,-330,5,-3.08,269350860,25834,134.06,10720,10730,10310,13940,7520,10730,10426.22,11.85,0,25,10876,10802,10726,10652,10576,10765,10615,189,3210,500,7940,10,1,37128442,3861,8.20,0.49,12,0.07,1268.00,21229.00,12790,20240419,-18.69,9950,20240805,4.52,11770,-11.64,20250226,10310,0.87,20250407,12790,-18.69,20240419,9950,4.52,20240805,0.12,Y,034310,500,189 억,,4398233,N,N,2060,N,00,N
20250407,150405,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10370,-360,5,-3.36,240496020,23050,119.62,10720,10730,10310,13940,7520,10730,10433.67,11.85,0,-926,10876,10802,10726,10652,10576,10765,10615,189,3210,500,7940,10,1,37128442,3850,8.18,0.49,12,0.06,1268.00,21229.00,12790,20240419,-18.92,9950,20240805,4.22,11770,-11.89,20250226,10310,0.58,20250407,12790,-18.92,20240419,9950,4.22,20240805,0.12,Y,034310,500,189 억,,4398233,N,N,225,N,00,N
20250407,140404,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10400,-330,5,-3.08,207233895,19845,102.98,10720,10730,10310,13940,7520,10730,10442.63,11.85,0,-2502,10876,10802,10726,10652,10576,10765,10615,189,3210,500,7940,10,1,37128442,3861,8.20,0.49,12,0.05,1268.00,21229.00,12790,20240419,-18.69,9950,20240805,4.52,11770,-11.64,20250226,10310,0.87,20250407,12790,-18.69,20240419,9950,4.52,20240805,0.12,Y,034310,500,189 억,,4398233,N,N,225,N,00,N
20250407,130402,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10430,-300,5,-2.80,184355445,17653,91.61,10720,10730,10310,13940,7520,10730,10443.29,11.85,0,-2437,10876,10802,10726,10652,10576,10765,10615,189,3210,500,7940,10,1,37128442,3872,8.23,0.49,12,0.05,1268.00,21229.00,12790,20240419,-18.45,9950,20240805,4.82,11770,-11.38,20250226,10310,1.16,20250407,12790,-18.45,20240419,9950,4.82,20240805,0.12,Y,034310,500,189 억,,4398233,N,N,225,N,00,N
20250407,120402,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10440,-290,5,-2.70,149891635,14344,74.44,10720,10730,10310,13940,7520,10730,10449.78,11.85,0,-1558,10876,10802,10726,10652,10576,10765,10615,189,3210,500,7940,10,1,37128442,3876,8.23,0.49,12,0.04,1268.00,21229.00,12790,20240419,-18.37,9950,20240805,4.92,11770,-11.30,20250226,10310,1.26,20250407,12790,-18.37,20240419,9950,4.92,20240805,0.12,Y,034310,500,189 억,,4398233,N,N,225,N,00,N
20250407,110403,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10430,-300,5,-2.80,147968645,14160,73.48,10720,10730,10310,13940,7520,10730,10449.76,11.85,0,-1516,10876,10802,10726,10652,10576,10765,10615,189,3210,500,7940,10,1,37128442,3872,8.23,0.49,12,0.04,1268.00,21229.00,12790,20240419,-18.45,9950,20240805,4.82,11770,-11.38,20250226,10310,1.16,20250407,12790,-18.45,20240419,9950,4.82,20240805,0.12,Y,034310,500,189 억,,4398233,N,N,225,N,00,N
20250407,100403,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10480,-250,5,-2.33,125511585,12008,62.31,10720,10730,10310,13940,7520,10730,10452.33,11.85,0,-811,10876,10802,10726,10652,10576,10765,10615,189,3210,500,7940,10,1,37128442,3891,8.26,0.49,12,0.03,1268.00,21229.00,12790,20240419,-18.06,9950,20240805,5.33,11770,-10.96,20250226,10310,1.65,20250407,12790,-18.06,20240419,9950,5.33,20240805,0.12,Y,034310,500,189 억,,4398233,N,N,225,N,00,N
20250407,090403,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10540,-190,5,-1.77,12956880,1224,6.35,10720,10730,10540,13940,7520,10730,10585.69,11.85,0,-321,10876,10802,10726,10652,10576,10765,10615,189,3210,500,7940,10,1,37128442,3913,8.31,0.50,12,0.00,1268.00,21229.00,12790,20240419,-17.59,9950,20240805,5.93,11770,-10.45,20250226,10430,1.05,20250124,12790,-17.59,20240419,9950,5.93,20240805,0.12,Y,034310,500,189 억,,4398233,N,N,225,N,00,N
20250404,160402,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10730,-40,5,-0.37,206240125,19270,143.02,10770,10800,10650,14000,7540,10770,10702.65,11.86,0,-3545,10870,10820,10760,10710,10650,10825,10715,189,3230,500,7960,10,1,37128442,3984,8.46,0.51,12,0.05,1268.00,21229.00,12790,20240419,-16.11,9950,20240805,7.84,11770,-8.84,20250226,10430,2.88,20250124,12790,-16.11,20240419,9950,7.84,20240805,0.12,Y,034310,500,189 억,,4401897,N,N,225,N,00,N
20250404,150405,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10750,-20,5,-0.19,174141325,16273,120.77,10770,10800,10650,14000,7540,10770,10701.24,11.86,0,-2383,10870,10820,10760,10710,10650,10825,10715,189,3230,500,7960,10,1,37128442,3991,8.48,0.51,12,0.04,1268.00,21229.00,12790,20240419,-15.95,9950,20240805,8.04,11770,-8.67,20250226,10430,3.07,20250124,12790,-15.95,20240419,9950,8.04,20240805,0.12,Y,034310,500,189 억,,4401897,N,N,105,N,00,N
20250404,140406,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10760,-10,5,-0.09,166039320,15518,115.17,10770,10800,10650,14000,7540,10770,10699.79,11.86,0,-2262,10870,10820,10760,10710,10650,10825,10715,189,3230,500,7960,10,1,37128442,3995,8.49,0.51,12,0.04,1268.00,21229.00,12790,20240419,-15.87,9950,20240805,8.14,11770,-8.58,20250226,10430,3.16,20250124,12790,-15.87,20240419,9950,8.14,20240805,0.12,Y,034310,500,189 억,,4401897,N,N,105,N,00,N
20250404,130406,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10720,-50,5,-0.46,146393160,13687,101.58,10770,10800,10650,14000,7540,10770,10695.78,11.86,0,-1984,10870,10820,10760,10710,10650,10825,10715,189,3230,500,7960,10,1,37128442,3980,8.45,0.50,12,0.04,1268.00,21229.00,12790,20240419,-16.18,9950,20240805,7.74,11770,-8.92,20250226,10430,2.78,20250124,12790,-16.18,20240419,9950,7.74,20240805,0.12,Y,034310,500,189 억,,4401897,N,N,105,N,00,N
20250404,120403,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10690,-80,5,-0.74,136696040,12781,94.86,10770,10800,10650,14000,7540,10770,10695.25,11.86,0,-1766,10870,10820,10760,10710,10650,10825,10715,189,3230,500,7960,10,1,37128442,3969,8.43,0.50,12,0.03,1268.00,21229.00,12790,20240419,-16.42,9950,20240805,7.44,11770,-9.18,20250226,10430,2.49,20250124,12790,-16.42,20240419,9950,7.44,20240805,0.12,Y,034310,500,189 억,,4401897,N,N,105,N,00,N
20250404,110404,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10670,-100,5,-0.93,96746010,9052,67.18,10770,10800,10650,14000,7540,10770,10687.80,11.86,0,-2453,10870,10820,10760,10710,10650,10825,10715,189,3230,500,7960,10,1,37128442,3962,8.41,0.50,12,0.02,1268.00,21229.00,12790,20240419,-16.58,9950,20240805,7.24,11770,-9.35,20250226,10430,2.30,20250124,12790,-16.58,20240419,9950,7.24,20240805,0.12,Y,034310,500,189 억,,4401897,N,N,105,N,00,N
20250404,100404,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10700,-70,5,-0.65,30587960,2855,21.19,10770,10800,10680,14000,7540,10770,10713.82,11.86,0,-1015,10870,10820,10760,10710,10650,10825,10715,189,3230,500,7960,10,1,37128442,3973,8.44,0.50,12,0.01,1268.00,21229.00,12790,20240419,-16.34,9950,20240805,7.54,11770,-9.09,20250226,10430,2.59,20250124,12790,-16.34,20240419,9950,7.54,20240805,0.12,Y,034310,500,189 억,,4401897,N,N,105,N,00,N
20250404,090405,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10760,-10,5,-0.09,172730,16,0.12,10770,10800,10760,14000,7540,10770,10795.62,11.86,0,13,10870,10820,10760,10710,10650,10825,10715,189,3230,500,7960,10,1,37128442,3995,8.49,0.51,12,0.00,1268.00,21229.00,12790,20240419,-15.87,9950,20240805,8.14,11770,-8.58,20250226,10430,3.16,20250124,12790,-15.87,20240419,9950,8.14,20240805,0.12,Y,034310,500,189 억,,4401897,N,N,105,N,00,N
20250403,160359,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10770,-60,5,-0.55,144952120,13473,50.25,10770,10810,10700,14070,7590,10830,10758.71,11.86,0,-3266,11163,10996,10913,10746,10663,10955,10705,189,3240,500,8010,10,1,37128442,3999,8.49,0.51,12,0.04,1268.00,21229.00,12790,20240419,-15.79,9950,20240805,8.24,11770,-8.50,20250226,10430,3.26,20250124,12790,-15.79,20240419,9950,8.24,20240805,0.11,Y,034310,500,189 억,,4405161,N,N,105,N,00,N
20250403,150401,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10770,-60,5,-0.55,123793520,11501,42.90,10770,10810,10700,14070,7590,10830,10763.72,11.86,0,-3287,11163,10996,10913,10746,10663,10955,10705,189,3240,500,8010,10,1,37128442,3999,8.49,0.51,12,0.03,1268.00,21229.00,12790,20240419,-15.79,9950,20240805,8.24,11770,-8.50,20250226,10430,3.26,20250124,12790,-15.79,20240419,9950,8.24,20240805,0.11,Y,034310,500,189 억,,4405161,N,N,96,N,00,N
20250403,140401,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10770,-60,5,-0.55,120733610,11216,41.83,10770,10810,10700,14070,7590,10830,10764.41,11.86,0,-3246,11163,10996,10913,10746,10663,10955,10705,189,3240,500,8010,10,1,37128442,3999,8.49,0.51,12,0.03,1268.00,21229.00,12790,20240419,-15.79,9950,20240805,8.24,11770,-8.50,20250226,10430,3.26,20250124,12790,-15.79,20240419,9950,8.24,20240805,0.11,Y,034310,500,189 억,,4405161,N,N,96,N,00,N
20250403,130401,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10730,-100,5,-0.92,104674460,9723,36.26,10770,10810,10700,14070,7590,10830,10765.65,11.86,0,-2718,11163,10996,10913,10746,10663,10955,10705,189,3240,500,8010,10,1,37128442,3984,8.46,0.51,12,0.03,1268.00,21229.00,12790,20240419,-16.11,9950,20240805,7.84,11770,-8.84,20250226,10430,2.88,20250124,12790,-16.11,20240419,9950,7.84,20240805,0.11,Y,034310,500,189 억,,4405161,N,N,96,N,00,N
20250403,120401,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10750,-80,5,-0.74,83613810,7764,28.96,10770,10810,10700,14070,7590,10830,10769.42,11.86,0,-1518,11163,10996,10913,10746,10663,10955,10705,189,3240,500,8010,10,1,37128442,3991,8.48,0.51,12,0.02,1268.00,21229.00,12790,20240419,-15.95,9950,20240805,8.04,11770,-8.67,20250226,10430,3.07,20250124,12790,-15.95,20240419,9950,8.04,20240805,0.11,Y,034310,500,189 억,,4405161,N,N,96,N,00,N
20250403,110401,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10780,-50,5,-0.46,74347430,6902,25.74,10770,10810,10700,14070,7590,10830,10771.87,11.86,0,-835,11163,10996,10913,10746,10663,10955,10705,189,3240,500,8010,10,1,37128442,4002,8.50,0.51,12,0.02,1268.00,21229.00,12790,20240419,-15.72,9950,20240805,8.34,11770,-8.41,20250226,10430,3.36,20250124,12790,-15.72,20240419,9950,8.34,20240805,0.11,Y,034310,500,189 억,,4405161,N,N,96,N,00,N
20250403,100401,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10770,-60,5,-0.55,50553080,4694,17.51,10770,10800,10700,14070,7590,10830,10769.72,11.86,0,-993,11163,10996,10913,10746,10663,10955,10705,189,3240,500,8010,10,1,37128442,3999,8.49,0.51,12,0.01,1268.00,21229.00,12790,20240419,-15.79,9950,20240805,8.24,11770,-8.50,20250226,10430,3.26,20250124,12790,-15.79,20240419,9950,8.24,20240805,0.11,Y,034310,500,189 억,,4405161,N,N,96,N,00,N
20250403,090403,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10790,-40,5,-0.37,11868600,1101,4.11,10770,10800,10750,14070,7590,10830,10779.84,11.86,0,462,11163,10996,10913,10746,10663,10955,10705,189,3240,500,8010,10,1,37128442,4006,8.51,0.51,12,0.00,1268.00,21229.00,12790,20240419,-15.64,9950,20240805,8.44,11770,-8.33,20250226,10430,3.45,20250124,12790,-15.64,20240419,9950,8.44,20240805,0.11,Y,034310,500,189 억,,4405161,N,N,96,N,00,N
20250402,160354,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10830,-110,5,-1.01,293861210,26811,45.92,10950,11080,10830,14220,7660,10940,10960.49,11.87,0,-1981,11186,11062,10976,10852,10766,11125,10915,189,3280,500,8090,10,1,37128442,4021,8.54,0.51,12,0.07,1268.00,21229.00,12790,20240419,-15.32,9950,20240805,8.84,11770,-7.99,20250226,10430,3.84,20250124,12790,-15.32,20240419,9950,8.84,20240805,0.11,Y,034310,500,189 억,,4407212,N,N,96,N,00,N
20250402,150354,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10860,-80,5,-0.73,279772170,25511,43.69,10950,11080,10850,14220,7660,10940,10966.73,11.87,0,-1232,11186,11062,10976,10852,10766,11125,10915,189,3280,500,8090,10,1,37128442,4032,8.56,0.51,12,0.07,1268.00,21229.00,12790,20240419,-15.09,9950,20240805,9.15,11770,-7.73,20250226,10430,4.12,20250124,12790,-15.09,20240419,9950,9.15,20240805,0.11,Y,034310,500,189 억,,4407212,N,N,1061,N,00,N
20250402,140355,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10890,-50,5,-0.46,264421675,24098,41.27,10950,11080,10870,14220,7660,10940,10972.76,11.87,0,-559,11186,11062,10976,10852,10766,11125,10915,189,3280,500,8090,10,1,37128442,4043,8.59,0.51,12,0.06,1268.00,21229.00,12790,20240419,-14.86,9950,20240805,9.45,11770,-7.48,20250226,10430,4.41,20250124,12790,-14.86,20240419,9950,9.45,20240805,0.11,Y,034310,500,189 억,,4407212,N,N,1061,N,00,N
20250402,130356,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10930,-10,5,-0.09,225018845,20489,35.09,10950,11080,10920,14220,7660,10940,10982.42,11.87,0,1814,11186,11062,10976,10852,10766,11125,10915,189,3280,500,8090,10,1,37128442,4058,8.62,0.51,12,0.06,1268.00,21229.00,12790,20240419,-14.54,9950,20240805,9.85,11770,-7.14,20250226,10430,4.79,20250124,12790,-14.54,20240419,9950,9.85,20240805,0.11,Y,034310,500,189 억,,4407212,N,N,1061,N,00,N
20250402,120355,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11000,60,2,0.55,185651195,16892,28.93,10950,11080,10945,14220,7660,10940,10990.48,11.87,0,3557,11186,11062,10976,10852,10766,11125,10915,189,3280,500,8090,10,1,37128442,4084,8.68,0.52,12,0.05,1268.00,21229.00,12790,20240419,-14.00,9950,20240805,10.55,11770,-6.54,20250226,10430,5.47,20250124,12790,-14.00,20240419,9950,10.55,20240805,0.11,Y,034310,500,189 억,,4407212,N,N,1061,N,00,N
20250402,110355,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11020,80,2,0.73,109503775,9952,17.05,10950,11080,10945,14220,7660,10940,11003.19,11.87,0,470,11186,11062,10976,10852,10766,11125,10915,189,3280,500,8090,10,1,37128442,4092,8.69,0.52,12,0.03,1268.00,21229.00,12790,20240419,-13.84,9950,20240805,10.75,11770,-6.37,20250226,10430,5.66,20250124,12790,-13.84,20240419,9950,10.75,20240805,0.11,Y,034310,500,189 억,,4407212,N,N,1061,N,00,N
20250402,100354,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10960,20,2,0.18,32190335,2932,5.02,10950,11020,10945,14220,7660,10940,10978.97,11.87,0,-1158,11186,11062,10976,10852,10766,11125,10915,189,3280,500,8090,10,1,37128442,4069,8.64,0.52,12,0.01,1268.00,21229.00,12790,20240419,-14.31,9950,20240805,10.15,11770,-6.88,20250226,10430,5.08,20250124,12790,-14.31,20240419,9950,10.15,20240805,0.11,Y,034310,500,189 억,,4407212,N,N,1061,N,00,N
20250402,090356,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11000,60,2,0.55,1010110,92,0.16,10950,11000,10950,14220,7660,10940,10979.46,11.87,0,51,11186,11062,10976,10852,10766,11125,10915,189,3280,500,8090,10,1,37128442,4084,8.68,0.52,12,0.00,1268.00,21229.00,12790,20240419,-14.00,9950,20240805,10.55,11770,-6.54,20250226,10430,5.47,20250124,12790,-14.00,20240419,9950,10.55,20240805,0.11,Y,034310,500,189 억,,4407212,N,N,1061,N,00,N
20250401,160356,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10940,-30,5,-0.27,641589690,58386,421.26,10920,11100,10890,14260,7680,10970,10988.76,11.92,0,-17242,11103,11036,10983,10916,10863,11010,10890,189,3290,500,8110,10,1,37128442,4062,8.63,0.52,12,0.16,1268.00,21229.00,12790,20240419,-14.46,9950,20240805,9.95,11770,-7.05,20250226,10430,4.89,20250124,12790,-14.46,20240419,9950,9.95,20240805,0.11,Y,034310,500,189 억,,4424356,N,N,1061,N,00,N
20250401,150357,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10980,10,2,0.09,589913460,53660,387.16,10920,11100,10920,14260,7680,10970,10993.54,11.92,0,-13899,11103,11036,10983,10916,10863,11010,10890,189,3290,500,8110,10,1,37128442,4077,8.66,0.52,12,0.14,1268.00,21229.00,12790,20240419,-14.15,9950,20240805,10.35,11770,-6.71,20250226,10430,5.27,20250124,12790,-14.15,20240419,9950,10.35,20240805,0.11,Y,034310,500,189 억,,4424356,N,N,48,N,00,N
20250401,140356,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11040,70,2,0.64,472792060,43042,310.55,10920,11100,10920,14260,7680,10970,10984.44,11.92,0,-9286,11103,11036,10983,10916,10863,11010,10890,189,3290,500,8110,10,1,37128442,4099,8.71,0.52,12,0.12,1268.00,21229.00,12790,20240419,-13.68,9950,20240805,10.95,11770,-6.20,20250226,10430,5.85,20250124,12790,-13.68,20240419,9950,10.95,20240805,0.11,Y,034310,500,189 억,,4424356,N,N,48,N,00,N
20250401,130357,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10970,0,3,0.00,374109745,34045,245.63,10920,11100,10920,14260,7680,10970,10988.68,11.92,0,-4932,11103,11036,10983,10916,10863,11010,10890,189,3290,500,8110,10,1,37128442,4073,8.65,0.52,12,0.09,1268.00,21229.00,12790,20240419,-14.23,9950,20240805,10.25,11770,-6.80,20250226,10430,5.18,20250124,12790,-14.23,20240419,9950,10.25,20240805,0.11,Y,034310,500,189 억,,4424356,N,N,48,N,00,N
20250401,120357,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10970,0,3,0.00,322082200,29313,211.49,10920,11100,10920,14260,7680,10970,10987.69,11.92,0,-2884,11103,11036,10983,10916,10863,11010,10890,189,3290,500,8110,10,1,37128442,4073,8.65,0.52,12,0.08,1268.00,21229.00,12790,20240419,-14.23,9950,20240805,10.25,11770,-6.80,20250226,10430,5.18,20250124,12790,-14.23,20240419,9950,10.25,20240805,0.11,Y,034310,500,189 억,,4424356,N,N,48,N,00,N
20250401,110355,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11000,30,2,0.27,150754310,13721,99.00,10920,11100,10920,14260,7680,10970,10987.12,11.92,0,-1001,11103,11036,10983,10916,10863,11010,10890,189,3290,500,8110,10,1,37128442,4084,8.68,0.52,12,0.04,1268.00,21229.00,12790,20240419,-14.00,9950,20240805,10.55,11770,-6.54,20250226,10430,5.47,20250124,12790,-14.00,20240419,9950,10.55,20240805,0.11,Y,034310,500,189 억,,4424356,N,N,48,N,00,N
20250401,100351,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10960,-10,5,-0.09,70317650,6417,46.30,10920,11040,10920,14260,7680,10970,10958.03,11.92,0,-2880,11103,11036,10983,10916,10863,11010,10890,189,3290,500,8110,10,1,37128442,4069,8.64,0.52,12,0.02,1268.00,21229.00,12790,20240419,-14.31,9950,20240805,10.15,11770,-6.88,20250226,10430,5.08,20250124,12790,-14.31,20240419,9950,10.15,20240805,0.11,Y,034310,500,189 억,,4424356,N,N,48,N,00,N
20250401,090353,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10930,-40,5,-0.36,1030410,94,0.68,10920,10990,10920,14260,7680,10970,10961.81,11.92,0,70,11103,11036,10983,10916,10863,11010,10890,189,3290,500,8110,10,1,37128442,4058,8.62,0.51,12,0.00,1268.00,21229.00,12790,20240419,-14.54,9950,20240805,9.85,11770,-7.14,20250226,10430,4.79,20250124,12790,-14.54,20240419,9950,9.85,20240805,0.11,Y,034310,500,189 억,,4424356,N,N,48,N,00,N