KissMeData/286940/price/prices-20240401.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	161131	57	100.00	KOSPI	서비스업	N	N	N	N		N	30500	-500	5	-1.61	3709807700	119956	103.28	31050	31550	30500	40300	21700	31000	30938.23	3.11	2465	31666	31332	30966	30632	30266	31150	30450	770	9300	5000	22320	50	1	15396331	4696	11.18	1.09	12	0.78	2728.00	27924.00	53900	20240126	-43.41	23550	20230710	29.51	53900	-43.41	20240126	28850	5.72	20240105	53900	-43.41	20240126	23550	29.51	20230710	2.68	N	286940	5000	769 억	478664	N	N	14	N	N
3	20240430	151142	57	100.00	KOSPI	서비스업	N	N	N	N		N	30650	-350	5	-1.13	3184015900	102742	88.46	31050	31550	30600	40300	21700	31000	30990.40	3.11	-318	31666	31332	30966	30632	30266	31150	30450	770	9300	5000	22320	50	1	15396331	4719	11.24	1.10	12	0.67	2728.00	27924.00	53900	20240126	-43.14	23550	20230710	30.15	53900	-43.14	20240126	28850	6.24	20240105	53900	-43.14	20240126	23550	30.15	20230710	2.68	N	286940	5000	769 억	478664	N	N	4	N	N
4	20240430	141144	57	100.00	KOSPI	서비스업	N	N	N	N		N	30900	-100	5	-0.32	2438746000	78494	67.58	31050	31550	30850	40300	21700	31000	31069.26	3.11	972	31666	31332	30966	30632	30266	31150	30450	770	9300	5000	22320	50	1	15396331	4757	11.33	1.11	12	0.51	2728.00	27924.00	53900	20240126	-42.67	23550	20230710	31.21	53900	-42.67	20240126	28850	7.11	20240105	53900	-42.67	20240126	23550	31.21	20230710	2.68	N	286940	5000	769 억	478664	N	N	4	N	N
5	20240430	131144	57	100.00	KOSPI	서비스업	N	N	N	N		N	31000	0	3	0.00	2105775450	67738	58.32	31050	31550	30850	40300	21700	31000	31087.15	3.11	-2044	31666	31332	30966	30632	30266	31150	30450	770	9300	5000	22320	50	1	15396331	4773	11.36	1.11	12	0.44	2728.00	27924.00	53900	20240126	-42.49	23550	20230710	31.63	53900	-42.49	20240126	28850	7.45	20240105	53900	-42.49	20240126	23550	31.63	20230710	2.68	N	286940	5000	769 억	478664	N	N	4	N	N
6	20240430	121141	57	100.00	KOSPI	서비스업	N	N	N	N		N	30900	-100	5	-0.32	1757650350	56487	48.64	31050	31550	30850	40300	21700	31000	31116.16	3.11	-5149	31666	31332	30966	30632	30266	31150	30450	770	9300	5000	22320	50	1	15396331	4757	11.33	1.11	12	0.37	2728.00	27924.00	53900	20240126	-42.67	23550	20230710	31.21	53900	-42.67	20240126	28850	7.11	20240105	53900	-42.67	20240126	23550	31.21	20230710	2.68	N	286940	5000	769 억	478664	N	N	4	N	N
7	20240430	111135	57	100.00	KOSPI	서비스업	N	N	N	N		N	31100	100	2	0.32	1472181850	47267	40.70	31050	31550	30850	40300	21700	31000	31146.30	3.11	-5263	31666	31332	30966	30632	30266	31150	30450	770	9300	5000	22320	50	1	15396331	4788	11.40	1.11	12	0.31	2728.00	27924.00	53900	20240126	-42.30	23550	20230710	32.06	53900	-42.30	20240126	28850	7.80	20240105	53900	-42.30	20240126	23550	32.06	20230710	2.68	N	286940	5000	769 억	478664	N	N	4	N	N
8	20240430	101137	57	100.00	KOSPI	서비스업	N	N	N	N		N	30900	-100	5	-0.32	1090719700	34971	30.11	31050	31550	30900	40300	21700	31000	31189.64	3.11	-7428	31666	31332	30966	30632	30266	31150	30450	770	9300	5000	22320	50	1	15396331	4757	11.33	1.11	12	0.23	2728.00	27924.00	53900	20240126	-42.67	23550	20230710	31.21	53900	-42.67	20240126	28850	7.11	20240105	53900	-42.67	20240126	23550	31.21	20230710	2.68	N	286940	5000	769 억	478664	N	N	4	N	N
9	20240430	091147	57	100.00	KOSPI	서비스업	N	N	N	N		N	31400	400	2	1.29	233409150	7473	6.43	31050	31450	31000	40300	21700	31000	31235.87	3.11	2313	31666	31332	30966	30632	30266	31150	30450	770	9300	5000	22320	50	1	15396331	4834	11.51	1.12	12	0.05	2728.00	27924.00	53900	20240126	-41.74	23550	20230710	33.33	53900	-41.74	20240126	28850	8.84	20240105	53900	-41.74	20240126	23550	33.33	20230710	2.68	N	286940	5000	769 억	478664	N	N	4	N	N
10	20240429	161126	57	100.00	KOSPI	서비스업	N	N	N	N		N	31000	-50	5	-0.16	3553053000	115346	150.93	31100	31300	30600	40350	21750	31050	30803.29	2.83	38046	32116	31582	31266	30732	30416	31425	30575	770	9300	5000	22350	50	1	15396331	4773	11.36	1.11	12	0.75	2728.00	27924.00	53900	20240126	-42.49	23550	20230710	31.63	53900	-42.49	20240126	28850	7.45	20240105	53900	-42.49	20240126	23550	31.63	20230710	2.65	N	286940	5000	769 억	435585	N	N	4	N	N
11	20240429	151137	57	100.00	KOSPI	서비스업	N	N	N	N		N	30900	-150	5	-0.48	3457122600	112246	146.87	31100	31300	30600	40350	21750	31050	30799.52	2.83	36737	32116	31582	31266	30732	30416	31425	30575	770	9300	5000	22350	50	1	15396331	4757	11.33	1.11	12	0.73	2728.00	27924.00	53900	20240126	-42.67	23550	20230710	31.21	53900	-42.67	20240126	28850	7.11	20240105	53900	-42.67	20240126	23550	31.21	20230710	2.65	N	286940	5000	769 억	435585	N	N	4	N	N
12	20240429	141051	57	100.00	KOSPI	서비스업	N	N	N	N		N	30800	-250	5	-0.81	2759184550	89629	117.28	31100	31300	30600	40350	21750	31050	30784.51	2.83	23866	32116	31582	31266	30732	30416	31425	30575	770	9300	5000	22350	50	1	15396331	4742	11.29	1.10	12	0.58	2728.00	27924.00	53900	20240126	-42.86	23550	20230710	30.79	53900	-42.86	20240126	28850	6.76	20240105	53900	-42.86	20240126	23550	30.79	20230710	2.65	N	286940	5000	769 억	435585	N	N	4	N	N
13	20240429	131135	57	100.00	KOSPI	서비스업	N	N	N	N		N	30750	-300	5	-0.97	2315697250	75218	98.42	31100	31300	30600	40350	21750	31050	30786.48	2.83	17591	32116	31582	31266	30732	30416	31425	30575	770	9300	5000	22350	50	1	15396331	4734	11.27	1.10	12	0.49	2728.00	27924.00	53900	20240126	-42.95	23550	20230710	30.57	53900	-42.95	20240126	28850	6.59	20240105	53900	-42.95	20240126	23550	30.57	20230710	2.65	N	286940	5000	769 억	435585	N	N	4	N	N
14	20240429	121134	57	100.00	KOSPI	서비스업	N	N	N	N		N	30650	-400	5	-1.29	1791419800	58186	76.13	31100	31300	30600	40350	21750	31050	30787.81	2.83	9452	32116	31582	31266	30732	30416	31425	30575	770	9300	5000	22350	50	1	15396331	4719	11.24	1.10	12	0.38	2728.00	27924.00	53900	20240126	-43.14	23550	20230710	30.15	53900	-43.14	20240126	28850	6.24	20240105	53900	-43.14	20240126	23550	30.15	20230710	2.65	N	286940	5000	769 억	435585	N	N	4	N	N
15	20240429	111110	57	100.00	KOSPI	서비스업	N	N	N	N		N	30700	-350	5	-1.13	1409438250	45745	59.86	31100	31300	30600	40350	21750	31050	30810.76	2.83	4713	32116	31582	31266	30732	30416	31425	30575	770	9300	5000	22350	50	1	15396331	4727	11.25	1.10	12	0.30	2728.00	27924.00	53900	20240126	-43.04	23550	20230710	30.36	53900	-43.04	20240126	28850	6.41	20240105	53900	-43.04	20240126	23550	30.36	20230710	2.65	N	286940	5000	769 억	435585	N	N	4	N	N
16	20240429	101135	57	100.00	KOSPI	서비스업	N	N	N	N		N	30700	-350	5	-1.13	876882750	28409	37.17	31100	31300	30650	40350	21750	31050	30866.37	2.83	-925	32116	31582	31266	30732	30416	31425	30575	770	9300	5000	22350	50	1	15396331	4727	11.25	1.10	12	0.18	2728.00	27924.00	53900	20240126	-43.04	23550	20230710	30.36	53900	-43.04	20240126	28850	6.41	20240105	53900	-43.04	20240126	23550	30.36	20230710	2.65	N	286940	5000	769 억	435585	N	N	4	N	N
17	20240429	091134	57	100.00	KOSPI	서비스업	N	N	N	N		N	31250	200	2	0.64	145615000	4683	6.13	31100	31300	30950	40350	21750	31050	31094.38	2.83	-959	32116	31582	31266	30732	30416	31425	30575	770	9300	5000	22350	50	1	15396331	4811	11.46	1.12	12	0.03	2728.00	27924.00	53900	20240126	-42.02	23550	20230710	32.70	53900	-42.02	20240126	28850	8.32	20240105	53900	-42.02	20240126	23550	32.70	20230710	2.65	N	286940	5000	769 억	435585	N	N	4	N	N
18	20240426	161130	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	31050	-450	5	-1.43	2333473150	74618	124.08	31550	31800	30950	40950	22050	31500	31272.86	2.76	12858	32433	31966	31683	31216	30933	31825	31075	770	9450	5000	22680	50	1	15396331	4781	11.38	1.11	12	0.48	2728.00	27924.00	53900	20240126	-42.39	23550	20230710	31.85	53900	-42.39	20240126	28850	7.63	20240105	53900	-42.39	20240126	23550	31.85	20230710	2.73	N	286940	5000	769 억	424308	N	N	4	N	N
19	20240426	151131	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	31000	-500	5	-1.59	2195282350	70162	116.67	31550	31800	31000	40950	22050	31500	31288.77	2.76	12042	32433	31966	31683	31216	30933	31825	31075	770	9450	5000	22680	50	1	15396331	4773	11.36	1.11	12	0.46	2728.00	27924.00	53900	20240126	-42.49	23550	20230710	31.63	53900	-42.49	20240126	28850	7.45	20240105	53900	-42.49	20240126	23550	31.63	20230710	2.73	N	286940	5000	769 억	424308	N	N	13	N	N
20	20240426	141129	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	31300	-200	5	-0.63	1402272450	44709	74.35	31550	31800	31100	40950	22050	31500	31364.43	2.76	5858	32433	31966	31683	31216	30933	31825	31075	770	9450	5000	22680	50	1	15396331	4819	11.47	1.12	12	0.29	2728.00	27924.00	53900	20240126	-41.93	23550	20230710	32.91	53900	-41.93	20240126	28850	8.49	20240105	53900	-41.93	20240126	23550	32.91	20230710	2.73	N	286940	5000	769 억	424308	N	N	13	N	N
21	20240426	131130	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	31150	-350	5	-1.11	1209970600	38554	64.11	31550	31800	31100	40950	22050	31500	31383.79	2.76	2686	32433	31966	31683	31216	30933	31825	31075	770	9450	5000	22680	50	1	15396331	4796	11.42	1.12	12	0.25	2728.00	27924.00	53900	20240126	-42.21	23550	20230710	32.27	53900	-42.21	20240126	28850	7.97	20240105	53900	-42.21	20240126	23550	32.27	20230710	2.73	N	286940	5000	769 억	424308	N	N	13	N	N
22	20240426	121127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	31200	-300	5	-0.95	864762200	27506	45.74	31550	31800	31150	40950	22050	31500	31439.04	2.76	714	32433	31966	31683	31216	30933	31825	31075	770	9450	5000	22680	50	1	15396331	4804	11.44	1.12	12	0.18	2728.00	27924.00	53900	20240126	-42.12	23550	20230710	32.48	53900	-42.12	20240126	28850	8.15	20240105	53900	-42.12	20240126	23550	32.48	20230710	2.73	N	286940	5000	769 억	424308	N	N	13	N	N
23	20240426	111126	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	31300	-200	5	-0.63	601718500	19110	31.78	31550	31800	31300	40950	22050	31500	31487.10	2.76	-303	32433	31966	31683	31216	30933	31825	31075	770	9450	5000	22680	50	1	15396331	4819	11.47	1.12	12	0.12	2728.00	27924.00	53900	20240126	-41.93	23550	20230710	32.91	53900	-41.93	20240126	28850	8.49	20240105	53900	-41.93	20240126	23550	32.91	20230710	2.73	N	286940	5000	769 억	424308	N	N	13	N	N
24	20240426	101128	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	31450	-50	5	-0.16	381949050	12103	20.13	31550	31800	31350	40950	22050	31500	31558.21	2.76	325	32433	31966	31683	31216	30933	31825	31075	770	9450	5000	22680	50	1	15396331	4842	11.53	1.13	12	0.08	2728.00	27924.00	53900	20240126	-41.65	23550	20230710	33.55	53900	-41.65	20240126	28850	9.01	20240105	53900	-41.65	20240126	23550	33.55	20230710	2.73	N	286940	5000	769 억	424308	N	N	13	N	N
25	20240426	091132	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	31600	100	2	0.32	86669550	2732	4.54	31550	31800	31550	40950	22050	31500	31723.85	2.76	855	32433	31966	31683	31216	30933	31825	31075	770	9450	5000	22680	50	1	15396331	4865	11.58	1.13	12	0.02	2728.00	27924.00	53900	20240126	-41.37	23550	20230710	34.18	53900	-41.37	20240126	28850	9.53	20240105	53900	-41.37	20240126	23550	34.18	20230710	2.73	N	286940	5000	769 억	424308	N	N	13	N	N
26	20240425	161122	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	31500	-800	5	-2.48	1890129150	59808	49.26	32000	32150	31400	41950	22650	32300	31603.53	2.87	-12626	33300	32800	31900	31400	30500	33050	31650	770	9650	5000	23250	50	1	15396331	4850	11.55	1.13	12	0.39	2728.00	27924.00	53900	20240126	-41.56	23550	20230710	33.76	53900	-41.56	20240126	28850	9.19	20240105	53900	-41.56	20240126	23550	33.76	20230710	2.60	N	286940	5000	769 억	441239	N	N	13	N	N
27	20240425	151127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	31500	-800	5	-2.48	1822830600	57670	47.50	32000	32150	31400	41950	22650	32300	31607.92	2.87	-12527	33300	32800	31900	31400	30500	33050	31650	770	9650	5000	23250	50	1	15396331	4850	11.55	1.13	12	0.37	2728.00	27924.00	53900	20240126	-41.56	23550	20230710	33.76	53900	-41.56	20240126	28850	9.19	20240105	53900	-41.56	20240126	23550	33.76	20230710	2.60	N	286940	5000	769 억	441239	N	N	0	N	N
28	20240425	141124	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	31500	-800	5	-2.48	1355521250	42824	35.27	32000	32150	31450	41950	22650	32300	31653.26	2.87	-7716	33300	32800	31900	31400	30500	33050	31650	770	9650	5000	23250	50	1	15396331	4850	11.55	1.13	12	0.28	2728.00	27924.00	53900	20240126	-41.56	23550	20230710	33.76	53900	-41.56	20240126	28850	9.19	20240105	53900	-41.56	20240126	23550	33.76	20230710	2.60	N	286940	5000	769 억	441239	N	N	0	N	N
29	20240425	131124	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	31650	-650	5	-2.01	1063848800	33583	27.66	32000	32150	31450	41950	22650	32300	31678.14	2.87	-5186	33300	32800	31900	31400	30500	33050	31650	770	9650	5000	23250	50	1	15396331	4873	11.60	1.13	12	0.22	2728.00	27924.00	53900	20240126	-41.28	23550	20230710	34.39	53900	-41.28	20240126	28850	9.71	20240105	53900	-41.28	20240126	23550	34.39	20230710	2.60	N	286940	5000	769 억	441239	N	N	0	N	N
30	20240425	121121	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	31800	-500	5	-1.55	829923700	26195	21.58	32000	32150	31450	41950	22650	32300	31682.45	2.87	-4650	33300	32800	31900	31400	30500	33050	31650	770	9650	5000	23250	50	1	15396331	4896	11.66	1.14	12	0.17	2728.00	27924.00	53900	20240126	-41.00	23550	20230710	35.03	53900	-41.00	20240126	28850	10.23	20240105	53900	-41.00	20240126	23550	35.03	20230710	2.60	N	286940	5000	769 억	441239	N	N	0	N	N
31	20240425	111123	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	31700	-600	5	-1.86	727714250	22978	18.93	32000	32150	31450	41950	22650	32300	31669.96	2.87	-4029	33300	32800	31900	31400	30500	33050	31650	770	9650	5000	23250	50	1	15396331	4881	11.62	1.14	12	0.15	2728.00	27924.00	53900	20240126	-41.19	23550	20230710	34.61	53900	-41.19	20240126	28850	9.88	20240105	53900	-41.19	20240126	23550	34.61	20230710	2.60	N	286940	5000	769 억	441239	N	N	0	N	N
32	20240425	101122	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	31850	-450	5	-1.39	414418400	13055	10.75	32000	32150	31500	41950	22650	32300	31743.91	2.87	-816	33300	32800	31900	31400	30500	33050	31650	770	9650	5000	23250	50	1	15396331	4904	11.68	1.14	12	0.08	2728.00	27924.00	53900	20240126	-40.91	23550	20230710	35.24	53900	-40.91	20240126	28850	10.40	20240105	53900	-40.91	20240126	23550	35.24	20230710	2.60	N	286940	5000	769 억	441239	N	N	0	N	N
33	20240425	091127	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	31850	-450	5	-1.39	116537350	3659	3.01	32000	32150	31650	41950	22650	32300	31849.14	2.87	-293	33300	32800	31900	31400	30500	33050	31650	770	9650	5000	23250	50	1	15396331	4904	11.68	1.14	12	0.02	2728.00	27924.00	53900	20240126	-40.91	23550	20230710	35.24	53900	-40.91	20240126	28850	10.40	20240105	53900	-40.91	20240126	23550	35.24	20230710	2.60	N	286940	5000	769 억	441239	N	N	0	N	N
34	20240424	161104	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	32300	1050	2	3.36	3846416600	120691	70.57	31500	32400	31000	40600	21900	31250	31869.88	2.73	19804	33716	32482	31566	30332	29416	32025	29875	770	9350	5000	22500	50	1	15396331	4973	11.84	1.16	12	0.78	2728.00	27924.00	53900	20240126	-40.07	23550	20230710	37.15	53900	-40.07	20240126	28850	11.96	20240105	53900	-40.07	20240126	23550	37.15	20230710	2.66	N	286940	5000	769 억	420051	N	N	0	N	N
35	20240424	151120	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	32250	1000	2	3.20	3660608650	114930	67.20	31500	32350	31000	40600	21900	31250	31850.77	2.73	21329	33716	32482	31566	30332	29416	32025	29875	770	9350	5000	22500	50	1	15396331	4965	11.82	1.15	12	0.75	2728.00	27924.00	53900	20240126	-40.17	23550	20230710	36.94	53900	-40.17	20240126	28850	11.79	20240105	53900	-40.17	20240126	23550	36.94	20230710	2.66	N	286940	5000	769 억	420051	N	N	0	N	N
36	20240424	141121	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	32150	900	2	2.88	3151807250	99114	57.95	31500	32350	31000	40600	21900	31250	31799.82	2.73	22797	33716	32482	31566	30332	29416	32025	29875	770	9350	5000	22500	50	1	15396331	4950	11.79	1.15	12	0.64	2728.00	27924.00	53900	20240126	-40.35	23550	20230710	36.52	53900	-40.35	20240126	28850	11.44	20240105	53900	-40.35	20240126	23550	36.52	20230710	2.66	N	286940	5000	769 억	420051	N	N	0	N	N
37	20240424	131124	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	32100	850	2	2.72	2792803450	87909	51.40	31500	32350	31000	40600	21900	31250	31769.26	2.73	23408	33716	32482	31566	30332	29416	32025	29875	770	9350	5000	22500	50	1	15396331	4942	11.77	1.15	12	0.57	2728.00	27924.00	53900	20240126	-40.45	23550	20230710	36.31	53900	-40.45	20240126	28850	11.27	20240105	53900	-40.45	20240126	23550	36.31	20230710	2.66	N	286940	5000	769 억	420051	N	N	0	N	N
38	20240424	121119	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	32100	850	2	2.72	2561724950	80703	47.19	31500	32350	31000	40600	21900	31250	31742.62	2.73	20496	33716	32482	31566	30332	29416	32025	29875	770	9350	5000	22500	50	1	15396331	4942	11.77	1.15	12	0.52	2728.00	27924.00	53900	20240126	-40.45	23550	20230710	36.31	53900	-40.45	20240126	28850	11.27	20240105	53900	-40.45	20240126	23550	36.31	20230710	2.66	N	286940	5000	769 억	420051	N	N	0	N	N
39	20240424	111117	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	32200	950	2	3.04	2180138800	68848	40.25	31500	32200	31000	40600	21900	31250	31665.97	2.73	17185	33716	32482	31566	30332	29416	32025	29875	770	9350	5000	22500	50	1	15396331	4958	11.80	1.15	12	0.45	2728.00	27924.00	53900	20240126	-40.26	23550	20230710	36.73	53900	-40.26	20240126	28850	11.61	20240105	53900	-40.26	20240126	23550	36.73	20230710	2.66	N	286940	5000	769 억	420051	N	N	0	N	N
40	20240424	101115	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	31750	500	2	1.60	1793149200	56746	33.18	31500	32150	31000	40600	21900	31250	31599.57	2.73	13471	33716	32482	31566	30332	29416	32025	29875	770	9350	5000	22500	50	1	15396331	4888	11.64	1.14	12	0.37	2728.00	27924.00	53900	20240126	-41.09	23550	20230710	34.82	53900	-41.09	20240126	28850	10.05	20240105	53900	-41.09	20240126	23550	34.82	20230710	2.66	N	286940	5000	769 억	420051	N	N	0	N	N
41	20240424	091119	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	31450	200	2	0.64	533516850	17030	9.96	31500	31900	31000	40600	21900	31250	31328.06	2.73	2444	33716	32482	31566	30332	29416	32025	29875	770	9350	5000	22500	50	1	15396331	4842	11.53	1.13	12	0.11	2728.00	27924.00	53900	20240126	-41.65	23550	20230710	33.55	53900	-41.65	20240126	28850	9.01	20240105	53900	-41.65	20240126	23550	33.55	20230710	2.66	N	286940	5000	769 억	420051	N	N	0	N	N
42	20240423	161053	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	31250	-1300	5	-3.99	5348552050	170351	220.33	32550	32800	30650	42300	22800	32550	31397.31	2.55	27911	33416	32982	32566	32132	31716	32775	31925	770	9750	5000	23430	50	1	15396331	4811	11.46	1.12	12	1.11	2728.00	27924.00	53900	20240126	-42.02	23550	20230710	32.70	53900	-42.02	20240126	28850	8.32	20240105	53900	-42.02	20240126	23550	32.70	20230710	2.72	N	286940	5000	769 억	393311	N	N	10	N	N
43	20240423	151115	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	31050	-1500	5	-4.61	5152016300	164054	212.19	32550	32800	30650	42300	22800	32550	31404.39	2.55	27711	33416	32982	32566	32132	31716	32775	31925	770	9750	5000	23430	50	1	15396331	4781	11.38	1.11	12	1.07	2728.00	27924.00	53900	20240126	-42.39	23550	20230710	31.85	53900	-42.39	20240126	28850	7.63	20240105	53900	-42.39	20240126	23550	31.85	20230710	2.72	N	286940	5000	769 억	393311	N	N	10	N	N
44	20240423	141113	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	30800	-1750	5	-5.38	3991499400	126479	163.59	32550	32800	30750	42300	22800	32550	31558.59	2.55	9710	33416	32982	32566	32132	31716	32775	31925	770	9750	5000	23430	50	1	15396331	4742	11.29	1.10	12	0.82	2728.00	27924.00	53900	20240126	-42.86	23550	20230710	30.79	53900	-42.86	20240126	28850	6.76	20240105	53900	-42.86	20240126	23550	30.79	20230710	2.72	N	286940	5000	769 억	393311	N	N	10	N	N
45	20240423	131111	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	31450	-1100	5	-3.38	2595604900	81615	105.56	32550	32800	31350	42300	22800	32550	31803.04	2.55	3820	33416	32982	32566	32132	31716	32775	31925	770	9750	5000	23430	50	1	15396331	4842	11.53	1.13	12	0.53	2728.00	27924.00	53900	20240126	-41.65	23550	20230710	33.55	53900	-41.65	20240126	28850	9.01	20240105	53900	-41.65	20240126	23550	33.55	20230710	2.72	N	286940	5000	769 억	393311	N	N	10	N	N
46	20240423	121110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	31650	-900	5	-2.76	2310537550	72561	93.85	32550	32800	31350	42300	22800	32550	31842.69	2.55	-417	33416	32982	32566	32132	31716	32775	31925	770	9750	5000	23430	50	1	15396331	4873	11.60	1.13	12	0.47	2728.00	27924.00	53900	20240126	-41.28	23550	20230710	34.39	53900	-41.28	20240126	28850	9.71	20240105	53900	-41.28	20240126	23550	34.39	20230710	2.72	N	286940	5000	769 억	393311	N	N	10	N	N
47	20240423	111112	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	31550	-1000	5	-3.07	1889245550	59196	76.56	32550	32800	31350	42300	22800	32550	31915.09	2.55	-5153	33416	32982	32566	32132	31716	32775	31925	770	9750	5000	23430	50	1	15396331	4858	11.57	1.13	12	0.38	2728.00	27924.00	53900	20240126	-41.47	23550	20230710	33.97	53900	-41.47	20240126	28850	9.36	20240105	53900	-41.47	20240126	23550	33.97	20230710	2.72	N	286940	5000	769 억	393311	N	N	10	N	N
48	20240423	101110	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	31750	-800	5	-2.46	1209078100	37676	48.73	32550	32800	31700	42300	22800	32550	32091.47	2.55	-6786	33416	32982	32566	32132	31716	32775	31925	770	9750	5000	23430	50	1	15396331	4888	11.64	1.14	12	0.24	2728.00	27924.00	53900	20240126	-41.09	23550	20230710	34.82	53900	-41.09	20240126	28850	10.05	20240105	53900	-41.09	20240126	23550	34.82	20230710	2.72	N	286940	5000	769 억	393311	N	N	10	N	N
49	20240423	091112	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	32450	-100	5	-0.31	200068300	6141	7.94	32550	32800	32450	42300	22800	32550	32579.11	2.55	1542	33416	32982	32566	32132	31716	32775	31925	770	9750	5000	23430	50	1	15396331	4996	11.90	1.16	12	0.04	2728.00	27924.00	53900	20240126	-39.80	23550	20230710	37.79	53900	-39.80	20240126	28850	12.48	20240105	53900	-39.80	20240126	23550	37.79	20230710	2.72	N	286940	5000	769 억	393311	N	N	10	N	N
50	20240422	161108	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	32550	0	3	0.00	2504145250	77078	63.68	32650	33000	32150	42300	22800	32550	32487.59	2.38	28746	34516	33532	32766	31782	31016	33150	31400	770	9750	5000	23430	50	1	15396331	5012	11.93	1.17	12	0.50	2728.00	27924.00	53900	20240126	-39.61	23550	20230710	38.22	53900	-39.61	20240126	28850	12.82	20240105	53900	-39.61	20240126	23550	38.22	20230710	2.72	N	286940	5000	769 억	365800	N	N	10	N	N
51	20240422	151105	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	32500	-50	5	-0.15	2310273650	71113	58.75	32650	33000	32150	42300	22800	32550	32487.36	2.38	25765	34516	33532	32766	31782	31016	33150	31400	770	9750	5000	23430	50	1	15396331	5004	11.91	1.16	12	0.46	2728.00	27924.00	53900	20240126	-39.70	23550	20230710	38.00	53900	-39.70	20240126	28850	12.65	20240105	53900	-39.70	20240126	23550	38.00	20230710	2.72	N	286940	5000	769 억	365800	N	N	3	N	N
52	20240422	141106	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	32400	-150	5	-0.46	1539746200	47290	39.07	32650	33000	32300	42300	22800	32550	32559.66	2.38	14385	34516	33532	32766	31782	31016	33150	31400	770	9750	5000	23430	50	1	15396331	4988	11.88	1.16	12	0.31	2728.00	27924.00	53900	20240126	-39.89	23550	20230710	37.58	53900	-39.89	20240126	28850	12.31	20240105	53900	-39.89	20240126	23550	37.58	20230710	2.72	N	286940	5000	769 억	365800	N	N	3	N	N
53	20240422	131104	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	32550	0	3	0.00	1026009800	31467	26.00	32650	33000	32300	42300	22800	32550	32605.91	2.38	7551	34516	33532	32766	31782	31016	33150	31400	770	9750	5000	23430	50	1	15396331	5012	11.93	1.17	12	0.20	2728.00	27924.00	53900	20240126	-39.61	23550	20230710	38.22	53900	-39.61	20240126	28850	12.82	20240105	53900	-39.61	20240126	23550	38.22	20230710	2.72	N	286940	5000	769 억	365800	N	N	3	N	N
54	20240422	121103	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	32450	-100	5	-0.31	897214600	27527	22.74	32650	33000	32300	42300	22800	32550	32593.99	2.38	6370	34516	33532	32766	31782	31016	33150	31400	770	9750	5000	23430	50	1	15396331	4996	11.90	1.16	12	0.18	2728.00	27924.00	53900	20240126	-39.80	23550	20230710	37.79	53900	-39.80	20240126	28850	12.48	20240105	53900	-39.80	20240126	23550	37.79	20230710	2.72	N	286940	5000	769 억	365800	N	N	3	N	N
55	20240422	111104	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	32550	0	3	0.00	769514200	23603	19.50	32650	33000	32300	42300	22800	32550	32602.40	2.38	4906	34516	33532	32766	31782	31016	33150	31400	770	9750	5000	23430	50	1	15396331	5012	11.93	1.17	12	0.15	2728.00	27924.00	53900	20240126	-39.61	23550	20230710	38.22	53900	-39.61	20240126	28850	12.82	20240105	53900	-39.61	20240126	23550	38.22	20230710	2.72	N	286940	5000	769 억	365800	N	N	3	N	N
56	20240422	101105	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	32650	100	2	0.31	598427100	18340	15.15	32650	33000	32300	42300	22800	32550	32629.63	2.38	3068	34516	33532	32766	31782	31016	33150	31400	770	9750	5000	23430	50	1	15396331	5027	11.97	1.17	12	0.12	2728.00	27924.00	53900	20240126	-39.42	23550	20230710	38.64	53900	-39.42	20240126	28850	13.17	20240105	53900	-39.42	20240126	23550	38.64	20230710	2.72	N	286940	5000	769 억	365800	N	N	3	N	N
57	20240422	091106	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	32900	350	2	1.08	87460400	2667	2.20	32650	33000	32650	42300	22800	32550	32794.01	2.38	-149	34516	33532	32766	31782	31016	33150	31400	770	9750	5000	23430	50	1	15396331	5065	12.06	1.18	12	0.02	2728.00	27924.00	53900	20240126	-38.96	23550	20230710	39.70	53900	-38.96	20240126	28850	14.04	20240105	53900	-38.96	20240126	23550	39.70	20230710	2.72	N	286940	5000	769 억	365800	N	N	3	N	N
58	20240419	161014	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	32550	-1300	5	-3.84	3942152400	120587	153.96	33750	33750	32000	44000	23700	33850	32691.37	2.18	29930	34783	34316	33633	33166	32483	34550	33400	770	10150	5000	24370	50	1	15396331	5012	11.93	1.17	12	0.78	2728.00	27924.00	53900	20240126	-39.61	23550	20230710	38.22	53900	-39.61	20240126	28850	12.82	20240105	53900	-39.61	20240126	23550	38.22	20230710	2.74	N	286940	5000	769 억	335800	N	N	3	N	N
59	20240419	151021	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	32650	-1200	5	-3.55	3825749650	117018	149.40	33750	33750	32000	44000	23700	33850	32693.69	2.18	30339	34783	34316	33633	33166	32483	34550	33400	770	10150	5000	24370	50	1	15396331	5027	11.97	1.17	12	0.76	2728.00	27924.00	53900	20240126	-39.42	23550	20230710	38.64	53900	-39.42	20240126	28850	13.17	20240105	53900	-39.42	20240126	23550	38.64	20230710	2.74	N	286940	5000	769 억	335800	N	N	0	N	N
60	20240419	141013	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	32600	-1250	5	-3.69	3271370200	99975	127.64	33750	33750	32000	44000	23700	33850	32721.88	2.18	26236	34783	34316	33633	33166	32483	34550	33400	770	10150	5000	24370	50	1	15396331	5019	11.95	1.17	12	0.65	2728.00	27924.00	53900	20240126	-39.52	23550	20230710	38.43	53900	-39.52	20240126	28850	13.00	20240105	53900	-39.52	20240126	23550	38.43	20230710	2.74	N	286940	5000	769 억	335800	N	N	0	N	N
61	20240419	131014	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	32750	-1100	5	-3.25	2351359000	71758	91.61	33750	33750	32000	44000	23700	33850	32767.90	2.18	9710	34783	34316	33633	33166	32483	34550	33400	770	10150	5000	24370	50	1	15396331	5042	12.01	1.17	12	0.47	2728.00	27924.00	53900	20240126	-39.24	23550	20230710	39.07	53900	-39.24	20240126	28850	13.52	20240105	53900	-39.24	20240126	23550	39.07	20230710	2.74	N	286940	5000	769 억	335800	N	N	0	N	N
62	20240419	121010	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	32650	-1200	5	-3.55	2170132450	66231	84.56	33750	33750	32000	44000	23700	33850	32766.11	2.18	7705	34783	34316	33633	33166	32483	34550	33400	770	10150	5000	24370	50	1	15396331	5027	11.97	1.17	12	0.43	2728.00	27924.00	53900	20240126	-39.42	23550	20230710	38.64	53900	-39.42	20240126	28850	13.17	20240105	53900	-39.42	20240126	23550	38.64	20230710	2.74	N	286940	5000	769 억	335800	N	N	0	N	N
63	20240419	111024	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	32850	-1000	5	-2.95	1279830500	38651	49.35	33750	33750	32500	44000	23700	33850	33112.48	2.18	-2381	34783	34316	33633	33166	32483	34550	33400	770	10150	5000	24370	50	1	15396331	5058	12.04	1.18	12	0.25	2728.00	27924.00	53900	20240126	-39.05	23550	20230710	39.49	53900	-39.05	20240126	28850	13.86	20240105	53900	-39.05	20240126	23550	39.49	20230710	2.74	N	286940	5000	769 억	335800	N	N	0	N	N
64	20240419	101019	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	33400	-450	5	-1.33	486665050	14611	18.65	33750	33750	33150	44000	23700	33850	33308.13	2.18	3835	34783	34316	33633	33166	32483	34550	33400	770	10150	5000	24370	50	1	15396331	5142	12.24	1.20	12	0.09	2728.00	27924.00	53900	20240126	-38.03	23550	20230710	41.83	53900	-38.03	20240126	28850	15.77	20240105	53900	-38.03	20240126	23550	41.83	20230710	2.74	N	286940	5000	769 억	335800	N	N	0	N	N
65	20240419	091010	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	33450	-400	5	-1.18	56642700	1697	2.17	33750	33750	33250	44000	23700	33850	33378.14	2.18	96	34783	34316	33633	33166	32483	34550	33400	770	10150	5000	24370	50	1	15396331	5150	12.26	1.20	12	0.01	2728.00	27924.00	53900	20240126	-37.94	23550	20230710	42.04	53900	-37.94	20240126	28850	15.94	20240105	53900	-37.94	20240126	23550	42.04	20230710	2.74	N	286940	5000	769 억	335800	N	N	0	N	N
66	20240418	161011	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	33850	600	2	1.80	2618218150	78244	206.58	33200	34100	32950	43200	23300	33250	33462.17	2.00	27530	34283	33766	33483	32966	32683	33625	32825	770	9950	5000	23940	50	1	15396331	5212	12.41	1.21	12	0.51	2728.00	27924.00	53900	20240126	-37.20	23550	20230710	43.74	53900	-37.20	20240126	28850	17.33	20240105	53900	-37.20	20240126	23550	43.74	20230710	2.77	N	286940	5000	769 억	308271	N	N	0	N	N
67	20240418	151010	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	33900	650	2	1.95	2513744200	75165	198.46	33200	34050	32950	43200	23300	33250	33443.02	2.00	27978	34283	33766	33483	32966	32683	33625	32825	770	9950	5000	23940	50	1	15396331	5219	12.43	1.21	12	0.49	2728.00	27924.00	53900	20240126	-37.11	23550	20230710	43.95	53900	-37.11	20240126	28850	17.50	20240105	53900	-37.11	20240126	23550	43.95	20230710	2.77	N	286940	5000	769 억	308271	N	N	0	N	N
68	20240418	141017	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	33700	450	2	1.35	2121776450	63593	167.90	33200	33750	32950	43200	23300	33250	33364.94	2.00	26757	34283	33766	33483	32966	32683	33625	32825	770	9950	5000	23940	50	1	15396331	5189	12.35	1.21	12	0.41	2728.00	27924.00	53900	20240126	-37.48	23550	20230710	43.10	53900	-37.48	20240126	28850	16.81	20240105	53900	-37.48	20240126	23550	43.10	20230710	2.77	N	286940	5000	769 억	308271	N	N	0	N	N
69	20240418	131008	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	33600	350	2	1.05	1750194900	52557	138.76	33200	33650	32950	43200	23300	33250	33300.89	2.00	22879	34283	33766	33483	32966	32683	33625	32825	770	9950	5000	23940	50	1	15396331	5173	12.32	1.20	12	0.34	2728.00	27924.00	53900	20240126	-37.66	23550	20230710	42.68	53900	-37.66	20240126	28850	16.46	20240105	53900	-37.66	20240126	23550	42.68	20230710	2.77	N	286940	5000	769 억	308271	N	N	0	N	N
70	20240418	121008	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	33600	350	2	1.05	1400874750	42126	111.22	33200	33650	32950	43200	23300	33250	33254.40	2.00	14998	34283	33766	33483	32966	32683	33625	32825	770	9950	5000	23940	50	1	15396331	5173	12.32	1.20	12	0.27	2728.00	27924.00	53900	20240126	-37.66	23550	20230710	42.68	53900	-37.66	20240126	28850	16.46	20240105	53900	-37.66	20240126	23550	42.68	20230710	2.77	N	286940	5000	769 억	308271	N	N	0	N	N
71	20240418	111014	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	33100	-150	5	-0.45	1017966350	30627	80.86	33200	33650	32950	43200	23300	33250	33237.55	2.00	7723	34283	33766	33483	32966	32683	33625	32825	770	9950	5000	23940	50	1	15396331	5096	12.13	1.19	12	0.20	2728.00	27924.00	53900	20240126	-38.59	23550	20230710	40.55	53900	-38.59	20240126	28850	14.73	20240105	53900	-38.59	20240126	23550	40.55	20230710	2.77	N	286940	5000	769 억	308271	N	N	0	N	N
72	20240418	101011	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	33400	150	2	0.45	336265950	10079	26.61	33200	33650	33200	43200	23300	33250	33363.04	2.00	2691	34283	33766	33483	32966	32683	33625	32825	770	9950	5000	23940	50	1	15396331	5142	12.24	1.20	12	0.07	2728.00	27924.00	53900	20240126	-38.03	23550	20230710	41.83	53900	-38.03	20240126	28850	15.77	20240105	53900	-38.03	20240126	23550	41.83	20230710	2.77	N	286940	5000	769 억	308271	N	N	0	N	N
73	20240418	091008	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	33300	50	2	0.15	58635950	1764	4.66	33200	33400	33200	43200	23300	33250	33240.33	2.00	1053	34283	33766	33483	32966	32683	33625	32825	770	9950	5000	23940	50	1	15396331	5127	12.21	1.19	12	0.01	2728.00	27924.00	53900	20240126	-38.22	23550	20230710	41.40	53900	-38.22	20240126	28850	15.42	20240105	53900	-38.22	20240126	23550	41.40	20230710	2.77	N	286940	5000	769 억	308271	N	N	0	N	N
74	20240417	161000	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	33250	-200	5	-0.60	1253826350	37297	39.02	33700	34000	33200	43450	23450	33450	33621.30	1.96	6547	35816	34632	33816	32632	31816	34225	32225	770	10000	5000	24080	50	1	15396331	5119	12.19	1.19	12	0.24	2728.00	27924.00	53900	20240126	-38.31	23550	20230710	41.19	53900	-38.31	20240126	28850	15.25	20240105	53900	-38.31	20240126	23550	41.19	20230710	2.78	N	286940	5000	769 억	301002	N	N	25	N	N
75	20240417	151015	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	33350	-100	5	-0.30	1117373700	33196	34.73	33700	34000	33200	43450	23450	33450	33659.89	1.96	5024	35816	34632	33816	32632	31816	34225	32225	770	10000	5000	24080	50	1	15396331	5135	12.23	1.19	12	0.22	2728.00	27924.00	53900	20240126	-38.13	23550	20230710	41.61	53900	-38.13	20240126	28850	15.60	20240105	53900	-38.13	20240126	23550	41.61	20230710	2.78	N	286940	5000	769 억	301002	N	N	25	N	N
76	20240417	141012	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	33750	300	2	0.90	935247100	27768	29.05	33700	34000	33300	43450	23450	33450	33680.75	1.96	5534	35816	34632	33816	32632	31816	34225	32225	770	10000	5000	24080	50	1	15396331	5196	12.37	1.21	12	0.18	2728.00	27924.00	53900	20240126	-37.38	23550	20230710	43.31	53900	-37.38	20240126	28850	16.98	20240105	53900	-37.38	20240126	23550	43.31	20230710	2.78	N	286940	5000	769 억	301002	N	N	25	N	N
77	20240417	131013	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	33700	250	2	0.75	838384000	24895	26.05	33700	34000	33300	43450	23450	33450	33676.80	1.96	5350	35816	34632	33816	32632	31816	34225	32225	770	10000	5000	24080	50	1	15396331	5189	12.35	1.21	12	0.16	2728.00	27924.00	53900	20240126	-37.48	23550	20230710	43.10	53900	-37.48	20240126	28850	16.81	20240105	53900	-37.48	20240126	23550	43.10	20230710	2.78	N	286940	5000	769 억	301002	N	N	25	N	N
78	20240417	121014	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	33600	150	2	0.45	718630050	21330	22.32	33700	34000	33300	43450	23450	33450	33691.05	1.96	4639	35816	34632	33816	32632	31816	34225	32225	770	10000	5000	24080	50	1	15396331	5173	12.32	1.20	12	0.14	2728.00	27924.00	53900	20240126	-37.66	23550	20230710	42.68	53900	-37.66	20240126	28850	16.46	20240105	53900	-37.66	20240126	23550	42.68	20230710	2.78	N	286940	5000	769 억	301002	N	N	25	N	N
79	20240417	111017	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	33850	400	2	1.20	619160850	18369	19.22	33700	34000	33300	43450	23450	33450	33706.83	1.96	4563	35816	34632	33816	32632	31816	34225	32225	770	10000	5000	24080	50	1	15396331	5212	12.41	1.21	12	0.12	2728.00	27924.00	53900	20240126	-37.20	23550	20230710	43.74	53900	-37.20	20240126	28850	17.33	20240105	53900	-37.20	20240126	23550	43.74	20230710	2.78	N	286940	5000	769 억	301002	N	N	25	N	N
80	20240417	101007	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	33750	300	2	0.90	449804300	13323	13.94	33700	34000	33500	43450	23450	33450	33761.49	1.96	5207	35816	34632	33816	32632	31816	34225	32225	770	10000	5000	24080	50	1	15396331	5196	12.37	1.21	12	0.09	2728.00	27924.00	53900	20240126	-37.38	23550	20230710	43.31	53900	-37.38	20240126	28850	16.98	20240105	53900	-37.38	20240126	23550	43.31	20230710	2.78	N	286940	5000	769 억	301002	N	N	25	N	N
81	20240417	091005	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	33750	300	2	0.90	142385800	4225	4.42	33700	33950	33500	43450	23450	33450	33700.78	1.96	1627	35816	34632	33816	32632	31816	34225	32225	770	10000	5000	24080	50	1	15396331	5196	12.37	1.21	12	0.03	2728.00	27924.00	53900	20240126	-37.38	23550	20230710	43.31	53900	-37.38	20240126	28850	16.98	20240105	53900	-37.38	20240126	23550	43.31	20230710	2.78	N	286940	5000	769 억	301002	N	N	25	N	N
82	20240416	161009	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	33450	-1200	5	-3.46	3187857500	94895	146.27	34500	35000	33000	45000	24300	34650	33593.27	1.89	11844	35783	35216	34633	34066	33483	35500	34350	770	10350	5000	24940	50	1	15396331	5150	12.26	1.20	12	0.62	2728.00	27924.00	53900	20240126	-37.94	23550	20230710	42.04	53900	-37.94	20240126	28850	15.94	20240105	53900	-37.94	20240126	23550	42.04	20230710	2.78	N	286940	5000	769 억	291520	N	N	25	N	N
83	20240416	151008	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	33450	-1200	5	-3.46	3092587750	92046	141.88	34500	35000	33000	45000	24300	34650	33597.91	1.89	11501	35783	35216	34633	34066	33483	35500	34350	770	10350	5000	24940	50	1	15396331	5150	12.26	1.20	12	0.60	2728.00	27924.00	53900	20240126	-37.94	23550	20230710	42.04	53900	-37.94	20240126	28850	15.94	20240105	53900	-37.94	20240126	23550	42.04	20230710	2.78	N	286940	5000	769 억	291520	N	N	0	N	N
84	20240416	141009	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	33400	-1250	5	-3.61	2671681800	79453	122.47	34500	35000	33000	45000	24300	34650	33625.51	1.89	9063	35783	35216	34633	34066	33483	35500	34350	770	10350	5000	24940	50	1	15396331	5142	12.24	1.20	12	0.52	2728.00	27924.00	53900	20240126	-38.03	23550	20230710	41.83	53900	-38.03	20240126	28850	15.77	20240105	53900	-38.03	20240126	23550	41.83	20230710	2.78	N	286940	5000	769 억	291520	N	N	0	N	N
85	20240416	131006	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	33100	-1550	5	-4.47	2281455450	67793	104.49	34500	35000	33000	45000	24300	34650	33652.77	1.89	5778	35783	35216	34633	34066	33483	35500	34350	770	10350	5000	24940	50	1	15396331	5096	12.13	1.19	12	0.44	2728.00	27924.00	53900	20240126	-38.59	23550	20230710	40.55	53900	-38.59	20240126	28850	14.73	20240105	53900	-38.59	20240126	23550	40.55	20230710	2.78	N	286940	5000	769 억	291520	N	N	0	N	N
86	20240416	121008	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	33200	-1450	5	-4.18	1811502500	53599	82.62	34500	35000	33100	45000	24300	34650	33796.79	1.89	373	35783	35216	34633	34066	33483	35500	34350	770	10350	5000	24940	50	1	15396331	5112	12.17	1.19	12	0.35	2728.00	27924.00	53900	20240126	-38.40	23550	20230710	40.98	53900	-38.40	20240126	28850	15.08	20240105	53900	-38.40	20240126	23550	40.98	20230710	2.78	N	286940	5000	769 억	291520	N	N	0	N	N
87	20240416	111004	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	33450	-1200	5	-3.46	1353115400	39833	61.40	34500	35000	33100	45000	24300	34650	33969.14	1.89	-6754	35783	35216	34633	34066	33483	35500	34350	770	10350	5000	24940	50	1	15396331	5150	12.26	1.20	12	0.26	2728.00	27924.00	53900	20240126	-37.94	23550	20230710	42.04	53900	-37.94	20240126	28850	15.94	20240105	53900	-37.94	20240126	23550	42.04	20230710	2.78	N	286940	5000	769 억	291520	N	N	0	N	N
88	20240416	100957	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	34150	-500	5	-1.44	367963700	10666	16.44	34500	35000	34150	45000	24300	34650	34498.28	1.89	-2198	35783	35216	34633	34066	33483	35500	34350	770	10350	5000	24940	50	1	15396331	5258	12.52	1.22	12	0.07	2728.00	27924.00	53900	20240126	-36.64	23550	20230710	45.01	53900	-36.64	20240126	28850	18.37	20240105	53900	-36.64	20240126	23550	45.01	20230710	2.78	N	286940	5000	769 억	291520	N	N	0	N	N
89	20240416	090957	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	35000	350	2	1.01	49224200	1417	2.18	34500	35000	34500	45000	24300	34650	34740.43	1.89	-310	35783	35216	34633	34066	33483	35500	34350	770	10350	5000	24940	50	1	15396331	5389	12.83	1.25	12	0.01	2728.00	27924.00	53900	20240126	-35.06	23550	20230710	48.62	53900	-35.06	20240126	28850	21.32	20240105	53900	-35.06	20240126	23550	48.62	20230710	2.78	N	286940	5000	769 억	291520	N	N	0	N	N
90	20240415	160955	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	34650	-550	5	-1.56	2224397900	64558	101.83	34550	35200	34050	45750	24650	35200	34455.61	1.97	-13666	36033	35616	35033	34616	34033	35825	34825	770	10550	5000	25340	50	1	15396331	5335	12.70	1.24	12	0.42	2728.00	27924.00	53900	20240126	-35.71	23550	20230710	47.13	53900	-35.71	20240126	28850	20.10	20240105	53900	-35.71	20240126	23550	47.13	20230710	2.79	N	286940	5000	769 억	302660	N	N	154	N	N
91	20240415	151000	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	34950	-250	5	-0.71	2062429800	59886	94.46	34550	35200	34050	45750	24650	35200	34439.26	1.97	-10631	36033	35616	35033	34616	34033	35825	34825	770	10550	5000	25340	50	1	15396331	5381	12.81	1.25	12	0.39	2728.00	27924.00	53900	20240126	-35.16	23550	20230710	48.41	53900	-35.16	20240126	28850	21.14	20240105	53900	-35.16	20240126	23550	48.41	20230710	2.79	N	286940	5000	769 억	302660	N	N	154	N	N
92	20240415	140953	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	34400	-800	5	-2.27	1330926500	38810	61.21	34550	34700	34050	45750	24650	35200	34293.39	1.97	-6557	36033	35616	35033	34616	34033	35825	34825	770	10550	5000	25340	50	1	15396331	5296	12.61	1.23	12	0.25	2728.00	27924.00	53900	20240126	-36.18	23550	20230710	46.07	53900	-36.18	20240126	28850	19.24	20240105	53900	-36.18	20240126	23550	46.07	20230710	2.79	N	286940	5000	769 억	302660	N	N	154	N	N
93	20240415	130942	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	34400	-800	5	-2.27	1189319800	34695	54.72	34550	34700	34050	45750	24650	35200	34279.29	1.97	-5250	36033	35616	35033	34616	34033	35825	34825	770	10550	5000	25340	50	1	15396331	5296	12.61	1.23	12	0.23	2728.00	27924.00	53900	20240126	-36.18	23550	20230710	46.07	53900	-36.18	20240126	28850	19.24	20240105	53900	-36.18	20240126	23550	46.07	20230710	2.79	N	286940	5000	769 억	302660	N	N	154	N	N
94	20240415	120958	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	34250	-950	5	-2.70	1093967900	31920	50.35	34550	34700	34050	45750	24650	35200	34272.18	1.97	-5085	36033	35616	35033	34616	34033	35825	34825	770	10550	5000	25340	50	1	15396331	5273	12.55	1.23	12	0.21	2728.00	27924.00	53900	20240126	-36.46	23550	20230710	45.44	53900	-36.46	20240126	28850	18.72	20240105	53900	-36.46	20240126	23550	45.44	20230710	2.79	N	286940	5000	769 억	302660	N	N	154	N	N
95	20240415	110957	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	34400	-800	5	-2.27	879825600	25690	40.52	34550	34700	34050	45750	24650	35200	34247.79	1.97	-3375	36033	35616	35033	34616	34033	35825	34825	770	10550	5000	25340	50	1	15396331	5296	12.61	1.23	12	0.17	2728.00	27924.00	53900	20240126	-36.18	23550	20230710	46.07	53900	-36.18	20240126	28850	19.24	20240105	53900	-36.18	20240126	23550	46.07	20230710	2.79	N	286940	5000	769 억	302660	N	N	154	N	N
96	20240415	100951	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	34200	-1000	5	-2.84	629523350	18396	29.02	34550	34700	34050	45750	24650	35200	34220.66	1.97	-4933	36033	35616	35033	34616	34033	35825	34825	770	10550	5000	25340	50	1	15396331	5266	12.54	1.22	12	0.12	2728.00	27924.00	53900	20240126	-36.55	23550	20230710	45.22	53900	-36.55	20240126	28850	18.54	20240105	53900	-36.55	20240126	23550	45.22	20230710	2.79	N	286940	5000	769 억	302660	N	N	154	N	N
97	20240415	091000	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	34400	-800	5	-2.27	179569000	5226	8.24	34550	34700	34150	45750	24650	35200	34360.70	1.97	-381	36033	35616	35033	34616	34033	35825	34825	770	10550	5000	25340	50	1	15396331	5296	12.61	1.23	12	0.03	2728.00	27924.00	53900	20240126	-36.18	23550	20230710	46.07	53900	-36.18	20240126	28850	19.24	20240105	53900	-36.18	20240126	23550	46.07	20230710	2.79	N	286940	5000	769 억	302660	N	N	154	N	N
98	20240412	160950	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	35200	500	2	1.44	2190364200	62694	129.80	34600	35450	34450	45100	24300	34700	34935.77	1.98	-6402	35466	35082	34616	34232	33766	35275	34425	770	10400	5000	24980	50	1	15396331	5420	12.90	1.26	12	0.41	2728.00	27924.00	53900	20240126	-34.69	23550	20230710	49.47	53900	-34.69	20240126	28850	22.01	20240105	53900	-34.69	20240126	23550	49.47	20230710	2.81	N	286940	5000	769 억	305422	N	N	154	N	N
99	20240412	150953	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	35200	500	2	1.44	1959916100	56140	116.23	34600	35450	34450	45100	24300	34700	34911.22	1.98	-3019	35466	35082	34616	34232	33766	35275	34425	770	10400	5000	24980	50	1	15396331	5420	12.90	1.26	12	0.36	2728.00	27924.00	53900	20240126	-34.69	23550	20230710	49.47	53900	-34.69	20240126	28850	22.01	20240105	53900	-34.69	20240126	23550	49.47	20230710	2.81	N	286940	5000	769 억	305422	N	N	123	N	N
100	20240412	140949	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	34950	250	2	0.72	1384617750	39807	82.41	34600	35250	34450	45100	24300	34700	34783.27	1.98	-3297	35466	35082	34616	34232	33766	35275	34425	770	10400	5000	24980	50	1	15396331	5381	12.81	1.25	12	0.26	2728.00	27924.00	53900	20240126	-35.16	23550	20230710	48.41	53900	-35.16	20240126	28850	21.14	20240105	53900	-35.16	20240126	23550	48.41	20230710	2.81	N	286940	5000	769 억	305422	N	N	123	N	N
101	20240412	130939	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	34700	0	3	0.00	1180701250	33937	70.26	34600	35250	34450	45100	24300	34700	34790.97	1.98	-4586	35466	35082	34616	34232	33766	35275	34425	770	10400	5000	24980	50	1	15396331	5343	12.72	1.24	12	0.22	2728.00	27924.00	53900	20240126	-35.62	23550	20230710	47.35	53900	-35.62	20240126	28850	20.28	20240105	53900	-35.62	20240126	23550	47.35	20230710	2.81	N	286940	5000	769 억	305422	N	N	123	N	N
102	20240412	120944	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	34700	0	3	0.00	925088250	26571	55.01	34600	35250	34450	45100	24300	34700	34815.71	1.98	-2999	35466	35082	34616	34232	33766	35275	34425	770	10400	5000	24980	50	1	15396331	5343	12.72	1.24	12	0.17	2728.00	27924.00	53900	20240126	-35.62	23550	20230710	47.35	53900	-35.62	20240126	28850	20.28	20240105	53900	-35.62	20240126	23550	47.35	20230710	2.81	N	286940	5000	769 억	305422	N	N	123	N	N
103	20240412	110945	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	34950	250	2	0.72	699385250	20080	41.57	34600	35250	34450	45100	24300	34700	34829.94	1.98	-1096	35466	35082	34616	34232	33766	35275	34425	770	10400	5000	24980	50	1	15396331	5381	12.81	1.25	12	0.13	2728.00	27924.00	53900	20240126	-35.16	23550	20230710	48.41	53900	-35.16	20240126	28850	21.14	20240105	53900	-35.16	20240126	23550	48.41	20230710	2.81	N	286940	5000	769 억	305422	N	N	123	N	N
104	20240412	100945	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	35000	300	2	0.86	402540800	11607	24.03	34600	35150	34450	45100	24300	34700	34680.86	1.98	-572	35466	35082	34616	34232	33766	35275	34425	770	10400	5000	24980	50	1	15396331	5389	12.83	1.25	12	0.08	2728.00	27924.00	53900	20240126	-35.06	23550	20230710	48.62	53900	-35.06	20240126	28850	21.32	20240105	53900	-35.06	20240126	23550	48.62	20230710	2.81	N	286940	5000	769 억	305422	N	N	123	N	N
105	20240412	090946	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	34700	0	3	0.00	157935400	4549	9.42	34600	34950	34550	45100	24300	34700	34718.71	1.98	-894	35466	35082	34616	34232	33766	35275	34425	770	10400	5000	24980	50	1	15396331	5343	12.72	1.24	12	0.03	2728.00	27924.00	53900	20240126	-35.62	23550	20230710	47.35	53900	-35.62	20240126	28850	20.28	20240105	53900	-35.62	20240126	23550	47.35	20230710	2.81	N	286940	5000	769 억	305422	N	N	123	N	N
106	20240411	160942	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	34700	100	2	0.29	1653284800	47779	79.74	34150	35000	34150	44950	24250	34600	34602.46	1.96	2388	36000	35300	34850	34150	33700	35650	34500	770	10350	5000	24910	50	1	15396331	5343	12.72	1.24	12	0.31	2728.00	27924.00	53900	20240126	-35.62	23550	20230710	47.35	53900	-35.62	20240126	28850	20.28	20240105	53900	-35.62	20240126	23550	47.35	20230710	2.82	N	286940	5000	769 억	302093	N	N	123	N	N
107	20240411	150946	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	34700	100	2	0.29	1587950550	45896	76.60	34150	35000	34150	44950	24250	34600	34598.89	1.96	2918	36000	35300	34850	34150	33700	35650	34500	770	10350	5000	24910	50	1	15396331	5343	12.72	1.24	12	0.30	2728.00	27924.00	53900	20240126	-35.62	23550	20230710	47.35	53900	-35.62	20240126	28850	20.28	20240105	53900	-35.62	20240126	23550	47.35	20230710	2.82	N	286940	5000	769 억	302093	N	N	219	N	N
108	20240411	140944	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	34650	50	2	0.14	1084515000	31366	52.35	34150	35000	34150	44950	24250	34600	34576.13	1.96	-2255	36000	35300	34850	34150	33700	35650	34500	770	10350	5000	24910	50	1	15396331	5335	12.70	1.24	12	0.20	2728.00	27924.00	53900	20240126	-35.71	23550	20230710	47.13	53900	-35.71	20240126	28850	20.10	20240105	53900	-35.71	20240126	23550	47.13	20230710	2.82	N	286940	5000	769 억	302093	N	N	219	N	N
109	20240411	130932	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	34700	100	2	0.29	916350000	26510	44.25	34150	35000	34150	44950	24250	34600	34566.20	1.96	-89	36000	35300	34850	34150	33700	35650	34500	770	10350	5000	24910	50	1	15396331	5343	12.72	1.24	12	0.17	2728.00	27924.00	53900	20240126	-35.62	23550	20230710	47.35	53900	-35.62	20240126	28850	20.28	20240105	53900	-35.62	20240126	23550	47.35	20230710	2.82	N	286940	5000	769 억	302093	N	N	219	N	N
110	20240411	120945	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	34600	0	3	0.00	816538350	23628	39.44	34150	35000	34150	44950	24250	34600	34558.08	1.96	-414	36000	35300	34850	34150	33700	35650	34500	770	10350	5000	24910	50	1	15396331	5327	12.68	1.24	12	0.15	2728.00	27924.00	53900	20240126	-35.81	23550	20230710	46.92	53900	-35.81	20240126	28850	19.93	20240105	53900	-35.81	20240126	23550	46.92	20230710	2.82	N	286940	5000	769 억	302093	N	N	219	N	N
111	20240411	110936	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	34850	250	2	0.72	626213800	18143	30.28	34150	35000	34150	44950	24250	34600	34515.45	1.96	-178	36000	35300	34850	34150	33700	35650	34500	770	10350	5000	24910	50	1	15396331	5366	12.77	1.25	12	0.12	2728.00	27924.00	53900	20240126	-35.34	23550	20230710	47.98	53900	-35.34	20240126	28850	20.80	20240105	53900	-35.34	20240126	23550	47.98	20230710	2.82	N	286940	5000	769 억	302093	N	N	219	N	N
112	20240411	100944	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	34750	150	2	0.43	379985700	11048	18.44	34150	34800	34150	44950	24250	34600	34394.07	1.96	-492	36000	35300	34850	34150	33700	35650	34500	770	10350	5000	24910	50	1	15396331	5350	12.74	1.24	12	0.07	2728.00	27924.00	53900	20240126	-35.53	23550	20230710	47.56	53900	-35.53	20240126	28850	20.45	20240105	53900	-35.53	20240126	23550	47.56	20230710	2.82	N	286940	5000	769 억	302093	N	N	219	N	N
113	20240411	090942	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	34500	-100	5	-0.29	95146900	2780	4.64	34150	34600	34150	44950	24250	34600	34225.50	1.96	763	36000	35300	34850	34150	33700	35650	34500	770	10350	5000	24910	50	1	15396331	5312	12.65	1.24	12	0.02	2728.00	27924.00	53900	20240126	-35.99	23550	20230710	46.50	53900	-35.99	20240126	28850	19.58	20240105	53900	-35.99	20240126	23550	46.50	20230710	2.82	N	286940	5000	769 억	302093	N	N	219	N	N
114	20240409	160926	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	34600	150	2	0.44	2079076250	59517	109.43	34400	35550	34400	44750	24150	34450	34935.44	1.95	129	35516	34982	34666	34132	33816	34825	33975	770	10300	5000	24800	50	1	15396331	5327	12.68	1.24	12	0.39	2728.00	27924.00	53900	20240126	-35.81	23550	20230710	46.92	53900	-35.81	20240126	28850	19.93	20240105	53900	-35.81	20240126	23550	46.92	20230710	2.84	N	286940	5000	769 억	300402	N	N	219	N	N
115	20240409	150931	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	34750	300	2	0.87	1955644650	55955	102.88	34400	35550	34400	44750	24150	34450	34950.75	1.95	552	35516	34982	34666	34132	33816	34825	33975	770	10300	5000	24800	50	1	15396331	5350	12.74	1.24	12	0.36	2728.00	27924.00	53900	20240126	-35.53	23550	20230710	47.56	53900	-35.53	20240126	28850	20.45	20240105	53900	-35.53	20240126	23550	47.56	20230710	2.84	N	286940	5000	769 억	300402	N	N	54	N	N
116	20240409	140936	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	34850	400	2	1.16	1835256400	52486	96.50	34400	35550	34400	44750	24150	34450	34967.07	1.95	744	35516	34982	34666	34132	33816	34825	33975	770	10300	5000	24800	50	1	15396331	5366	12.77	1.25	12	0.34	2728.00	27924.00	53900	20240126	-35.34	23550	20230710	47.98	53900	-35.34	20240126	28850	20.80	20240105	53900	-35.34	20240126	23550	47.98	20230710	2.84	N	286940	5000	769 억	300402	N	N	54	N	N
117	20240409	130929	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	34700	250	2	0.73	1734985750	49607	91.21	34400	35550	34400	44750	24150	34450	34975.13	1.95	1594	35516	34982	34666	34132	33816	34825	33975	770	10300	5000	24800	50	1	15396331	5343	12.72	1.24	12	0.32	2728.00	27924.00	53900	20240126	-35.62	23550	20230710	47.35	53900	-35.62	20240126	28850	20.28	20240105	53900	-35.62	20240126	23550	47.35	20230710	2.84	N	286940	5000	769 억	300402	N	N	54	N	N
118	20240409	120933	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	34600	150	2	0.44	1472191500	42008	77.24	34400	35550	34400	44750	24150	34450	35046.20	1.95	-1225	35516	34982	34666	34132	33816	34825	33975	770	10300	5000	24800	50	1	15396331	5327	12.68	1.24	12	0.27	2728.00	27924.00	53900	20240126	-35.81	23550	20230710	46.92	53900	-35.81	20240126	28850	19.93	20240105	53900	-35.81	20240126	23550	46.92	20230710	2.84	N	286940	5000	769 억	300402	N	N	54	N	N
119	20240409	110930	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	35000	550	2	1.60	1126128200	32081	58.99	34400	35550	34400	44750	24150	34450	35103.65	1.95	-742	35516	34982	34666	34132	33816	34825	33975	770	10300	5000	24800	50	1	15396331	5389	12.83	1.25	12	0.21	2728.00	27924.00	53900	20240126	-35.06	23550	20230710	48.62	53900	-35.06	20240126	28850	21.32	20240105	53900	-35.06	20240126	23550	48.62	20230710	2.84	N	286940	5000	769 억	300402	N	N	54	N	N
120	20240409	100924	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	35150	700	2	2.03	869797750	24792	45.58	34400	35550	34400	44750	24150	34450	35085.06	1.95	1267	35516	34982	34666	34132	33816	34825	33975	770	10300	5000	24800	50	1	15396331	5412	12.88	1.26	12	0.16	2728.00	27924.00	53900	20240126	-34.79	23550	20230710	49.26	53900	-34.79	20240126	28850	21.84	20240105	53900	-34.79	20240126	23550	49.26	20230710	2.84	N	286940	5000	769 억	300402	N	N	54	N	N
121	20240409	090942	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	34700	250	2	0.73	276567950	7964	14.64	34400	35100	34400	44750	24150	34450	34728.98	1.95	2039	35516	34982	34666	34132	33816	34825	33975	770	10300	5000	24800	50	1	15396331	5343	12.72	1.24	12	0.05	2728.00	27924.00	53900	20240126	-35.62	23550	20230710	47.35	53900	-35.62	20240126	28850	20.28	20240105	53900	-35.62	20240126	23550	47.35	20230710	2.84	N	286940	5000	769 억	300402	N	N	54	N	N
122	20240408	160924	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	34450	-450	5	-1.29	1846515400	53343	51.72	35100	35200	34350	45350	24450	34900	34616.10	1.97	-2912	36366	35632	34966	34232	33566	35300	33900	770	10450	5000	25120	50	1	15396331	5304	12.63	1.23	12	0.35	2728.00	27924.00	53900	20240126	-36.09	23550	20230710	46.28	53900	-36.09	20240126	28850	19.41	20240105	53900	-36.09	20240126	23550	46.28	20230710	2.80	N	286940	5000	769 억	303571	N	N	54	N	N
123	20240408	150931	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	34400	-500	5	-1.43	1732215800	50022	48.50	35100	35200	34350	45350	24450	34900	34629.08	1.97	-2606	36366	35632	34966	34232	33566	35300	33900	770	10450	5000	25120	50	1	15396331	5296	12.61	1.23	12	0.32	2728.00	27924.00	53900	20240126	-36.18	23550	20230710	46.07	53900	-36.18	20240126	28850	19.24	20240105	53900	-36.18	20240126	23550	46.07	20230710	2.80	N	286940	5000	769 억	303571	N	N	185	N	N
124	20240408	140930	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	34750	-150	5	-0.43	1335573650	38521	37.35	35100	35200	34350	45350	24450	34900	34671.31	1.97	-2786	36366	35632	34966	34232	33566	35300	33900	770	10450	5000	25120	50	1	15396331	5350	12.74	1.24	12	0.25	2728.00	27924.00	53900	20240126	-35.53	23550	20230710	47.56	53900	-35.53	20240126	28850	20.45	20240105	53900	-35.53	20240126	23550	47.56	20230710	2.80	N	286940	5000	769 억	303571	N	N	185	N	N
125	20240408	130925	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	34450	-450	5	-1.29	1182922900	34110	33.07	35100	35200	34350	45350	24450	34900	34679.65	1.97	-2265	36366	35632	34966	34232	33566	35300	33900	770	10450	5000	25120	50	1	15396331	5304	12.63	1.23	12	0.22	2728.00	27924.00	53900	20240126	-36.09	23550	20230710	46.28	53900	-36.09	20240126	28850	19.41	20240105	53900	-36.09	20240126	23550	46.28	20230710	2.80	N	286940	5000	769 억	303571	N	N	185	N	N
126	20240408	120931	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	34450	-450	5	-1.29	1058367050	30494	29.57	35100	35200	34350	45350	24450	34900	34707.39	1.97	-1893	36366	35632	34966	34232	33566	35300	33900	770	10450	5000	25120	50	1	15396331	5304	12.63	1.23	12	0.20	2728.00	27924.00	53900	20240126	-36.09	23550	20230710	46.28	53900	-36.09	20240126	28850	19.41	20240105	53900	-36.09	20240126	23550	46.28	20230710	2.80	N	286940	5000	769 억	303571	N	N	185	N	N
127	20240408	110933	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	34700	-200	5	-0.57	875146400	25184	24.42	35100	35200	34350	45350	24450	34900	34750.10	1.97	-1225	36366	35632	34966	34232	33566	35300	33900	770	10450	5000	25120	50	1	15396331	5343	12.72	1.24	12	0.16	2728.00	27924.00	53900	20240126	-35.62	23550	20230710	47.35	53900	-35.62	20240126	28850	20.28	20240105	53900	-35.62	20240126	23550	47.35	20230710	2.80	N	286940	5000	769 억	303571	N	N	185	N	N
128	20240408	100921	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	34750	-150	5	-0.43	715481800	20584	19.96	35100	35200	34350	45350	24450	34900	34759.12	1.97	867	36366	35632	34966	34232	33566	35300	33900	770	10450	5000	25120	50	1	15396331	5350	12.74	1.24	12	0.13	2728.00	27924.00	53900	20240126	-35.53	23550	20230710	47.56	53900	-35.53	20240126	28850	20.45	20240105	53900	-35.53	20240126	23550	47.56	20230710	2.80	N	286940	5000	769 억	303571	N	N	185	N	N
129	20240408	090932	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	34750	-150	5	-0.43	253720800	7322	7.10	35100	35100	34450	45350	24450	34900	34651.84	1.97	562	36366	35632	34966	34232	33566	35300	33900	770	10450	5000	25120	50	1	15396331	5350	12.74	1.24	12	0.05	2728.00	27924.00	53900	20240126	-35.53	23550	20230710	47.56	53900	-35.53	20240126	28850	20.45	20240105	53900	-35.53	20240126	23550	47.56	20230710	2.80	N	286940	5000	769 억	303571	N	N	185	N	N
130	20240405	160928	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	34900	-1050	5	-2.92	3565989650	102315	181.28	35300	35700	34300	46700	25200	35950	34852.93	2.02	-7211	36583	36266	35983	35666	35383	36425	35825	770	10750	5000	25880	50	1	15396331	5373	12.79	1.25	12	0.66	2728.00	27924.00	53900	20240126	-35.25	23550	20230710	48.20	53900	-35.25	20240126	28850	20.97	20240105	53900	-35.25	20240126	23550	48.20	20230710	2.83	N	286940	5000	769 억	310479	N	N	185	N	N
131	20240405	150924	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	35050	-900	5	-2.50	3400487600	97580	172.89	35300	35700	34300	46700	25200	35950	34848.09	2.02	-6806	36583	36266	35983	35666	35383	36425	35825	770	10750	5000	25880	50	1	15396331	5396	12.85	1.26	12	0.63	2728.00	27924.00	53900	20240126	-34.97	23550	20230710	48.83	53900	-34.97	20240126	28850	21.49	20240105	53900	-34.97	20240126	23550	48.83	20230710	2.83	N	286940	5000	769 억	310479	N	N	23	N	N
132	20240405	140923	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	34950	-1000	5	-2.78	2737524300	78616	139.29	35300	35700	34300	46700	25200	35950	34821.32	2.02	-2740	36583	36266	35983	35666	35383	36425	35825	770	10750	5000	25880	50	1	15396331	5381	12.81	1.25	12	0.51	2728.00	27924.00	53900	20240126	-35.16	23550	20230710	48.41	53900	-35.16	20240126	28850	21.14	20240105	53900	-35.16	20240126	23550	48.41	20230710	2.83	N	286940	5000	769 억	310479	N	N	23	N	N
133	20240405	130919	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	34600	-1350	5	-3.76	2429890000	69749	123.58	35300	35700	34300	46700	25200	35950	34837.47	2.02	-3940	36583	36266	35983	35666	35383	36425	35825	770	10750	5000	25880	50	1	15396331	5327	12.68	1.24	12	0.45	2728.00	27924.00	53900	20240126	-35.81	23550	20230710	46.92	53900	-35.81	20240126	28850	19.93	20240105	53900	-35.81	20240126	23550	46.92	20230710	2.83	N	286940	5000	769 억	310479	N	N	23	N	N
134	20240405	120923	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	34650	-1300	5	-3.62	2230684650	63998	113.39	35300	35700	34300	46700	25200	35950	34855.37	2.02	-3186	36583	36266	35983	35666	35383	36425	35825	770	10750	5000	25880	50	1	15396331	5335	12.70	1.24	12	0.42	2728.00	27924.00	53900	20240126	-35.71	23550	20230710	47.13	53900	-35.71	20240126	28850	20.10	20240105	53900	-35.71	20240126	23550	47.13	20230710	2.83	N	286940	5000	769 억	310479	N	N	23	N	N
135	20240405	110929	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	34600	-1350	5	-3.76	2039291400	58465	103.59	35300	35700	34300	46700	25200	35950	34880.37	2.02	-2883	36583	36266	35983	35666	35383	36425	35825	770	10750	5000	25880	50	1	15396331	5327	12.68	1.24	12	0.38	2728.00	27924.00	53900	20240126	-35.81	23550	20230710	46.92	53900	-35.81	20240126	28850	19.93	20240105	53900	-35.81	20240126	23550	46.92	20230710	2.83	N	286940	5000	769 억	310479	N	N	23	N	N
136	20240405	100807	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	35000	-950	5	-2.64	1112075700	31708	56.18	35300	35700	34800	46700	25200	35950	35072.12	2.02	9240	36583	36266	35983	35666	35383	36425	35825	770	10750	5000	25880	50	1	15396331	5389	12.83	1.25	12	0.21	2728.00	27924.00	53900	20240126	-35.06	23550	20230710	48.62	53900	-35.06	20240126	28850	21.32	20240105	53900	-35.06	20240126	23550	48.62	20230710	2.83	N	286940	5000	769 억	310479	N	N	23	N	N
137	20240405	090911	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	35300	-650	5	-1.81	211322450	5976	10.59	35300	35700	35300	46700	25200	35950	35360.87	2.02	1279	36583	36266	35983	35666	35383	36425	35825	770	10750	5000	25880	50	1	15396331	5435	12.94	1.26	12	0.04	2728.00	27924.00	53900	20240126	-34.51	23550	20230710	49.89	53900	-34.51	20240126	28850	22.36	20240105	53900	-34.51	20240126	23550	49.89	20230710	2.83	N	286940	5000	769 억	310479	N	N	23	N	N
138	20240404	160910	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	35950	100	2	0.28	2006953800	55769	70.62	35850	36300	35700	46600	25100	35850	35986.99	2.02	-450	36716	36282	35816	35382	34916	36050	35150	770	10750	5000	25810	50	1	15396331	5535	13.18	1.29	12	0.36	2728.00	27924.00	53900	20240126	-33.30	23550	20230710	52.65	53900	-33.30	20240126	28850	24.61	20240105	53900	-33.30	20240126	23550	52.65	20230710	2.79	N	286940	5000	769 억	310908	N	N	23	N	N
139	20240404	150908	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	36000	150	2	0.42	1874124100	52069	65.94	35850	36300	35700	46600	25100	35850	35993.09	2.02	-750	36716	36282	35816	35382	34916	36050	35150	770	10750	5000	25810	50	1	15396331	5543	13.20	1.29	12	0.34	2728.00	27924.00	53900	20240126	-33.21	23550	20230710	52.87	53900	-33.21	20240126	28850	24.78	20240105	53900	-33.21	20240126	23550	52.87	20230710	2.79	N	286940	5000	769 억	310908	N	N	10	N	N
140	20240404	140913	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	36100	250	2	0.70	1593779400	44297	56.10	35850	36300	35700	46600	25100	35850	35979.40	2.02	577	36716	36282	35816	35382	34916	36050	35150	770	10750	5000	25810	50	1	15396331	5558	13.23	1.29	12	0.29	2728.00	27924.00	53900	20240126	-33.02	23550	20230710	53.29	53900	-33.02	20240126	28850	25.13	20240105	53900	-33.02	20240126	23550	53.29	20230710	2.79	N	286940	5000	769 억	310908	N	N	10	N	N
141	20240404	130902	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	35800	-50	5	-0.14	1322124000	36735	46.52	35850	36300	35700	46600	25100	35850	35990.85	2.02	-477	36716	36282	35816	35382	34916	36050	35150	770	10750	5000	25810	50	1	15396331	5512	13.12	1.28	12	0.24	2728.00	27924.00	53900	20240126	-33.58	23550	20230710	52.02	53900	-33.58	20240126	28850	24.09	20240105	53900	-33.58	20240126	23550	52.02	20230710	2.79	N	286940	5000	769 억	310908	N	N	10	N	N
142	20240404	120908	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	36150	300	2	0.84	1011111750	28083	35.56	35850	36300	35700	46600	25100	35850	36004.41	2.02	4	36716	36282	35816	35382	34916	36050	35150	770	10750	5000	25810	50	1	15396331	5566	13.25	1.29	12	0.18	2728.00	27924.00	53900	20240126	-32.93	23550	20230710	53.50	53900	-32.93	20240126	28850	25.30	20240105	53900	-32.93	20240126	23550	53.50	20230710	2.79	N	286940	5000	769 억	310908	N	N	10	N	N
143	20240404	110910	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	36100	250	2	0.70	836410550	23251	29.44	35850	36300	35700	46600	25100	35850	35973.10	2.02	-875	36716	36282	35816	35382	34916	36050	35150	770	10750	5000	25810	50	1	15396331	5558	13.23	1.29	12	0.15	2728.00	27924.00	53900	20240126	-33.02	23550	20230710	53.29	53900	-33.02	20240126	28850	25.13	20240105	53900	-33.02	20240126	23550	53.29	20230710	2.79	N	286940	5000	769 억	310908	N	N	10	N	N
144	20240404	100908	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	35950	100	2	0.28	502853750	13991	17.72	35850	36150	35700	46600	25100	35850	35941.23	2.02	-1047	36716	36282	35816	35382	34916	36050	35150	770	10750	5000	25810	50	1	15396331	5535	13.18	1.29	12	0.09	2728.00	27924.00	53900	20240126	-33.30	23550	20230710	52.65	53900	-33.30	20240126	28850	24.61	20240105	53900	-33.30	20240126	23550	52.65	20230710	2.79	N	286940	5000	769 억	310908	N	N	10	N	N
145	20240404	090910	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	36100	250	2	0.70	116671450	3253	4.12	35850	36150	35750	46600	25100	35850	35865.80	2.02	755	36716	36282	35816	35382	34916	36050	35150	770	10750	5000	25810	50	1	15396331	5558	13.23	1.29	12	0.02	2728.00	27924.00	53900	20240126	-33.02	23550	20230710	53.29	53900	-33.02	20240126	28850	25.13	20240105	53900	-33.02	20240126	23550	53.29	20230710	2.79	N	286940	5000	769 억	310908	N	N	10	N	N
146	20240403	160907	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	35850	-450	5	-1.24	2777655850	77994	68.17	35900	36250	35350	47150	25450	36300	35612.89	2.03	-1547	38366	37332	36816	35782	35266	37075	35525	770	10850	5000	26130	50	1	15396331	5520	13.14	1.28	12	0.51	2728.00	27924.00	53900	20240126	-33.49	23550	20230710	52.23	53900	-33.49	20240126	28850	24.26	20240105	53900	-33.49	20240126	23550	52.23	20230710	2.79	N	286940	5000	769 억	312031	N	N	10	N	N
147	20240403	150906	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	35900	-400	5	-1.10	2500091800	70264	61.42	35900	36250	35350	47150	25450	36300	35581.40	2.03	1462	38366	37332	36816	35782	35266	37075	35525	770	10850	5000	26130	50	1	15396331	5527	13.16	1.29	12	0.46	2728.00	27924.00	53900	20240126	-33.40	23550	20230710	52.44	53900	-33.40	20240126	28850	24.44	20240105	53900	-33.40	20240126	23550	52.44	20230710	2.79	N	286940	5000	769 억	312031	N	N	72	N	N
148	20240403	140857	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	35650	-650	5	-1.79	1841872900	51751	45.23	35900	36250	35350	47150	25450	36300	35591.06	2.03	4146	38366	37332	36816	35782	35266	37075	35525	770	10850	5000	26130	50	1	15396331	5489	13.07	1.28	12	0.34	2728.00	27924.00	53900	20240126	-33.86	23550	20230710	51.38	53900	-33.86	20240126	28850	23.57	20240105	53900	-33.86	20240126	23550	51.38	20230710	2.79	N	286940	5000	769 억	312031	N	N	72	N	N
149	20240403	130902	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	35600	-700	5	-1.93	1655698450	46529	40.67	35900	36250	35350	47150	25450	36300	35584.23	2.03	1678	38366	37332	36816	35782	35266	37075	35525	770	10850	5000	26130	50	1	15396331	5481	13.05	1.27	12	0.30	2728.00	27924.00	53900	20240126	-33.95	23550	20230710	51.17	53900	-33.95	20240126	28850	23.40	20240105	53900	-33.95	20240126	23550	51.17	20230710	2.79	N	286940	5000	769 억	312031	N	N	72	N	N
150	20240403	120856	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	35500	-800	5	-2.20	1474662300	41425	36.21	35900	36250	35350	47150	25450	36300	35598.37	2.03	336	38366	37332	36816	35782	35266	37075	35525	770	10850	5000	26130	50	1	15396331	5466	13.01	1.27	12	0.27	2728.00	27924.00	53900	20240126	-34.14	23550	20230710	50.74	53900	-34.14	20240126	28850	23.05	20240105	53900	-34.14	20240126	23550	50.74	20230710	2.79	N	286940	5000	769 억	312031	N	N	72	N	N
151	20240403	110903	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	35450	-850	5	-2.34	1215521850	34114	29.82	35900	36250	35350	47150	25450	36300	35631.17	2.03	1779	38366	37332	36816	35782	35266	37075	35525	770	10850	5000	26130	50	1	15396331	5458	12.99	1.27	12	0.22	2728.00	27924.00	53900	20240126	-34.23	23550	20230710	50.53	53900	-34.23	20240126	28850	22.88	20240105	53900	-34.23	20240126	23550	50.53	20230710	2.79	N	286940	5000	769 억	312031	N	N	72	N	N
152	20240403	100902	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	35500	-800	5	-2.20	928063000	26008	22.73	35900	36250	35450	47150	25450	36300	35683.75	2.03	958	38366	37332	36816	35782	35266	37075	35525	770	10850	5000	26130	50	1	15396331	5466	13.01	1.27	12	0.17	2728.00	27924.00	53900	20240126	-34.14	23550	20230710	50.74	53900	-34.14	20240126	28850	23.05	20240105	53900	-34.14	20240126	23550	50.74	20230710	2.79	N	286940	5000	769 억	312031	N	N	72	N	N
153	20240403	090903	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	36200	-100	5	-0.28	171448000	4780	4.18	35900	36250	35700	47150	25450	36300	35867.78	2.03	475	38366	37332	36816	35782	35266	37075	35525	770	10850	5000	26130	50	1	15396331	5573	13.27	1.30	12	0.03	2728.00	27924.00	53900	20240126	-32.84	23550	20230710	53.72	53900	-32.84	20240126	28850	25.48	20240105	53900	-32.84	20240126	23550	53.72	20230710	2.79	N	286940	5000	769 억	312031	N	N	72	N	N
154	20240402	160850	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	36300	-1300	5	-3.46	4184904000	114072	108.98	37800	37850	36300	48850	26350	37600	36687.90	2.19	-25416	39166	38382	37616	36832	36066	38775	37225	770	11250	5000	27070	50	1	15396331	5589	13.31	1.30	12	0.74	2728.00	27924.00	53900	20240126	-32.65	23550	20230710	54.14	53900	-32.65	20240126	28850	25.82	20240105	53900	-32.65	20240126	23550	54.14	20230710	2.82	N	286940	5000	769 억	336910	N	N	72	N	N
155	20240402	150857	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	36400	-1200	5	-3.19	3889409950	105935	101.21	37800	37850	36300	48850	26350	37600	36715.06	2.19	-25085	39166	38382	37616	36832	36066	38775	37225	770	11250	5000	27070	50	1	15396331	5604	13.34	1.30	12	0.69	2728.00	27924.00	53900	20240126	-32.47	23550	20230710	54.56	53900	-32.47	20240126	28850	26.17	20240105	53900	-32.47	20240126	23550	54.56	20230710	2.82	N	286940	5000	769 억	336910	N	N	18	N	N
156	20240402	140900	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	36550	-1050	5	-2.79	2929856150	79586	76.03	37800	37850	36400	48850	26350	37600	36813.71	2.19	-23686	39166	38382	37616	36832	36066	38775	37225	770	11250	5000	27070	50	1	15396331	5627	13.40	1.31	12	0.52	2728.00	27924.00	53900	20240126	-32.19	23550	20230710	55.20	53900	-32.19	20240126	28850	26.69	20240105	53900	-32.19	20240126	23550	55.20	20230710	2.82	N	286940	5000	769 억	336910	N	N	18	N	N
157	20240402	130846	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	36550	-1050	5	-2.79	2552782000	69257	66.17	37800	37850	36500	48850	26350	37600	36859.55	2.19	-22247	39166	38382	37616	36832	36066	38775	37225	770	11250	5000	27070	50	1	15396331	5627	13.40	1.31	12	0.45	2728.00	27924.00	53900	20240126	-32.19	23550	20230710	55.20	53900	-32.19	20240126	28850	26.69	20240105	53900	-32.19	20240126	23550	55.20	20230710	2.82	N	286940	5000	769 억	336910	N	N	18	N	N
158	20240402	120845	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	36750	-850	5	-2.26	1933233850	52338	50.00	37800	37850	36550	48850	26350	37600	36937.48	2.19	-13761	39166	38382	37616	36832	36066	38775	37225	770	11250	5000	27070	50	1	15396331	5658	13.47	1.32	12	0.34	2728.00	27924.00	53900	20240126	-31.82	23550	20230710	56.05	53900	-31.82	20240126	28850	27.38	20240105	53900	-31.82	20240126	23550	56.05	20230710	2.82	N	286940	5000	769 억	336910	N	N	18	N	N
159	20240402	110847	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	36600	-1000	5	-2.66	1748731300	47313	45.20	37800	37850	36550	48850	26350	37600	36960.91	2.19	-12420	39166	38382	37616	36832	36066	38775	37225	770	11250	5000	27070	50	1	15396331	5635	13.42	1.31	12	0.31	2728.00	27924.00	53900	20240126	-32.10	23550	20230710	55.41	53900	-32.10	20240126	28850	26.86	20240105	53900	-32.10	20240126	23550	55.41	20230710	2.82	N	286940	5000	769 억	336910	N	N	18	N	N
160	20240402	100850	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	36950	-650	5	-1.73	945389350	25440	24.30	37800	37850	36850	48850	26350	37600	37161.53	2.19	-9377	39166	38382	37616	36832	36066	38775	37225	770	11250	5000	27070	50	1	15396331	5689	13.54	1.32	12	0.17	2728.00	27924.00	53900	20240126	-31.45	23550	20230710	56.90	53900	-31.45	20240126	28850	28.08	20240105	53900	-31.45	20240126	23550	56.90	20230710	2.82	N	286940	5000	769 억	336910	N	N	18	N	N
161	20240402	090847	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37250	-350	5	-0.93	299168650	7973	7.62	37800	37850	37050	48850	26350	37600	37522.72	2.19	-5091	39166	38382	37616	36832	36066	38775	37225	770	11250	5000	27070	50	1	15396331	5735	13.65	1.33	12	0.05	2728.00	27924.00	53900	20240126	-30.89	23550	20230710	58.17	53900	-30.89	20240126	28850	29.12	20240105	53900	-30.89	20240126	23550	58.17	20230710	2.82	N	286940	5000	769 억	336910	N	N	18	N	N
162	20240401	160847	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37600	850	2	2.31	3936499650	104084	133.86	36850	38400	36850	47750	25750	36750	37820.64	2.10	14611	37983	37366	36733	36116	35483	37675	36425	770	11000	5000	26460	50	1	15396331	5789	13.78	1.35	12	0.68	2728.00	27924.00	53900	20240126	-30.24	23550	20230710	59.66	53900	-30.24	20240126	28850	30.33	20240105	53900	-30.24	20240126	23550	59.66	20230710	2.87	N	286940	5000	769 억	322819	N	N	18	N	N
163	20240401	150848	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37650	900	2	2.45	3859987050	102050	131.25	36850	38400	36850	47750	25750	36750	37824.47	2.10	14372	37983	37366	36733	36116	35483	37675	36425	770	11000	5000	26460	50	1	15396331	5797	13.80	1.35	12	0.66	2728.00	27924.00	53900	20240126	-30.15	23550	20230710	59.87	53900	-30.15	20240126	28850	30.50	20240105	53900	-30.15	20240126	23550	59.87	20230710	2.87	N	286940	5000	769 억	322819	N	N	1	N	N
164	20240401	140843	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37750	1000	2	2.72	3590544600	94899	122.05	36850	38400	36850	47750	25750	36750	37835.43	2.10	14101	37983	37366	36733	36116	35483	37675	36425	770	11000	5000	26460	50	1	15396331	5812	13.84	1.35	12	0.62	2728.00	27924.00	53900	20240126	-29.96	23550	20230710	60.30	53900	-29.96	20240126	28850	30.85	20240105	53900	-29.96	20240126	23550	60.30	20230710	2.87	N	286940	5000	769 억	322819	N	N	1	N	N
165	20240401	130840	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37800	1050	2	2.86	3326623650	87909	113.06	36850	38400	36850	47750	25750	36750	37841.67	2.10	15614	37983	37366	36733	36116	35483	37675	36425	770	11000	5000	26460	50	1	15396331	5820	13.86	1.35	12	0.57	2728.00	27924.00	53900	20240126	-29.87	23550	20230710	60.51	53900	-29.87	20240126	28850	31.02	20240105	53900	-29.87	20240126	23550	60.51	20230710	2.87	N	286940	5000	769 억	322819	N	N	1	N	N
166	20240401	120847	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37800	1050	2	2.86	3216637400	84995	109.31	36850	38400	36850	47750	25750	36750	37845.02	2.10	15786	37983	37366	36733	36116	35483	37675	36425	770	11000	5000	26460	50	1	15396331	5820	13.86	1.35	12	0.55	2728.00	27924.00	53900	20240126	-29.87	23550	20230710	60.51	53900	-29.87	20240126	28850	31.02	20240105	53900	-29.87	20240126	23550	60.51	20230710	2.87	N	286940	5000	769 억	322819	N	N	1	N	N
167	20240401	110847	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37650	900	2	2.45	3062833550	80913	104.06	36850	38400	36850	47750	25750	36750	37853.42	2.10	15921	37983	37366	36733	36116	35483	37675	36425	770	11000	5000	26460	50	1	15396331	5797	13.80	1.35	12	0.53	2728.00	27924.00	53900	20240126	-30.15	23550	20230710	59.87	53900	-30.15	20240126	28850	30.50	20240105	53900	-30.15	20240126	23550	59.87	20230710	2.87	N	286940	5000	769 억	322819	N	N	1	N	N
168	20240401	100842	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	38050	1300	2	3.54	2451246950	64765	83.29	36850	38400	36850	47750	25750	36750	37848.33	2.10	15657	37983	37366	36733	36116	35483	37675	36425	770	11000	5000	26460	50	1	15396331	5858	13.95	1.36	12	0.42	2728.00	27924.00	53900	20240126	-29.41	23550	20230710	61.57	53900	-29.41	20240126	28850	31.89	20240105	53900	-29.41	20240126	23550	61.57	20230710	2.87	N	286940	5000	769 억	322819	N	N	1	N	N
169	20240401	090842	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	37350	600	2	1.63	260042450	6975	8.97	36850	37550	36850	47750	25750	36750	37282.07	2.10	2646	37983	37366	36733	36116	35483	37675	36425	770	11000	5000	26460	50	1	15396331	5751	13.69	1.34	12	0.05	2728.00	27924.00	53900	20240126	-30.71	23550	20230710	58.60	53900	-30.71	20240126	28850	29.46	20240105	53900	-30.71	20240126	23550	58.60	20230710	2.87	N	286940	5000	769 억	322819	N	N	1	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History