KissMeData/012030/price/prices-20240401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160308	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1440	2	2	0.14	161221564	112332	74.94	1429	1446	1427	1869	1007	1438	1435.15	2.15	-56663	1466	1451	1433	1418	1400	1459	1426	1006	431	500	920	1	1	201173933	2897	14.26	0.68	12	0.06	101.00	2105.00	2475	20230620	-41.82	1400	20240419	2.86	1875	-23.20	20240104	1400	2.86	20240419	2475	-41.82	20230620	1400	2.86	20240419	2.17	N	012030	500	1005 억	4317347	N	N	0	N	N
3	20240430	150306	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1434	-4	5	-0.28	103899899	72382	48.29	1429	1446	1428	1869	1007	1438	1435.44	2.15	-36114	1466	1451	1433	1418	1400	1459	1426	1006	431	500	920	1	1	201173933	2885	14.20	0.68	12	0.04	101.00	2105.00	2475	20230620	-42.06	1400	20240419	2.43	1875	-23.52	20240104	1400	2.43	20240419	2475	-42.06	20230620	1400	2.43	20240419	2.17	N	012030	500	1005 억	4317347	N	N	0	N	N
4	20240430	140307	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1436	-2	5	-0.14	70628316	49148	32.79	1429	1446	1429	1869	1007	1438	1437.05	2.15	-16984	1466	1451	1433	1418	1400	1459	1426	1006	431	500	920	1	1	201173933	2889	14.22	0.68	12	0.02	101.00	2105.00	2475	20230620	-41.98	1400	20240419	2.57	1875	-23.41	20240104	1400	2.57	20240419	2475	-41.98	20230620	1400	2.57	20240419	2.17	N	012030	500	1005 억	4317347	N	N	0	N	N
5	20240430	130306	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1438	0	3	0.00	62457007	43462	28.99	1429	1446	1429	1869	1007	1438	1437.05	2.15	-14650	1466	1451	1433	1418	1400	1459	1426	1006	431	500	920	1	1	201173933	2893	14.24	0.68	12	0.02	101.00	2105.00	2475	20230620	-41.90	1400	20240419	2.71	1875	-23.31	20240104	1400	2.71	20240419	2475	-41.90	20230620	1400	2.71	20240419	2.17	N	012030	500	1005 억	4317347	N	N	0	N	N
6	20240430	120307	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1441	3	2	0.21	56927176	39619	26.43	1429	1446	1429	1869	1007	1438	1436.87	2.15	-12151	1466	1451	1433	1418	1400	1459	1426	1006	431	500	920	1	1	201173933	2899	14.27	0.68	12	0.02	101.00	2105.00	2475	20230620	-41.78	1400	20240419	2.93	1875	-23.15	20240104	1400	2.93	20240419	2475	-41.78	20230620	1400	2.93	20240419	2.17	N	012030	500	1005 억	4317347	N	N	0	N	N
7	20240430	110306	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1438	0	3	0.00	28933292	20152	13.44	1429	1446	1429	1869	1007	1438	1435.75	2.15	-3810	1466	1451	1433	1418	1400	1459	1426	1006	431	500	920	1	1	201173933	2893	14.24	0.68	12	0.01	101.00	2105.00	2475	20230620	-41.90	1400	20240419	2.71	1875	-23.31	20240104	1400	2.71	20240419	2475	-41.90	20230620	1400	2.71	20240419	2.17	N	012030	500	1005 억	4317347	N	N	0	N	N
8	20240430	100304	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1439	1	2	0.07	13053205	9089	6.06	1429	1446	1429	1869	1007	1438	1436.15	2.15	-982	1466	1451	1433	1418	1400	1459	1426	1006	431	500	920	1	1	201173933	2895	14.25	0.68	12	0.00	101.00	2105.00	2475	20230620	-41.86	1400	20240419	2.79	1875	-23.25	20240104	1400	2.79	20240419	2475	-41.86	20230620	1400	2.79	20240419	2.17	N	012030	500	1005 억	4317347	N	N	0	N	N
9	20240430	090312	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1438	0	3	0.00	140105	98	0.07	1429	1438	1429	1869	1007	1438	1429.64	2.15	-13	1466	1451	1433	1418	1400	1459	1426	1006	431	500	920	1	1	201173933	2893	14.24	0.68	12	0.00	101.00	2105.00	2475	20230620	-41.90	1400	20240419	2.71	1875	-23.31	20240104	1400	2.71	20240419	2475	-41.90	20230620	1400	2.71	20240419	2.17	N	012030	500	1005 억	4317347	N	N	0	N	N
10	20240429	160304	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1438	14	2	0.98	213821704	149493	95.77	1416	1448	1415	1851	997	1424	1430.31	2.13	36379	1442	1433	1425	1416	1408	1429	1412	1006	427	500	910	1	1	201173933	2893	14.24	0.68	12	0.07	101.00	2105.00	2475	20230620	-41.90	1400	20240419	2.71	1875	-23.31	20240104	1400	2.71	20240419	2475	-41.90	20230620	1400	2.71	20240419	2.17	N	012030	500	1005 억	4278068	N	N	59	N	N
11	20240429	150305	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1431	7	2	0.49	204814327	143224	91.75	1416	1448	1415	1851	997	1424	1430.03	2.13	35023	1442	1433	1425	1416	1408	1429	1412	1006	427	500	910	1	1	201173933	2879	14.17	0.68	12	0.07	101.00	2105.00	2475	20230620	-42.18	1400	20240419	2.21	1875	-23.68	20240104	1400	2.21	20240419	2475	-42.18	20230620	1400	2.21	20240419	2.17	N	012030	500	1005 억	4278068	N	N	59	N	N
12	20240429	140304	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1440	16	2	1.12	196445266	137393	88.02	1416	1448	1415	1851	997	1424	1429.81	2.13	32887	1442	1433	1425	1416	1408	1429	1412	1006	427	500	910	1	1	201173933	2897	14.26	0.68	12	0.07	101.00	2105.00	2475	20230620	-41.82	1400	20240419	2.86	1875	-23.20	20240104	1400	2.86	20240419	2475	-41.82	20230620	1400	2.86	20240419	2.17	N	012030	500	1005 억	4278068	N	N	59	N	N
13	20240429	130306	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1434	10	2	0.70	143986649	100844	64.60	1416	1435	1415	1851	997	1424	1427.82	2.13	23913	1442	1433	1425	1416	1408	1429	1412	1006	427	500	910	1	1	201173933	2885	14.20	0.68	12	0.05	101.00	2105.00	2475	20230620	-42.06	1400	20240419	2.43	1875	-23.52	20240104	1400	2.43	20240419	2475	-42.06	20230620	1400	2.43	20240419	2.17	N	012030	500	1005 억	4278068	N	N	59	N	N
14	20240429	120305	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1428	4	2	0.28	107698838	75472	48.35	1416	1434	1415	1851	997	1424	1427.00	2.13	17480	1442	1433	1425	1416	1408	1429	1412	1006	427	500	910	1	1	201173933	2873	14.14	0.68	12	0.04	101.00	2105.00	2475	20230620	-42.30	1400	20240419	2.00	1875	-23.84	20240104	1400	2.00	20240419	2475	-42.30	20230620	1400	2.00	20240419	2.17	N	012030	500	1005 억	4278068	N	N	59	N	N
15	20240429	110257	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1429	5	2	0.35	97655173	68436	43.84	1416	1434	1415	1851	997	1424	1426.96	2.13	17246	1442	1433	1425	1416	1408	1429	1412	1006	427	500	910	1	1	201173933	2875	14.15	0.68	12	0.03	101.00	2105.00	2475	20230620	-42.26	1400	20240419	2.07	1875	-23.79	20240104	1400	2.07	20240419	2475	-42.26	20230620	1400	2.07	20240419	2.17	N	012030	500	1005 억	4278068	N	N	59	N	N
16	20240429	100305	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1430	6	2	0.42	61526440	43145	27.64	1416	1434	1415	1851	997	1424	1426.04	2.13	9656	1442	1433	1425	1416	1408	1429	1412	1006	427	500	910	1	1	201173933	2877	14.16	0.68	12	0.02	101.00	2105.00	2475	20230620	-42.22	1400	20240419	2.14	1875	-23.73	20240104	1400	2.14	20240419	2475	-42.22	20230620	1400	2.14	20240419	2.17	N	012030	500	1005 억	4278068	N	N	59	N	N
17	20240429	090306	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1423	-1	5	-0.07	11354901	7986	5.12	1416	1426	1416	1851	997	1424	1421.85	2.13	1160	1442	1433	1425	1416	1408	1429	1412	1006	427	500	910	1	1	201173933	2863	14.09	0.68	12	0.00	101.00	2105.00	2475	20230620	-42.51	1400	20240419	1.64	1875	-24.11	20240104	1400	1.64	20240419	2475	-42.51	20230620	1400	1.64	20240419	2.17	N	012030	500	1005 억	4278068	N	N	59	N	N
18	20240426	160304	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1424	-2	5	-0.14	221307250	155419	75.37	1426	1434	1417	1853	999	1426	1423.94	2.13	-2609	1443	1434	1428	1419	1413	1431	1416	1006	427	500	910	1	1	201173933	2865	14.10	0.68	12	0.08	101.00	2105.00	2475	20230620	-42.46	1400	20240419	1.71	1875	-24.05	20240104	1400	1.71	20240419	2475	-42.46	20230620	1400	1.71	20240419	2.16	N	012030	500	1005 억	4280878	N	N	59	N	N
19	20240426	150305	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1430	4	2	0.28	211392216	148466	72.00	1426	1434	1417	1853	999	1426	1423.84	2.13	-3198	1443	1434	1428	1419	1413	1431	1416	1006	427	500	910	1	1	201173933	2877	14.16	0.68	12	0.07	101.00	2105.00	2475	20230620	-42.22	1400	20240419	2.14	1875	-23.73	20240104	1400	2.14	20240419	2475	-42.22	20230620	1400	2.14	20240419	2.16	N	012030	500	1005 억	4280878	N	N	0	N	N
20	20240426	140304	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1424	-2	5	-0.14	182537390	128248	62.20	1426	1434	1417	1853	999	1426	1423.32	2.13	-6209	1443	1434	1428	1419	1413	1431	1416	1006	427	500	910	1	1	201173933	2865	14.10	0.68	12	0.06	101.00	2105.00	2475	20230620	-42.46	1400	20240419	1.71	1875	-24.05	20240104	1400	1.71	20240419	2475	-42.46	20230620	1400	1.71	20240419	2.16	N	012030	500	1005 억	4280878	N	N	0	N	N
21	20240426	130304	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1423	-3	5	-0.21	127248356	89320	43.32	1426	1434	1419	1853	999	1426	1424.63	2.13	-8706	1443	1434	1428	1419	1413	1431	1416	1006	427	500	910	1	1	201173933	2863	14.09	0.68	12	0.04	101.00	2105.00	2475	20230620	-42.51	1400	20240419	1.64	1875	-24.11	20240104	1400	1.64	20240419	2475	-42.51	20230620	1400	1.64	20240419	2.16	N	012030	500	1005 억	4280878	N	N	0	N	N
22	20240426	120303	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1422	-4	5	-0.28	104728342	73498	35.64	1426	1434	1419	1853	999	1426	1424.91	2.13	-3468	1443	1434	1428	1419	1413	1431	1416	1006	427	500	910	1	1	201173933	2861	14.08	0.68	12	0.04	101.00	2105.00	2475	20230620	-42.55	1400	20240419	1.57	1875	-24.16	20240104	1400	1.57	20240419	2475	-42.55	20230620	1400	1.57	20240419	2.16	N	012030	500	1005 억	4280878	N	N	0	N	N
23	20240426	110304	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1430	4	2	0.28	80466971	56453	27.38	1426	1434	1419	1853	999	1426	1425.38	2.13	-3265	1443	1434	1428	1419	1413	1431	1416	1006	427	500	910	1	1	201173933	2877	14.16	0.68	12	0.03	101.00	2105.00	2475	20230620	-42.22	1400	20240419	2.14	1875	-23.73	20240104	1400	2.14	20240419	2475	-42.22	20230620	1400	2.14	20240419	2.16	N	012030	500	1005 억	4280878	N	N	0	N	N
24	20240426	100304	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1431	5	2	0.35	54389806	38176	18.51	1426	1434	1419	1853	999	1426	1424.71	2.13	-2677	1443	1434	1428	1419	1413	1431	1416	1006	427	500	910	1	1	201173933	2879	14.17	0.68	12	0.02	101.00	2105.00	2475	20230620	-42.18	1400	20240419	2.21	1875	-23.68	20240104	1400	2.21	20240419	2475	-42.18	20230620	1400	2.21	20240419	2.16	N	012030	500	1005 억	4280878	N	N	0	N	N
25	20240426	090306	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1433	7	2	0.49	316696	222	0.11	1426	1433	1426	1853	999	1426	1426.56	2.13	-28	1443	1434	1428	1419	1413	1431	1416	1006	427	500	910	1	1	201173933	2883	14.19	0.68	12	0.00	101.00	2105.00	2475	20230620	-42.10	1400	20240419	2.36	1875	-23.57	20240104	1400	2.36	20240419	2475	-42.10	20230620	1400	2.36	20240419	2.16	N	012030	500	1005 억	4280878	N	N	0	N	N
26	20240425	160303	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1426	-12	5	-0.83	293839029	205994	146.39	1427	1437	1422	1869	1007	1438	1426.45	2.15	-49058	1496	1466	1448	1418	1400	1458	1410	1006	431	500	920	1	1	201173933	2869	14.12	0.68	12	0.10	101.00	2105.00	2475	20230620	-42.38	1400	20240419	1.86	1875	-23.95	20240104	1400	1.86	20240419	2475	-42.38	20230620	1400	1.86	20240419	2.16	N	012030	500	1005 억	4329937	N	N	9	N	N
27	20240425	150305	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1426	-12	5	-0.83	273243632	191563	136.14	1427	1437	1422	1869	1007	1438	1426.39	2.15	-42389	1496	1466	1448	1418	1400	1458	1410	1006	431	500	920	1	1	201173933	2869	14.12	0.68	12	0.10	101.00	2105.00	2475	20230620	-42.38	1400	20240419	1.86	1875	-23.95	20240104	1400	1.86	20240419	2475	-42.38	20230620	1400	1.86	20240419	2.16	N	012030	500	1005 억	4329937	N	N	9	N	N
28	20240425	140303	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1430	-8	5	-0.56	231886576	162592	115.55	1427	1437	1422	1869	1007	1438	1426.19	2.15	-29805	1496	1466	1448	1418	1400	1458	1410	1006	431	500	920	1	1	201173933	2877	14.16	0.68	12	0.08	101.00	2105.00	2475	20230620	-42.22	1400	20240419	2.14	1875	-23.73	20240104	1400	2.14	20240419	2475	-42.22	20230620	1400	2.14	20240419	2.16	N	012030	500	1005 억	4329937	N	N	9	N	N
29	20240425	130304	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1427	-11	5	-0.76	201993774	141651	100.67	1427	1437	1422	1869	1007	1438	1426.00	2.15	-22743	1496	1466	1448	1418	1400	1458	1410	1006	431	500	920	1	1	201173933	2871	14.13	0.68	12	0.07	101.00	2105.00	2475	20230620	-42.34	1400	20240419	1.93	1875	-23.89	20240104	1400	1.93	20240419	2475	-42.34	20230620	1400	1.93	20240419	2.16	N	012030	500	1005 억	4329937	N	N	9	N	N
30	20240425	120302	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1427	-11	5	-0.76	178755472	125375	89.10	1427	1437	1422	1869	1007	1438	1425.77	2.15	-20013	1496	1466	1448	1418	1400	1458	1410	1006	431	500	920	1	1	201173933	2871	14.13	0.68	12	0.06	101.00	2105.00	2475	20230620	-42.34	1400	20240419	1.93	1875	-23.89	20240104	1400	1.93	20240419	2475	-42.34	20230620	1400	1.93	20240419	2.16	N	012030	500	1005 억	4329937	N	N	9	N	N
31	20240425	110303	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1425	-13	5	-0.90	117733595	82556	58.67	1427	1437	1423	1869	1007	1438	1426.11	2.15	-10323	1496	1466	1448	1418	1400	1458	1410	1006	431	500	920	1	1	201173933	2867	14.11	0.68	12	0.04	101.00	2105.00	2475	20230620	-42.42	1400	20240419	1.79	1875	-24.00	20240104	1400	1.79	20240419	2475	-42.42	20230620	1400	1.79	20240419	2.16	N	012030	500	1005 억	4329937	N	N	9	N	N
32	20240425	100304	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1425	-13	5	-0.90	79646220	55835	39.68	1427	1437	1424	1869	1007	1438	1426.46	2.15	-6481	1496	1466	1448	1418	1400	1458	1410	1006	431	500	920	1	1	201173933	2867	14.11	0.68	12	0.03	101.00	2105.00	2475	20230620	-42.42	1400	20240419	1.79	1875	-24.00	20240104	1400	1.79	20240419	2475	-42.42	20230620	1400	1.79	20240419	2.16	N	012030	500	1005 억	4329937	N	N	9	N	N
33	20240425	090304	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1436	-2	5	-0.14	8361325	5858	4.16	1427	1437	1427	1869	1007	1438	1427.33	2.15	-430	1496	1466	1448	1418	1400	1458	1410	1006	431	500	920	1	1	201173933	2889	14.22	0.68	12	0.00	101.00	2105.00	2475	20230620	-41.98	1400	20240419	2.57	1875	-23.41	20240104	1400	2.57	20240419	2475	-41.98	20230620	1400	2.57	20240419	2.16	N	012030	500	1005 억	4329937	N	N	9	N	N
34	20240424	160302	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1438	1	2	0.07	197880571	137551	83.09	1478	1478	1430	1868	1006	1437	1438.60	2.16	-15203	1480	1458	1447	1425	1414	1469	1436	1006	431	500	910	1	1	201173933	2893	14.24	0.68	12	0.07	101.00	2105.00	2475	20230620	-41.90	1400	20240419	2.71	1875	-23.31	20240104	1400	2.71	20240419	2475	-41.90	20230620	1400	2.71	20240419	2.17	N	012030	500	1005 억	4344332	N	N	9	N	N
35	20240424	150302	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1437	0	3	0.00	176222765	122485	73.99	1478	1478	1430	1868	1006	1437	1438.73	2.16	-14000	1480	1458	1447	1425	1414	1469	1436	1006	431	500	910	1	1	201173933	2891	14.23	0.68	12	0.06	101.00	2105.00	2475	20230620	-41.94	1400	20240419	2.64	1875	-23.36	20240104	1400	2.64	20240419	2475	-41.94	20230620	1400	2.64	20240419	2.17	N	012030	500	1005 억	4344332	N	N	0	N	N
36	20240424	140302	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1437	0	3	0.00	147985434	102831	62.12	1478	1478	1430	1868	1006	1437	1439.11	2.16	-13554	1480	1458	1447	1425	1414	1469	1436	1006	431	500	910	1	1	201173933	2891	14.23	0.68	12	0.05	101.00	2105.00	2475	20230620	-41.94	1400	20240419	2.64	1875	-23.36	20240104	1400	2.64	20240419	2475	-41.94	20230620	1400	2.64	20240419	2.17	N	012030	500	1005 억	4344332	N	N	0	N	N
37	20240424	130307	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1443	6	2	0.42	130341888	90578	54.72	1478	1478	1430	1868	1006	1437	1439.00	2.16	-11086	1480	1458	1447	1425	1414	1469	1436	1006	431	500	910	1	1	201173933	2903	14.29	0.69	12	0.05	101.00	2105.00	2475	20230620	-41.70	1400	20240419	3.07	1875	-23.04	20240104	1400	3.07	20240419	2475	-41.70	20230620	1400	3.07	20240419	2.17	N	012030	500	1005 억	4344332	N	N	0	N	N
38	20240424	120303	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1436	-1	5	-0.07	104367619	72514	43.81	1478	1478	1430	1868	1006	1437	1439.28	2.16	-9390	1480	1458	1447	1425	1414	1469	1436	1006	431	500	910	1	1	201173933	2889	14.22	0.68	12	0.04	101.00	2105.00	2475	20230620	-41.98	1400	20240419	2.57	1875	-23.41	20240104	1400	2.57	20240419	2475	-41.98	20230620	1400	2.57	20240419	2.17	N	012030	500	1005 억	4344332	N	N	0	N	N
39	20240424	110302	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1438	1	2	0.07	60900960	42218	25.50	1478	1478	1437	1868	1006	1437	1442.54	2.16	-9087	1480	1458	1447	1425	1414	1469	1436	1006	431	500	910	1	1	201173933	2893	14.24	0.68	12	0.02	101.00	2105.00	2475	20230620	-41.90	1400	20240419	2.71	1875	-23.31	20240104	1400	2.71	20240419	2475	-41.90	20230620	1400	2.71	20240419	2.17	N	012030	500	1005 억	4344332	N	N	0	N	N
40	20240424	100302	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1438	1	2	0.07	43002150	29770	17.98	1478	1478	1437	1868	1006	1437	1444.48	2.16	-5084	1480	1458	1447	1425	1414	1469	1436	1006	431	500	910	1	1	201173933	2893	14.24	0.68	12	0.01	101.00	2105.00	2475	20230620	-41.90	1400	20240419	2.71	1875	-23.31	20240104	1400	2.71	20240419	2475	-41.90	20230620	1400	2.71	20240419	2.17	N	012030	500	1005 억	4344332	N	N	0	N	N
41	20240424	090302	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1458	21	2	1.46	5371749	3649	2.20	1478	1478	1444	1868	1006	1437	1472.12	2.16	-382	1480	1458	1447	1425	1414	1469	1436	1006	431	500	910	1	1	201173933	2933	14.44	0.69	12	0.00	101.00	2105.00	2475	20230620	-41.09	1400	20240419	4.14	1875	-22.24	20240104	1400	4.14	20240419	2475	-41.09	20230620	1400	4.14	20240419	2.17	N	012030	500	1005 억	4344332	N	N	0	N	N
42	20240423	160253	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1437	-11	5	-0.76	238696047	165246	81.75	1436	1469	1436	1882	1014	1448	1444.50	2.18	-41014	1472	1459	1451	1438	1430	1456	1435	1006	434	500	920	1	1	201173933	2891	14.23	0.68	12	0.08	101.00	2105.00	2570	20230417	-44.09	1400	20240419	2.64	1875	-23.36	20240104	1400	2.64	20240419	2475	-41.94	20230620	1400	2.64	20240419	2.20	N	012030	500	1005 억	4385789	N	N	3	N	N
43	20240423	150301	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1439	-9	5	-0.62	190501366	131797	65.20	1436	1469	1436	1882	1014	1448	1445.42	2.18	-32392	1472	1459	1451	1438	1430	1456	1435	1006	434	500	920	1	1	201173933	2895	14.25	0.68	12	0.07	101.00	2105.00	2570	20230417	-44.01	1400	20240419	2.79	1875	-23.25	20240104	1400	2.79	20240419	2475	-41.86	20230620	1400	2.79	20240419	2.20	N	012030	500	1005 억	4385789	N	N	3	N	N
44	20240423	140302	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1444	-4	5	-0.28	126287481	87370	43.22	1436	1469	1436	1882	1014	1448	1445.43	2.18	-24770	1472	1459	1451	1438	1430	1456	1435	1006	434	500	920	1	1	201173933	2905	14.30	0.69	12	0.04	101.00	2105.00	2570	20230417	-43.81	1400	20240419	3.14	1875	-22.99	20240104	1400	3.14	20240419	2475	-41.66	20230620	1400	3.14	20240419	2.20	N	012030	500	1005 억	4385789	N	N	3	N	N
45	20240423	130300	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1443	-5	5	-0.35	98251027	67930	33.61	1436	1469	1436	1882	1014	1448	1446.36	2.18	-15439	1472	1459	1451	1438	1430	1456	1435	1006	434	500	920	1	1	201173933	2903	14.29	0.69	12	0.03	101.00	2105.00	2570	20230417	-43.85	1400	20240419	3.07	1875	-23.04	20240104	1400	3.07	20240419	2475	-41.70	20230620	1400	3.07	20240419	2.20	N	012030	500	1005 억	4385789	N	N	3	N	N
46	20240423	120301	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1444	-4	5	-0.28	88957045	61495	30.42	1436	1469	1436	1882	1014	1448	1446.57	2.18	-13853	1472	1459	1451	1438	1430	1456	1435	1006	434	500	920	1	1	201173933	2905	14.30	0.69	12	0.03	101.00	2105.00	2570	20230417	-43.81	1400	20240419	3.14	1875	-22.99	20240104	1400	3.14	20240419	2475	-41.66	20230620	1400	3.14	20240419	2.20	N	012030	500	1005 억	4385789	N	N	3	N	N
47	20240423	110301	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1444	-4	5	-0.28	55722850	38499	19.05	1436	1469	1436	1882	1014	1448	1447.38	2.18	-7707	1472	1459	1451	1438	1430	1456	1435	1006	434	500	920	1	1	201173933	2905	14.30	0.69	12	0.02	101.00	2105.00	2570	20230417	-43.81	1400	20240419	3.14	1875	-22.99	20240104	1400	3.14	20240419	2475	-41.66	20230620	1400	3.14	20240419	2.20	N	012030	500	1005 억	4385789	N	N	3	N	N
48	20240423	100302	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1452	4	2	0.28	22493850	15543	7.69	1436	1469	1436	1882	1014	1448	1447.20	2.18	-1951	1472	1459	1451	1438	1430	1456	1435	1006	434	500	920	1	1	201173933	2921	14.38	0.69	12	0.01	101.00	2105.00	2570	20230417	-43.50	1400	20240419	3.71	1875	-22.56	20240104	1400	3.71	20240419	2475	-41.33	20230620	1400	3.71	20240419	2.20	N	012030	500	1005 억	4385789	N	N	3	N	N
49	20240423	090301	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1450	2	2	0.14	7514449	5231	2.59	1436	1450	1436	1882	1014	1448	1436.52	2.18	853	1472	1459	1451	1438	1430	1456	1435	1006	434	500	920	1	1	201173933	2917	14.36	0.69	12	0.00	101.00	2105.00	2570	20230417	-43.58	1400	20240419	3.57	1875	-22.67	20240104	1400	3.57	20240419	2475	-41.41	20230620	1400	3.57	20240419	2.20	N	012030	500	1005 억	4385789	N	N	3	N	N
50	20240422	160300	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1448	-15	5	-1.03	291436190	200914	52.75	1458	1464	1443	1901	1025	1463	1450.56	2.21	-47139	1521	1492	1446	1417	1371	1469	1394	1006	438	500	930	1	1	201173933	2913	14.34	0.69	12	0.10	101.00	2105.00	2735	20230414	-47.06	1400	20240419	3.43	1875	-22.77	20240104	1400	3.43	20240419	2475	-41.49	20230620	1400	3.43	20240419	2.20	N	012030	500	1005 억	4440430	N	N	3	N	N
51	20240422	150300	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1452	-11	5	-0.75	278893995	192262	50.48	1458	1464	1443	1901	1025	1463	1450.59	2.21	-44478	1521	1492	1446	1417	1371	1469	1394	1006	438	500	930	1	1	201173933	2921	14.38	0.69	12	0.10	101.00	2105.00	2735	20230414	-46.91	1400	20240419	3.71	1875	-22.56	20240104	1400	3.71	20240419	2475	-41.33	20230620	1400	3.71	20240419	2.20	N	012030	500	1005 억	4440430	N	N	0	N	N
52	20240422	140300	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1447	-16	5	-1.09	249500334	171999	45.16	1458	1464	1443	1901	1025	1463	1450.59	2.21	-38590	1521	1492	1446	1417	1371	1469	1394	1006	438	500	930	1	1	201173933	2911	14.33	0.69	12	0.09	101.00	2105.00	2735	20230414	-47.09	1400	20240419	3.36	1875	-22.83	20240104	1400	3.36	20240419	2475	-41.54	20230620	1400	3.36	20240419	2.20	N	012030	500	1005 억	4440430	N	N	0	N	N
53	20240422	130259	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1450	-13	5	-0.89	234463160	161614	42.43	1458	1464	1443	1901	1025	1463	1450.76	2.21	-37135	1521	1492	1446	1417	1371	1469	1394	1006	438	500	930	1	1	201173933	2917	14.36	0.69	12	0.08	101.00	2105.00	2735	20230414	-46.98	1400	20240419	3.57	1875	-22.67	20240104	1400	3.57	20240419	2475	-41.41	20230620	1400	3.57	20240419	2.20	N	012030	500	1005 억	4440430	N	N	0	N	N
54	20240422	120259	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1446	-17	5	-1.16	192582470	132636	34.83	1458	1464	1444	1901	1025	1463	1451.96	2.21	-29752	1521	1492	1446	1417	1371	1469	1394	1006	438	500	930	1	1	201173933	2909	14.32	0.69	12	0.07	101.00	2105.00	2735	20230414	-47.13	1400	20240419	3.29	1875	-22.88	20240104	1400	3.29	20240419	2475	-41.58	20230620	1400	3.29	20240419	2.20	N	012030	500	1005 억	4440430	N	N	0	N	N
55	20240422	110259	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1450	-13	5	-0.89	157852169	108641	28.53	1458	1464	1445	1901	1025	1463	1452.97	2.21	-22487	1521	1492	1446	1417	1371	1469	1394	1006	438	500	930	1	1	201173933	2917	14.36	0.69	12	0.05	101.00	2105.00	2735	20230414	-46.98	1400	20240419	3.57	1875	-22.67	20240104	1400	3.57	20240419	2475	-41.41	20230620	1400	3.57	20240419	2.20	N	012030	500	1005 억	4440430	N	N	0	N	N
56	20240422	100300	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1451	-12	5	-0.82	101629042	69841	18.34	1458	1464	1445	1901	1025	1463	1455.15	2.21	-9363	1521	1492	1446	1417	1371	1469	1394	1006	438	500	930	1	1	201173933	2919	14.37	0.69	12	0.03	101.00	2105.00	2735	20230414	-46.95	1400	20240419	3.64	1875	-22.61	20240104	1400	3.64	20240419	2475	-41.37	20230620	1400	3.64	20240419	2.20	N	012030	500	1005 억	4440430	N	N	0	N	N
57	20240422	090300	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1463	0	3	0.00	6282532	4309	1.13	1458	1463	1458	1901	1025	1463	1458.00	2.21	121	1521	1492	1446	1417	1371	1469	1394	1006	438	500	930	1	1	201173933	2943	14.49	0.70	12	0.00	101.00	2105.00	2735	20230414	-46.51	1400	20240419	4.50	1875	-21.97	20240104	1400	4.50	20240419	2475	-40.89	20230620	1400	4.50	20240419	2.20	N	012030	500	1005 억	4440430	N	N	0	N	N
58	20240419	160250	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1463	-7	5	-0.48	551461476	380106	208.95	1465	1475	1400	1911	1029	1470	1450.81	2.22	-37439	1499	1484	1476	1461	1453	1480	1457	1006	441	500	940	1	1	201173933	2943	14.49	0.70	12	0.19	101.00	2105.00	2735	20230414	-46.51	1400	20240419	4.50	1875	-21.97	20240104	1400	4.50	20240419	2475	-40.89	20230620	1400	4.50	20240419	2.21	N	012030	500	1005 억	4474556	N	N	0	N	N
59	20240419	150251	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1462	-8	5	-0.54	527154681	363461	199.80	1465	1475	1400	1911	1029	1470	1450.37	2.22	-37293	1499	1484	1476	1461	1453	1480	1457	1006	441	500	940	1	1	201173933	2941	14.48	0.69	12	0.18	101.00	2105.00	2735	20230414	-46.54	1400	20240419	4.43	1875	-22.03	20240104	1400	4.43	20240419	2475	-40.93	20230620	1400	4.43	20240419	2.21	N	012030	500	1005 억	4474556	N	N	0	N	N
60	20240419	140249	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1470	0	3	0.00	511045854	352455	193.75	1465	1475	1400	1911	1029	1470	1449.96	2.22	-36919	1499	1484	1476	1461	1453	1480	1457	1006	441	500	940	1	1	201173933	2957	14.55	0.70	12	0.18	101.00	2105.00	2735	20230414	-46.25	1400	20240419	5.00	1875	-21.60	20240104	1400	5.00	20240419	2475	-40.61	20230620	1400	5.00	20240419	2.21	N	012030	500	1005 억	4474556	N	N	0	N	N
61	20240419	130251	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1454	-16	5	-1.09	471394621	325373	178.86	1465	1475	1400	1911	1029	1470	1448.78	2.22	-35350	1499	1484	1476	1461	1453	1480	1457	1006	441	500	940	1	1	201173933	2925	14.40	0.69	12	0.16	101.00	2105.00	2735	20230414	-46.84	1400	20240419	3.86	1875	-22.45	20240104	1400	3.86	20240419	2475	-41.25	20230620	1400	3.86	20240419	2.21	N	012030	500	1005 억	4474556	N	N	0	N	N
62	20240419	120250	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1439	-31	5	-2.11	400918252	276763	152.14	1465	1475	1400	1911	1029	1470	1448.60	2.22	-29240	1499	1484	1476	1461	1453	1480	1457	1006	441	500	940	1	1	201173933	2895	14.25	0.68	12	0.14	101.00	2105.00	2735	20230414	-47.39	1400	20240419	2.79	1875	-23.25	20240104	1400	2.79	20240419	2475	-41.86	20230620	1400	2.79	20240419	2.21	N	012030	500	1005 억	4474556	N	N	0	N	N
63	20240419	110251	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1467	-3	5	-0.20	149556085	102106	56.13	1465	1475	1456	1911	1029	1470	1464.71	2.22	-6906	1499	1484	1476	1461	1453	1480	1457	1006	441	500	940	1	1	201173933	2951	14.52	0.70	12	0.05	101.00	2105.00	2735	20230414	-46.36	1456	20240419	0.76	1875	-21.76	20240104	1456	0.76	20240419	2475	-40.73	20230620	1456	0.76	20240419	2.21	N	012030	500	1005 억	4474556	N	N	0	N	N
64	20240419	100250	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1465	-5	5	-0.34	43255687	29488	16.21	1465	1475	1465	1911	1029	1470	1466.89	2.22	-2634	1499	1484	1476	1461	1453	1480	1457	1006	441	500	940	1	1	201173933	2947	14.50	0.70	12	0.01	101.00	2105.00	2735	20230414	-46.44	1463	20240415	0.14	1875	-21.87	20240104	1463	0.14	20240415	2475	-40.81	20230620	1463	0.14	20240415	2.21	N	012030	500	1005 억	4474556	N	N	0	N	N
65	20240419	090247	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1475	5	2	0.34	981191	669	0.37	1465	1475	1465	1911	1029	1470	1466.65	2.22	181	1499	1484	1476	1461	1453	1480	1457	1006	441	500	940	1	1	201173933	2967	14.60	0.70	12	0.00	101.00	2105.00	2735	20230414	-46.07	1463	20240415	0.82	1875	-21.33	20240104	1463	0.82	20240415	2475	-40.40	20230620	1463	0.82	20240415	2.21	N	012030	500	1005 억	4474556	N	N	0	N	N
66	20240418	160248	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1470	-3	5	-0.20	268000127	181910	54.30	1473	1491	1468	1914	1032	1473	1473.26	2.24	-13594	1497	1485	1479	1467	1461	1482	1464	1006	441	500	940	1	1	201173933	2957	14.55	0.70	12	0.09	101.00	2105.00	2855	20230412	-48.51	1463	20240415	0.48	1875	-21.60	20240104	1463	0.48	20240415	2475	-40.61	20230620	1463	0.48	20240415	2.22	N	012030	500	1005 억	4496713	N	N	0	N	N
67	20240418	150249	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1471	-2	5	-0.14	199890142	135574	40.47	1473	1491	1468	1914	1032	1473	1474.40	2.24	-9596	1497	1485	1479	1467	1461	1482	1464	1006	441	500	940	1	1	201173933	2959	14.56	0.70	12	0.07	101.00	2105.00	2855	20230412	-48.48	1463	20240415	0.55	1875	-21.55	20240104	1463	0.55	20240415	2475	-40.57	20230620	1463	0.55	20240415	2.22	N	012030	500	1005 억	4496713	N	N	0	N	N
68	20240418	140250	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1473	0	3	0.00	158840950	107656	32.14	1473	1491	1468	1914	1032	1473	1475.45	2.24	-6827	1497	1485	1479	1467	1461	1482	1464	1006	441	500	940	1	1	201173933	2963	14.58	0.70	12	0.05	101.00	2105.00	2855	20230412	-48.41	1463	20240415	0.68	1875	-21.44	20240104	1463	0.68	20240415	2475	-40.48	20230620	1463	0.68	20240415	2.22	N	012030	500	1005 억	4496713	N	N	0	N	N
69	20240418	130250	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1476	3	2	0.20	139893265	94779	28.29	1473	1491	1468	1914	1032	1473	1475.99	2.24	-5108	1497	1485	1479	1467	1461	1482	1464	1006	441	500	940	1	1	201173933	2969	14.61	0.70	12	0.05	101.00	2105.00	2855	20230412	-48.30	1463	20240415	0.89	1875	-21.28	20240104	1463	0.89	20240415	2475	-40.36	20230620	1463	0.89	20240415	2.22	N	012030	500	1005 억	4496713	N	N	0	N	N
70	20240418	120248	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1473	0	3	0.00	114545415	77547	23.15	1473	1491	1470	1914	1032	1473	1477.11	2.24	-2083	1497	1485	1479	1467	1461	1482	1464	1006	441	500	940	1	1	201173933	2963	14.58	0.70	12	0.04	101.00	2105.00	2855	20230412	-48.41	1463	20240415	0.68	1875	-21.44	20240104	1463	0.68	20240415	2475	-40.48	20230620	1463	0.68	20240415	2.22	N	012030	500	1005 억	4496713	N	N	0	N	N
71	20240418	110249	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1473	0	3	0.00	79131675	53499	15.97	1473	1491	1470	1914	1032	1473	1479.12	2.24	695	1497	1485	1479	1467	1461	1482	1464	1006	441	500	940	1	1	201173933	2963	14.58	0.70	12	0.03	101.00	2105.00	2855	20230412	-48.41	1463	20240415	0.68	1875	-21.44	20240104	1463	0.68	20240415	2475	-40.48	20230620	1463	0.68	20240415	2.22	N	012030	500	1005 억	4496713	N	N	0	N	N
72	20240418	100249	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1480	7	2	0.48	59780673	40376	12.05	1473	1491	1470	1914	1032	1473	1480.60	2.24	2115	1497	1485	1479	1467	1461	1482	1464	1006	441	500	940	1	1	201173933	2977	14.65	0.70	12	0.02	101.00	2105.00	2855	20230412	-48.16	1463	20240415	1.16	1875	-21.07	20240104	1463	1.16	20240415	2475	-40.20	20230620	1463	1.16	20240415	2.22	N	012030	500	1005 억	4496713	N	N	0	N	N
73	20240418	090249	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1473	0	3	0.00	948612	644	0.19	1473	1473	1473	1914	1032	1473	1473.00	2.24	0	1497	1485	1479	1467	1461	1482	1464	1006	441	500	940	1	1	201173933	2963	14.58	0.70	12	0.00	101.00	2105.00	2855	20230412	-48.41	1463	20240415	0.68	1875	-21.44	20240104	1463	0.68	20240415	2475	-40.48	20230620	1463	0.68	20240415	2.22	N	012030	500	1005 억	4496713	N	N	0	N	N
74	20240417	160246	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1473	-14	5	-0.94	489376758	330871	106.20	1481	1491	1473	1933	1041	1487	1479.06	2.25	-28289	1508	1497	1482	1471	1456	1503	1477	1006	446	500	950	1	1	201173933	2963	14.58	0.70	12	0.16	101.00	2105.00	2855	20230412	-48.41	1463	20240415	0.68	1875	-21.44	20240104	1463	0.68	20240415	2570	-42.68	20230417	1463	0.68	20240415	2.24	N	012030	500	1005 억	4525390	N	N	8	N	N
75	20240417	150250	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1481	-6	5	-0.40	446224054	301631	96.82	1481	1491	1473	1933	1041	1487	1479.37	2.25	-23468	1508	1497	1482	1471	1456	1503	1477	1006	446	500	950	1	1	201173933	2979	14.66	0.70	12	0.15	101.00	2105.00	2855	20230412	-48.13	1463	20240415	1.23	1875	-21.01	20240104	1463	1.23	20240415	2570	-42.37	20230417	1463	1.23	20240415	2.24	N	012030	500	1005 억	4525390	N	N	8	N	N
76	20240417	140248	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1481	-6	5	-0.40	340085319	229851	73.78	1481	1491	1473	1933	1041	1487	1479.59	2.25	-14859	1508	1497	1482	1471	1456	1503	1477	1006	446	500	950	1	1	201173933	2979	14.66	0.70	12	0.11	101.00	2105.00	2855	20230412	-48.13	1463	20240415	1.23	1875	-21.01	20240104	1463	1.23	20240415	2570	-42.37	20230417	1463	1.23	20240415	2.24	N	012030	500	1005 억	4525390	N	N	8	N	N
77	20240417	130250	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1479	-8	5	-0.54	304828670	206011	66.13	1481	1491	1473	1933	1041	1487	1479.67	2.25	-14636	1508	1497	1482	1471	1456	1503	1477	1006	446	500	950	1	1	201173933	2975	14.64	0.70	12	0.10	101.00	2105.00	2855	20230412	-48.20	1463	20240415	1.09	1875	-21.12	20240104	1463	1.09	20240415	2570	-42.45	20230417	1463	1.09	20240415	2.24	N	012030	500	1005 억	4525390	N	N	8	N	N
78	20240417	120248	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1474	-13	5	-0.87	255127800	172344	55.32	1481	1491	1473	1933	1041	1487	1480.34	2.25	-5109	1508	1497	1482	1471	1456	1503	1477	1006	446	500	950	1	1	201173933	2965	14.59	0.70	12	0.09	101.00	2105.00	2855	20230412	-48.37	1463	20240415	0.75	1875	-21.39	20240104	1463	0.75	20240415	2570	-42.65	20230417	1463	0.75	20240415	2.24	N	012030	500	1005 억	4525390	N	N	8	N	N
79	20240417	110250	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1479	-8	5	-0.54	162918933	109898	35.27	1481	1491	1473	1933	1041	1487	1482.46	2.25	192	1508	1497	1482	1471	1456	1503	1477	1006	446	500	950	1	1	201173933	2975	14.64	0.70	12	0.05	101.00	2105.00	2855	20230412	-48.20	1463	20240415	1.09	1875	-21.12	20240104	1463	1.09	20240415	2570	-42.45	20230417	1463	1.09	20240415	2.24	N	012030	500	1005 억	4525390	N	N	8	N	N
80	20240417	100248	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1491	4	2	0.27	83228833	56084	18.00	1481	1491	1473	1933	1041	1487	1484.00	2.25	785	1508	1497	1482	1471	1456	1503	1477	1006	446	500	950	1	1	201173933	3000	14.76	0.71	12	0.03	101.00	2105.00	2855	20230412	-47.78	1463	20240415	1.91	1875	-20.48	20240104	1463	1.91	20240415	2570	-41.98	20230417	1463	1.91	20240415	2.24	N	012030	500	1005 억	4525390	N	N	8	N	N
81	20240417	090249	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1479	-8	5	-0.54	30230210	20414	6.55	1481	1481	1473	1933	1041	1487	1480.86	2.25	4281	1508	1497	1482	1471	1456	1503	1477	1006	446	500	950	1	1	201173933	2975	14.64	0.70	12	0.01	101.00	2105.00	2855	20230412	-48.20	1463	20240415	1.09	1875	-21.12	20240104	1463	1.09	20240415	2570	-42.45	20230417	1463	1.09	20240415	2.24	N	012030	500	1005 억	4525390	N	N	8	N	N
82	20240416	160250	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1487	1	2	0.07	457650085	310245	70.98	1469	1493	1467	1931	1041	1486	1475.12	2.27	-42276	1520	1503	1483	1466	1446	1493	1456	1006	445	500	950	1	1	201173933	2991	14.72	0.71	12	0.15	101.00	2105.00	3160	20230410	-52.94	1463	20240415	1.64	1875	-20.69	20240104	1463	1.64	20240415	2570	-42.14	20230417	1463	1.64	20240415	2.23	N	012030	500	1005 억	4569557	N	N	8	N	N
83	20240416	150248	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1470	-16	5	-1.08	367461370	249335	57.04	1469	1488	1467	1931	1041	1486	1473.77	2.27	-38083	1520	1503	1483	1466	1446	1493	1456	1006	445	500	950	1	1	201173933	2957	14.55	0.70	12	0.12	101.00	2105.00	3160	20230410	-53.48	1463	20240415	0.48	1875	-21.60	20240104	1463	0.48	20240415	2570	-42.80	20230417	1463	0.48	20240415	2.23	N	012030	500	1005 억	4569557	N	N	2	N	N
84	20240416	140247	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1470	-16	5	-1.08	268535049	182015	41.64	1469	1488	1468	1931	1041	1486	1475.35	2.27	-34838	1520	1503	1483	1466	1446	1493	1456	1006	445	500	950	1	1	201173933	2957	14.55	0.70	12	0.09	101.00	2105.00	3160	20230410	-53.48	1463	20240415	0.48	1875	-21.60	20240104	1463	0.48	20240415	2570	-42.80	20230417	1463	0.48	20240415	2.23	N	012030	500	1005 억	4569557	N	N	2	N	N
85	20240416	130247	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1477	-9	5	-0.61	199864193	135361	30.97	1469	1488	1468	1931	1041	1486	1476.53	2.27	-27617	1520	1503	1483	1466	1446	1493	1456	1006	445	500	950	1	1	201173933	2971	14.62	0.70	12	0.07	101.00	2105.00	3160	20230410	-53.26	1463	20240415	0.96	1875	-21.23	20240104	1463	0.96	20240415	2570	-42.53	20230417	1463	0.96	20240415	2.23	N	012030	500	1005 억	4569557	N	N	2	N	N
86	20240416	120250	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1476	-10	5	-0.67	173260687	117335	26.84	1469	1488	1468	1931	1041	1486	1476.63	2.27	-22810	1520	1503	1483	1466	1446	1493	1456	1006	445	500	950	1	1	201173933	2969	14.61	0.70	12	0.06	101.00	2105.00	3160	20230410	-53.29	1463	20240415	0.89	1875	-21.28	20240104	1463	0.89	20240415	2570	-42.57	20230417	1463	0.89	20240415	2.23	N	012030	500	1005 억	4569557	N	N	2	N	N
87	20240416	110249	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1483	-3	5	-0.20	143241467	96988	22.19	1469	1488	1468	1931	1041	1486	1476.90	2.27	-14698	1520	1503	1483	1466	1446	1493	1456	1006	445	500	950	1	1	201173933	2983	14.68	0.70	12	0.05	101.00	2105.00	3160	20230410	-53.07	1463	20240415	1.37	1875	-20.91	20240104	1463	1.37	20240415	2570	-42.30	20230417	1463	1.37	20240415	2.23	N	012030	500	1005 억	4569557	N	N	2	N	N
88	20240416	100246	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1480	-6	5	-0.40	82854931	56207	12.86	1469	1480	1468	1931	1041	1486	1474.10	2.27	-7687	1520	1503	1483	1466	1446	1493	1456	1006	445	500	950	1	1	201173933	2977	14.65	0.70	12	0.03	101.00	2105.00	3160	20230410	-53.16	1463	20240415	1.16	1875	-21.07	20240104	1463	1.16	20240415	2570	-42.41	20230417	1463	1.16	20240415	2.23	N	012030	500	1005 억	4569557	N	N	2	N	N
89	20240416	090245	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1479	-7	5	-0.47	902069	614	0.14	1469	1479	1469	1931	1041	1486	1469.17	2.27	1	1520	1503	1483	1466	1446	1493	1456	1006	445	500	950	1	1	201173933	2975	14.64	0.70	12	0.00	101.00	2105.00	3160	20230410	-53.20	1463	20240415	1.09	1875	-21.12	20240104	1463	1.09	20240415	2570	-42.45	20230417	1463	1.09	20240415	2.23	N	012030	500	1005 억	4569557	N	N	2	N	N
90	20240415	160245	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1486	-21	5	-1.39	645213654	435590	290.04	1500	1500	1463	1959	1055	1507	1481.23	2.32	-87170	1522	1514	1507	1499	1492	1511	1496	1006	452	500	960	1	1	201173933	2989	14.71	0.71	12	0.22	101.00	2105.00	3160	20230410	-52.97	1463	20240415	1.57	1875	-20.75	20240104	1463	1.57	20240415	2570	-42.18	20230417	1463	1.57	20240415	2.24	N	012030	500	1005 억	4658409	N	N	2	N	N
91	20240415	150246	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1486	-21	5	-1.39	620210252	418778	278.84	1500	1500	1463	1959	1055	1507	1481.00	2.32	-87480	1522	1514	1507	1499	1492	1511	1496	1006	452	500	960	1	1	201173933	2989	14.71	0.71	12	0.21	101.00	2105.00	3160	20230410	-52.97	1463	20240415	1.57	1875	-20.75	20240104	1463	1.57	20240415	2570	-42.18	20230417	1463	1.57	20240415	2.24	N	012030	500	1005 억	4658409	N	N	11841	N	N
92	20240415	140245	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1491	-16	5	-1.06	583196752	393899	262.28	1500	1500	1463	1959	1055	1507	1480.57	2.32	-84902	1522	1514	1507	1499	1492	1511	1496	1006	452	500	960	1	1	201173933	3000	14.76	0.71	12	0.20	101.00	2105.00	3160	20230410	-52.82	1463	20240415	1.91	1875	-20.48	20240104	1463	1.91	20240415	2570	-41.98	20230417	1463	1.91	20240415	2.24	N	012030	500	1005 억	4658409	N	N	11841	N	N
93	20240415	130244	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1485	-22	5	-1.46	553255601	373766	248.87	1500	1500	1463	1959	1055	1507	1480.22	2.32	-75579	1522	1514	1507	1499	1492	1511	1496	1006	452	500	960	1	1	201173933	2987	14.70	0.71	12	0.19	101.00	2105.00	3160	20230410	-53.01	1463	20240415	1.50	1875	-20.80	20240104	1463	1.50	20240415	2570	-42.22	20230417	1463	1.50	20240415	2.24	N	012030	500	1005 억	4658409	N	N	11841	N	N
94	20240415	120246	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1469	-38	5	-2.52	435723346	294189	195.88	1500	1500	1469	1959	1055	1507	1481.10	2.32	-57029	1522	1514	1507	1499	1492	1511	1496	1006	452	500	960	1	1	201173933	2955	14.54	0.70	12	0.15	101.00	2105.00	3160	20230410	-53.51	1469	20240415	0.00	1875	-21.65	20240104	1469	0.00	20240415	2570	-42.84	20230417	1469	0.00	20240415	2.24	N	012030	500	1005 억	4658409	N	N	11841	N	N
95	20240415	110246	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1485	-22	5	-1.46	326220201	219986	146.48	1500	1500	1471	1959	1055	1507	1482.91	2.32	-42568	1522	1514	1507	1499	1492	1511	1496	1006	452	500	960	1	1	201173933	2987	14.70	0.71	12	0.11	101.00	2105.00	3160	20230410	-53.01	1471	20240415	0.95	1875	-20.80	20240104	1471	0.95	20240415	2570	-42.22	20230417	1471	0.95	20240415	2.24	N	012030	500	1005 억	4658409	N	N	11841	N	N
96	20240415	100246	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1476	-31	5	-2.06	237002882	159694	106.33	1500	1500	1471	1959	1055	1507	1484.11	2.32	-37230	1522	1514	1507	1499	1492	1511	1496	1006	452	500	960	1	1	201173933	2969	14.61	0.70	12	0.08	101.00	2105.00	3160	20230410	-53.29	1471	20240415	0.34	1875	-21.28	20240104	1471	0.34	20240415	2570	-42.57	20230417	1471	0.34	20240415	2.24	N	012030	500	1005 억	4658409	N	N	11841	N	N
97	20240415	090246	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1490	-17	5	-1.13	22895190	15320	10.20	1500	1500	1490	1959	1055	1507	1494.46	2.32	-5551	1522	1514	1507	1499	1492	1511	1496	1006	452	500	960	1	1	201173933	2997	14.75	0.71	12	0.01	101.00	2105.00	3160	20230410	-52.85	1490	20240415	0.00	1875	-20.53	20240104	1490	0.00	20240415	2570	-42.02	20230417	1490	0.00	20240415	2.24	N	012030	500	1005 억	4658409	N	N	11841	N	N
98	20240412	160245	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1507	-3	5	-0.20	226158153	150119	81.62	1510	1515	1500	1963	1057	1510	1506.53	2.32	22267	1522	1516	1509	1503	1496	1519	1506	1006	453	500	960	1	1	201173933	3032	14.92	0.72	12	0.07	101.00	2105.00	3160	20230410	-52.31	1491	20240403	1.07	1875	-19.63	20240104	1491	1.07	20240403	2855	-47.22	20230412	1491	1.07	20240403	2.23	N	012030	500	1005 억	4677016	N	N	11841	N	N
99	20240412	150245	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1502	-8	5	-0.53	170349303	113052	61.47	1510	1515	1500	1963	1057	1510	1506.82	2.32	9280	1522	1516	1509	1503	1496	1519	1506	1006	453	500	960	1	1	201173933	3022	14.87	0.71	12	0.06	101.00	2105.00	3160	20230410	-52.47	1491	20240403	0.74	1875	-19.89	20240104	1491	0.74	20240403	2855	-47.39	20230412	1491	0.74	20240403	2.23	N	012030	500	1005 억	4677016	N	N	3	N	N
100	20240412	140246	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1510	0	3	0.00	113312011	75241	40.91	1510	1511	1500	1963	1057	1510	1505.99	2.32	-5338	1522	1516	1509	1503	1496	1519	1506	1006	453	500	960	1	1	201173933	3038	14.95	0.72	12	0.04	101.00	2105.00	3160	20230410	-52.22	1491	20240403	1.27	1875	-19.47	20240104	1491	1.27	20240403	2855	-47.11	20230412	1491	1.27	20240403	2.23	N	012030	500	1005 억	4677016	N	N	3	N	N
101	20240412	130244	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1503	-7	5	-0.46	77674607	51554	28.03	1510	1511	1500	1963	1057	1510	1506.66	2.32	-18558	1522	1516	1509	1503	1496	1519	1506	1006	453	500	960	1	1	201173933	3024	14.88	0.71	12	0.03	101.00	2105.00	3160	20230410	-52.44	1491	20240403	0.80	1875	-19.84	20240104	1491	0.80	20240403	2855	-47.36	20230412	1491	0.80	20240403	2.23	N	012030	500	1005 억	4677016	N	N	3	N	N
102	20240412	120245	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1505	-5	5	-0.33	64424505	42747	23.24	1510	1511	1500	1963	1057	1510	1507.11	2.32	-14207	1522	1516	1509	1503	1496	1519	1506	1006	453	500	960	1	1	201173933	3028	14.90	0.71	12	0.02	101.00	2105.00	3160	20230410	-52.37	1491	20240403	0.94	1875	-19.73	20240104	1491	0.94	20240403	2855	-47.29	20230412	1491	0.94	20240403	2.23	N	012030	500	1005 억	4677016	N	N	3	N	N
103	20240412	110243	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1506	-4	5	-0.26	56163847	37262	20.26	1510	1511	1500	1963	1057	1510	1507.27	2.32	-11325	1522	1516	1509	1503	1496	1519	1506	1006	453	500	960	1	1	201173933	3030	14.91	0.72	12	0.02	101.00	2105.00	3160	20230410	-52.34	1491	20240403	1.01	1875	-19.68	20240104	1491	1.01	20240403	2855	-47.25	20230412	1491	1.01	20240403	2.23	N	012030	500	1005 억	4677016	N	N	3	N	N
104	20240412	100244	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1508	-2	5	-0.13	27335323	18135	9.86	1510	1510	1500	1963	1057	1510	1507.32	2.32	-3804	1522	1516	1509	1503	1496	1519	1506	1006	453	500	960	1	1	201173933	3034	14.93	0.72	12	0.01	101.00	2105.00	3160	20230410	-52.28	1491	20240403	1.14	1875	-19.57	20240104	1491	1.14	20240403	2855	-47.18	20230412	1491	1.14	20240403	2.23	N	012030	500	1005 억	4677016	N	N	3	N	N
105	20240412	090244	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1510	0	3	0.00	9948061	6602	3.59	1510	1510	1500	1963	1057	1510	1506.83	2.32	-113	1522	1516	1509	1503	1496	1519	1506	1006	453	500	960	1	1	201173933	3038	14.95	0.72	12	0.00	101.00	2105.00	3160	20230410	-52.22	1491	20240403	1.27	1875	-19.47	20240104	1491	1.27	20240403	2855	-47.11	20230412	1491	1.27	20240403	2.23	N	012030	500	1005 억	4677016	N	N	3	N	N
106	20240411	160242	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1510	-3	5	-0.20	277292151	183615	127.18	1503	1515	1502	1966	1060	1513	1510.18	2.35	-41724	1534	1523	1517	1506	1500	1529	1512	1006	453	500	960	1	1	201173933	3038	14.95	0.72	12	0.09	101.00	2105.00	3160	20230410	-52.22	1491	20240403	1.27	1875	-19.47	20240104	1491	1.27	20240403	2855	-47.11	20230412	1491	1.27	20240403	2.23	N	012030	500	1005 억	4718740	N	N	3	N	N
107	20240411	150247	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1511	-2	5	-0.13	218693559	144810	100.30	1503	1515	1502	1966	1060	1513	1510.21	2.35	-19788	1534	1523	1517	1506	1500	1529	1512	1006	453	500	960	1	1	201173933	3040	14.96	0.72	12	0.07	101.00	2105.00	3160	20230410	-52.18	1491	20240403	1.34	1875	-19.41	20240104	1491	1.34	20240403	2855	-47.08	20230412	1491	1.34	20240403	2.23	N	012030	500	1005 억	4718740	N	N	299	N	N
108	20240411	140248	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1511	-2	5	-0.13	204753540	135580	93.91	1503	1515	1502	1966	1060	1513	1510.20	2.35	-16930	1534	1523	1517	1506	1500	1529	1512	1006	453	500	960	1	1	201173933	3040	14.96	0.72	12	0.07	101.00	2105.00	3160	20230410	-52.18	1491	20240403	1.34	1875	-19.41	20240104	1491	1.34	20240403	2855	-47.08	20230412	1491	1.34	20240403	2.23	N	012030	500	1005 억	4718740	N	N	299	N	N
109	20240411	130241	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1511	-2	5	-0.13	179005946	118536	82.10	1503	1515	1502	1966	1060	1513	1510.14	2.35	-11944	1534	1523	1517	1506	1500	1529	1512	1006	453	500	960	1	1	201173933	3040	14.96	0.72	12	0.06	101.00	2105.00	3160	20230410	-52.18	1491	20240403	1.34	1875	-19.41	20240104	1491	1.34	20240403	2855	-47.08	20230412	1491	1.34	20240403	2.23	N	012030	500	1005 억	4718740	N	N	299	N	N
110	20240411	120244	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1512	-1	5	-0.07	145938421	96652	66.95	1503	1515	1502	1966	1060	1513	1509.94	2.35	-9588	1534	1523	1517	1506	1500	1529	1512	1006	453	500	960	1	1	201173933	3042	14.97	0.72	12	0.05	101.00	2105.00	3160	20230410	-52.15	1491	20240403	1.41	1875	-19.36	20240104	1491	1.41	20240403	2855	-47.04	20230412	1491	1.41	20240403	2.23	N	012030	500	1005 억	4718740	N	N	299	N	N
111	20240411	110242	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1511	-2	5	-0.13	117364803	77742	53.85	1503	1515	1502	1966	1060	1513	1509.67	2.35	-457	1534	1523	1517	1506	1500	1529	1512	1006	453	500	960	1	1	201173933	3040	14.96	0.72	12	0.04	101.00	2105.00	3160	20230410	-52.18	1491	20240403	1.34	1875	-19.41	20240104	1491	1.34	20240403	2855	-47.08	20230412	1491	1.34	20240403	2.23	N	012030	500	1005 억	4718740	N	N	299	N	N
112	20240411	100244	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1514	1	2	0.07	81206685	53808	37.27	1503	1515	1502	1966	1060	1513	1509.19	2.35	10399	1534	1523	1517	1506	1500	1529	1512	1006	453	500	960	1	1	201173933	3046	14.99	0.72	12	0.03	101.00	2105.00	3160	20230410	-52.09	1491	20240403	1.54	1875	-19.25	20240104	1491	1.54	20240403	2855	-46.97	20230412	1491	1.54	20240403	2.23	N	012030	500	1005 억	4718740	N	N	299	N	N
113	20240411	090243	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1513	0	3	0.00	5406746	3595	2.49	1503	1513	1502	1966	1060	1513	1503.96	2.35	-353	1534	1523	1517	1506	1500	1529	1512	1006	453	500	960	1	1	201173933	3044	14.98	0.72	12	0.00	101.00	2105.00	3160	20230410	-52.12	1491	20240403	1.48	1875	-19.31	20240104	1491	1.48	20240403	2855	-47.01	20230412	1491	1.48	20240403	2.23	N	012030	500	1005 억	4718740	N	N	299	N	N
114	20240409	160240	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1513	-9	5	-0.59	218056591	143621	44.70	1512	1528	1511	1978	1066	1522	1518.31	2.35	-7031	1548	1534	1519	1505	1490	1542	1513	1006	456	500	970	1	1	201173933	3044	14.98	0.72	12	0.07	101.00	2105.00	3160	20230410	-52.12	1491	20240403	1.48	1875	-19.31	20240104	1491	1.48	20240403	3160	-52.12	20230410	1491	1.48	20240403	2.25	N	012030	500	1005 억	4731709	N	N	299	N	N
115	20240409	150241	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1517	-5	5	-0.33	174952450	115219	35.86	1512	1528	1511	1978	1066	1522	1518.43	2.35	-3293	1548	1534	1519	1505	1490	1542	1513	1006	456	500	970	1	1	201173933	3052	15.02	0.72	12	0.06	101.00	2105.00	3160	20230410	-51.99	1491	20240403	1.74	1875	-19.09	20240104	1491	1.74	20240403	3160	-51.99	20230410	1491	1.74	20240403	2.25	N	012030	500	1005 억	4731709	N	N	2	N	N
116	20240409	140243	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1521	-1	5	-0.07	163074944	107396	33.43	1512	1528	1511	1978	1066	1522	1518.45	2.35	-1346	1548	1534	1519	1505	1490	1542	1513	1006	456	500	970	1	1	201173933	3060	15.06	0.72	12	0.05	101.00	2105.00	3160	20230410	-51.87	1491	20240403	2.01	1875	-18.88	20240104	1491	2.01	20240403	3160	-51.87	20230410	1491	2.01	20240403	2.25	N	012030	500	1005 억	4731709	N	N	2	N	N
117	20240409	130240	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1524	2	2	0.13	154422829	101711	31.66	1512	1528	1511	1978	1066	1522	1518.25	2.35	-2416	1548	1534	1519	1505	1490	1542	1513	1006	456	500	970	1	1	201173933	3066	15.09	0.72	12	0.05	101.00	2105.00	3160	20230410	-51.77	1491	20240403	2.21	1875	-18.72	20240104	1491	2.21	20240403	3160	-51.77	20230410	1491	2.21	20240403	2.25	N	012030	500	1005 억	4731709	N	N	2	N	N
118	20240409	120241	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1521	-1	5	-0.07	116585870	76815	23.91	1512	1528	1511	1978	1066	1522	1517.75	2.35	-9294	1548	1534	1519	1505	1490	1542	1513	1006	456	500	970	1	1	201173933	3060	15.06	0.72	12	0.04	101.00	2105.00	3160	20230410	-51.87	1491	20240403	2.01	1875	-18.88	20240104	1491	2.01	20240403	3160	-51.87	20230410	1491	2.01	20240403	2.25	N	012030	500	1005 억	4731709	N	N	2	N	N
119	20240409	110242	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1514	-8	5	-0.53	92219605	60784	18.92	1512	1528	1511	1978	1066	1522	1517.17	2.35	-4130	1548	1534	1519	1505	1490	1542	1513	1006	456	500	970	1	1	201173933	3046	14.99	0.72	12	0.03	101.00	2105.00	3160	20230410	-52.09	1491	20240403	1.54	1875	-19.25	20240104	1491	1.54	20240403	3160	-52.09	20230410	1491	1.54	20240403	2.25	N	012030	500	1005 억	4731709	N	N	2	N	N
120	20240409	100240	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1522	0	3	0.00	38143859	25115	7.82	1512	1528	1512	1978	1066	1522	1518.77	2.35	-6218	1548	1534	1519	1505	1490	1542	1513	1006	456	500	970	1	1	201173933	3062	15.07	0.72	12	0.01	101.00	2105.00	3160	20230410	-51.84	1491	20240403	2.08	1875	-18.83	20240104	1491	2.08	20240403	3160	-51.84	20230410	1491	2.08	20240403	2.25	N	012030	500	1005 억	4731709	N	N	2	N	N
121	20240409	090243	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1522	0	3	0.00	7192694	4757	1.48	1512	1522	1512	1978	1066	1522	1512.02	2.35	1520	1548	1534	1519	1505	1490	1542	1513	1006	456	500	970	1	1	201173933	3062	15.07	0.72	12	0.00	101.00	2105.00	3160	20230410	-51.84	1491	20240403	2.08	1875	-18.83	20240104	1491	2.08	20240403	3160	-51.84	20230410	1491	2.08	20240403	2.25	N	012030	500	1005 억	4731709	N	N	2	N	N
122	20240408	160241	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1522	1	2	0.07	484905011	319142	150.34	1521	1533	1504	1977	1065	1521	1519.40	2.35	2476	1541	1531	1517	1507	1493	1536	1512	1006	456	500	970	1	1	201173933	3062	15.07	0.72	12	0.16	101.00	2105.00	3160	20230410	-51.84	1491	20240403	2.08	1875	-18.83	20240104	1491	2.08	20240403	3160	-51.84	20230410	1491	2.08	20240403	2.27	N	012030	500	1005 억	4728026	N	N	2	N	N
123	20240408	150241	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1525	4	2	0.26	463903209	305365	143.85	1521	1533	1504	1977	1065	1521	1519.18	2.35	2909	1541	1531	1517	1507	1493	1536	1512	1006	456	500	970	1	1	201173933	3068	15.10	0.72	12	0.15	101.00	2105.00	3160	20230410	-51.74	1491	20240403	2.28	1875	-18.67	20240104	1491	2.28	20240403	3160	-51.74	20230410	1491	2.28	20240403	2.27	N	012030	500	1005 억	4728026	N	N	2780	N	N
124	20240408	140241	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1529	8	2	0.53	431269354	283960	133.77	1521	1533	1504	1977	1065	1521	1518.77	2.35	4811	1541	1531	1517	1507	1493	1536	1512	1006	456	500	970	1	1	201173933	3076	15.14	0.73	12	0.14	101.00	2105.00	3160	20230410	-51.61	1491	20240403	2.55	1875	-18.45	20240104	1491	2.55	20240403	3160	-51.61	20230410	1491	2.55	20240403	2.27	N	012030	500	1005 억	4728026	N	N	2780	N	N
125	20240408	130241	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1526	5	2	0.33	370317825	244104	114.99	1521	1533	1504	1977	1065	1521	1517.05	2.35	5240	1541	1531	1517	1507	1493	1536	1512	1006	456	500	970	1	1	201173933	3070	15.11	0.72	12	0.12	101.00	2105.00	3160	20230410	-51.71	1491	20240403	2.35	1875	-18.61	20240104	1491	2.35	20240403	3160	-51.71	20230410	1491	2.35	20240403	2.27	N	012030	500	1005 억	4728026	N	N	2780	N	N
126	20240408	120241	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1525	4	2	0.26	315268191	208090	98.03	1521	1531	1504	1977	1065	1521	1515.06	2.35	-10578	1541	1531	1517	1507	1493	1536	1512	1006	456	500	970	1	1	201173933	3068	15.10	0.72	12	0.10	101.00	2105.00	3160	20230410	-51.74	1491	20240403	2.28	1875	-18.67	20240104	1491	2.28	20240403	3160	-51.74	20230410	1491	2.28	20240403	2.27	N	012030	500	1005 억	4728026	N	N	2780	N	N
127	20240408	110242	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1514	-7	5	-0.46	205748204	135766	63.96	1521	1531	1504	1977	1065	1521	1515.46	2.35	-20435	1541	1531	1517	1507	1493	1536	1512	1006	456	500	970	1	1	201173933	3046	14.99	0.72	12	0.07	101.00	2105.00	3160	20230410	-52.09	1491	20240403	1.54	1875	-19.25	20240104	1491	1.54	20240403	3160	-52.09	20230410	1491	1.54	20240403	2.27	N	012030	500	1005 억	4728026	N	N	2780	N	N
128	20240408	100239	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1511	-10	5	-0.66	174525371	115085	54.21	1521	1531	1504	1977	1065	1521	1516.49	2.35	-18671	1541	1531	1517	1507	1493	1536	1512	1006	456	500	970	1	1	201173933	3040	14.96	0.72	12	0.06	101.00	2105.00	3160	20230410	-52.18	1491	20240403	1.34	1875	-19.41	20240104	1491	1.34	20240403	3160	-52.18	20230410	1491	1.34	20240403	2.27	N	012030	500	1005 억	4728026	N	N	2780	N	N
129	20240408	090241	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1517	-4	5	-0.26	3504928	2306	1.09	1521	1521	1517	1977	1065	1521	1519.92	2.35	-941	1541	1531	1517	1507	1493	1536	1512	1006	456	500	970	1	1	201173933	3052	15.02	0.72	12	0.00	101.00	2105.00	3160	20230410	-51.99	1491	20240403	1.74	1875	-19.09	20240104	1491	1.74	20240403	3160	-51.99	20230410	1491	1.74	20240403	2.27	N	012030	500	1005 억	4728026	N	N	2780	N	N
130	20240405	160240	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1521	-2	5	-0.13	320945416	211818	113.89	1506	1527	1503	1979	1067	1523	1515.19	2.34	14100	1543	1533	1521	1511	1499	1527	1505	1006	456	500	970	1	1	201173933	3060	15.06	0.72	12	0.11	101.00	2105.00	3160	20230410	-51.87	1491	20240403	2.01	1875	-18.88	20240104	1491	2.01	20240403	3160	-51.87	20230410	1491	2.01	20240403	2.23	N	012030	500	1005 억	4709813	N	N	2780	N	N
131	20240405	150239	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1520	-3	5	-0.20	299593182	197773	106.34	1506	1527	1503	1979	1067	1523	1514.83	2.34	15409	1543	1533	1521	1511	1499	1527	1505	1006	456	500	970	1	1	201173933	3058	15.05	0.72	12	0.10	101.00	2105.00	3160	20230410	-51.90	1491	20240403	1.95	1875	-18.93	20240104	1491	1.95	20240403	3160	-51.90	20230410	1491	1.95	20240403	2.23	N	012030	500	1005 억	4709813	N	N	32	N	N
132	20240405	140240	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1521	-2	5	-0.13	263813283	174261	93.70	1506	1527	1503	1979	1067	1523	1513.90	2.34	4870	1543	1533	1521	1511	1499	1527	1505	1006	456	500	970	1	1	201173933	3060	15.06	0.72	12	0.09	101.00	2105.00	3160	20230410	-51.87	1491	20240403	2.01	1875	-18.88	20240104	1491	2.01	20240403	3160	-51.87	20230410	1491	2.01	20240403	2.23	N	012030	500	1005 억	4709813	N	N	32	N	N
133	20240405	130239	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1518	-5	5	-0.33	238737094	157751	84.82	1506	1527	1503	1979	1067	1523	1513.38	2.34	4512	1543	1533	1521	1511	1499	1527	1505	1006	456	500	970	1	1	201173933	3054	15.03	0.72	12	0.08	101.00	2105.00	3160	20230410	-51.96	1491	20240403	1.81	1875	-19.04	20240104	1491	1.81	20240403	3160	-51.96	20230410	1491	1.81	20240403	2.23	N	012030	500	1005 억	4709813	N	N	32	N	N
134	20240405	120239	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1517	-6	5	-0.39	206847901	136791	73.55	1506	1520	1503	1979	1067	1523	1512.15	2.34	3329	1543	1533	1521	1511	1499	1527	1505	1006	456	500	970	1	1	201173933	3052	15.02	0.72	12	0.07	101.00	2105.00	3160	20230410	-51.99	1491	20240403	1.74	1875	-19.09	20240104	1491	1.74	20240403	3160	-51.99	20230410	1491	1.74	20240403	2.23	N	012030	500	1005 억	4709813	N	N	32	N	N
135	20240405	110241	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1512	-11	5	-0.72	151458104	100135	53.84	1506	1520	1503	1979	1067	1523	1512.54	2.34	3902	1543	1533	1521	1511	1499	1527	1505	1006	456	500	970	1	1	201173933	3042	14.97	0.72	12	0.05	101.00	2105.00	3160	20230410	-52.15	1491	20240403	1.41	1875	-19.36	20240104	1491	1.41	20240403	3160	-52.15	20230410	1491	1.41	20240403	2.23	N	012030	500	1005 억	4709813	N	N	32	N	N
136	20240405	100225	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1518	-5	5	-0.33	67281954	44461	23.91	1506	1520	1503	1979	1067	1523	1513.28	2.34	-347	1543	1533	1521	1511	1499	1527	1505	1006	456	500	970	1	1	201173933	3054	15.03	0.72	12	0.02	101.00	2105.00	3160	20230410	-51.96	1491	20240403	1.81	1875	-19.04	20240104	1491	1.81	20240403	3160	-51.96	20230410	1491	1.81	20240403	2.23	N	012030	500	1005 억	4709813	N	N	32	N	N
137	20240405	090239	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1520	-3	5	-0.20	10522091	6940	3.73	1506	1520	1506	1979	1067	1523	1516.15	2.34	74	1543	1533	1521	1511	1499	1527	1505	1006	456	500	970	1	1	201173933	3058	15.05	0.72	12	0.00	101.00	2105.00	3160	20230410	-51.90	1491	20240403	1.95	1875	-18.93	20240104	1491	1.95	20240403	3160	-51.90	20230410	1491	1.95	20240403	2.23	N	012030	500	1005 억	4709813	N	N	32	N	N
138	20240404	160238	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1523	-2	5	-0.13	280976683	185131	32.71	1525	1531	1509	1982	1068	1525	1517.71	2.35	-26417	1586	1555	1523	1492	1460	1539	1476	1006	457	500	970	1	1	201173933	3064	15.08	0.72	12	0.09	101.00	2105.00	3160	20230410	-51.80	1371	20230330	11.09	1875	-18.77	20240104	1491	2.15	20240403	3160	-51.80	20230410	1491	2.15	20240403	2.22	N	012030	500	1005 억	4734282	N	N	32	N	N
139	20240404	150238	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1521	-4	5	-0.26	261627910	172418	30.47	1525	1531	1509	1982	1068	1525	1517.40	2.35	-25124	1586	1555	1523	1492	1460	1539	1476	1006	457	500	970	1	1	201173933	3060	15.06	0.72	12	0.09	101.00	2105.00	3160	20230410	-51.87	1371	20230330	10.94	1875	-18.88	20240104	1491	2.01	20240403	3160	-51.87	20230410	1491	2.01	20240403	2.22	N	012030	500	1005 억	4734282	N	N	64	N	N
140	20240404	140237	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1520	-5	5	-0.33	207523509	136756	24.17	1525	1531	1509	1982	1068	1525	1517.47	2.35	-16792	1586	1555	1523	1492	1460	1539	1476	1006	457	500	970	1	1	201173933	3058	15.05	0.72	12	0.07	101.00	2105.00	3160	20230410	-51.90	1371	20230330	10.87	1875	-18.93	20240104	1491	1.95	20240403	3160	-51.90	20230410	1491	1.95	20240403	2.22	N	012030	500	1005 억	4734282	N	N	64	N	N
141	20240404	130237	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1520	-5	5	-0.33	184248849	121445	21.46	1525	1531	1509	1982	1068	1525	1517.14	2.35	-10550	1586	1555	1523	1492	1460	1539	1476	1006	457	500	970	1	1	201173933	3058	15.05	0.72	12	0.06	101.00	2105.00	3160	20230410	-51.90	1371	20230330	10.87	1875	-18.93	20240104	1491	1.95	20240403	3160	-51.90	20230410	1491	1.95	20240403	2.22	N	012030	500	1005 억	4734282	N	N	64	N	N
142	20240404	120237	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1519	-6	5	-0.39	142333174	93774	16.57	1525	1531	1509	1982	1068	1525	1517.83	2.35	-6248	1586	1555	1523	1492	1460	1539	1476	1006	457	500	970	1	1	201173933	3056	15.04	0.72	12	0.05	101.00	2105.00	3160	20230410	-51.93	1371	20230330	10.80	1875	-18.99	20240104	1491	1.88	20240403	3160	-51.93	20230410	1491	1.88	20240403	2.22	N	012030	500	1005 억	4734282	N	N	64	N	N
143	20240404	110237	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1524	-1	5	-0.07	120546760	79447	14.04	1525	1531	1509	1982	1068	1525	1517.32	2.35	-3491	1586	1555	1523	1492	1460	1539	1476	1006	457	500	970	1	1	201173933	3066	15.09	0.72	12	0.04	101.00	2105.00	3160	20230410	-51.77	1371	20230330	11.16	1875	-18.72	20240104	1491	2.21	20240403	3160	-51.77	20230410	1491	2.21	20240403	2.22	N	012030	500	1005 억	4734282	N	N	64	N	N
144	20240404	100236	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1527	2	2	0.13	98015704	64641	11.42	1525	1531	1509	1982	1068	1525	1516.31	2.35	-15	1586	1555	1523	1492	1460	1539	1476	1006	457	500	970	1	1	201173933	3072	15.12	0.73	12	0.03	101.00	2105.00	3160	20230410	-51.68	1371	20230330	11.38	1875	-18.56	20240104	1491	2.41	20240403	3160	-51.68	20230410	1491	2.41	20240403	2.22	N	012030	500	1005 억	4734282	N	N	64	N	N
145	20240404	090237	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1519	-6	5	-0.39	6423543	4228	0.75	1525	1525	1515	1982	1068	1525	1519.29	2.35	-161	1586	1555	1523	1492	1460	1539	1476	1006	457	500	970	1	1	201173933	3056	15.04	0.72	12	0.00	101.00	2105.00	3160	20230410	-51.93	1371	20230330	10.80	1875	-18.99	20240104	1491	1.88	20240403	3160	-51.93	20230410	1491	1.88	20240403	2.22	N	012030	500	1005 억	4734282	N	N	64	N	N
146	20240403	160238	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1525	-25	5	-1.61	855571400	563633	184.13	1550	1554	1491	2015	1085	1550	1517.87	2.42	-134485	1583	1566	1558	1541	1533	1562	1537	1006	465	500	990	1	1	201173933	3068	15.10	0.72	12	0.28	101.00	2105.00	3160	20230410	-51.74	1371	20230330	11.23	1875	-18.67	20240104	1491	2.28	20240403	3160	-51.74	20230410	1491	2.28	20240403	2.22	N	012030	500	1005 억	4870329	N	N	64	N	N
147	20240403	150236	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1508	-42	5	-2.71	680396878	448102	146.38	1550	1554	1491	2015	1085	1550	1518.36	2.42	-114822	1583	1566	1558	1541	1533	1562	1537	1006	465	500	990	1	1	201173933	3034	14.93	0.72	12	0.22	101.00	2105.00	3160	20230410	-52.28	1371	20230330	9.99	1875	-19.57	20240104	1491	1.14	20240403	3160	-52.28	20230410	1491	1.14	20240403	2.22	N	012030	500	1005 억	4870329	N	N	576	N	N
148	20240403	140235	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1510	-40	5	-2.58	599561286	394563	128.89	1550	1554	1491	2015	1085	1550	1519.52	2.42	-90801	1583	1566	1558	1541	1533	1562	1537	1006	465	500	990	1	1	201173933	3038	14.95	0.72	12	0.20	101.00	2105.00	3160	20230410	-52.22	1371	20230330	10.14	1875	-19.47	20240104	1491	1.27	20240403	3160	-52.22	20230410	1491	1.27	20240403	2.22	N	012030	500	1005 억	4870329	N	N	576	N	N
149	20240403	130235	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1511	-39	5	-2.52	560356658	368619	120.42	1550	1554	1491	2015	1085	1550	1520.11	2.42	-70643	1583	1566	1558	1541	1533	1562	1537	1006	465	500	990	1	1	201173933	3040	14.96	0.72	12	0.18	101.00	2105.00	3160	20230410	-52.18	1371	20230330	10.21	1875	-19.41	20240104	1491	1.34	20240403	3160	-52.18	20230410	1491	1.34	20240403	2.22	N	012030	500	1005 억	4870329	N	N	576	N	N
150	20240403	120236	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1512	-38	5	-2.45	514618599	338360	110.53	1550	1554	1491	2015	1085	1550	1520.88	2.42	-54691	1583	1566	1558	1541	1533	1562	1537	1006	465	500	990	1	1	201173933	3042	14.97	0.72	12	0.17	101.00	2105.00	3160	20230410	-52.15	1371	20230330	10.28	1875	-19.36	20240104	1491	1.41	20240403	3160	-52.15	20230410	1491	1.41	20240403	2.22	N	012030	500	1005 억	4870329	N	N	576	N	N
151	20240403	110236	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	1520	-30	5	-1.94	424947429	279061	91.16	1550	1554	1491	2015	1085	1550	1522.73	2.42	-34507	1583	1566	1558	1541	1533	1562	1537	1006	465	500	990	1	1	201173933	3058	15.05	0.72	12	0.14	101.00	2105.00	3160	20230410	-51.90	1371	20230330	10.87	1875	-18.93	20240104	1491	1.95	20240403	3160	-51.90	20230410	1491	1.95	20240403	2.22	N	012030	500	1005 억	4870329	N	N	576	N	N
152	20240403	100236	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1534	-16	5	-1.03	136950433	89115	29.11	1550	1554	1532	2015	1085	1550	1536.71	2.42	-23938	1583	1566	1558	1541	1533	1562	1537	1006	465	500	990	1	1	201173933	3086	15.19	0.73	12	0.04	101.00	2105.00	3160	20230410	-51.46	1371	20230330	11.89	1875	-18.19	20240104	1530	0.26	20240229	3160	-51.46	20230410	1530	0.26	20240229	2.22	N	012030	500	1005 억	4870329	N	N	576	N	N
153	20240403	090236	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1549	-1	5	-0.06	8035714	5185	1.69	1550	1554	1549	2015	1085	1550	1549.78	2.42	-2398	1583	1566	1558	1541	1533	1562	1537	1006	465	500	990	1	1	201173933	3116	15.34	0.74	12	0.00	101.00	2105.00	3160	20230410	-50.98	1371	20230330	12.98	1875	-17.39	20240104	1530	1.24	20240229	3160	-50.98	20230410	1530	1.24	20240229	2.22	N	012030	500	1005 억	4870329	N	N	576	N	N
154	20240402	160231	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1550	-22	5	-1.40	476711114	306013	77.50	1557	1575	1550	2040	1101	1572	1557.86	2.44	-44153	1609	1590	1566	1547	1523	1600	1557	1006	468	500	1000	1	1	201173933	3118	15.35	0.74	12	0.15	101.00	2105.00	3160	20230410	-50.95	1371	20230330	13.06	1875	-17.33	20240104	1530	1.31	20240229	3160	-50.95	20230410	1530	1.31	20240229	2.24	N	012030	500	1005 억	4915414	N	N	576	N	N
155	20240402	150235	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1553	-19	5	-1.21	416857444	267423	67.73	1557	1575	1551	2040	1101	1572	1558.79	2.44	-22465	1609	1590	1566	1547	1523	1600	1557	1006	468	500	1000	1	1	201173933	3124	15.38	0.74	12	0.13	101.00	2105.00	3160	20230410	-50.85	1371	20230330	13.27	1875	-17.17	20240104	1530	1.50	20240229	3160	-50.85	20230410	1530	1.50	20240229	2.24	N	012030	500	1005 억	4915414	N	N	0	N	N
156	20240402	140237	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1554	-18	5	-1.15	350704376	224811	56.94	1557	1575	1553	2040	1101	1572	1560.00	2.44	-14694	1609	1590	1566	1547	1523	1600	1557	1006	468	500	1000	1	1	201173933	3126	15.39	0.74	12	0.11	101.00	2105.00	3160	20230410	-50.82	1371	20230330	13.35	1875	-17.12	20240104	1530	1.57	20240229	3160	-50.82	20230410	1530	1.57	20240229	2.24	N	012030	500	1005 억	4915414	N	N	0	N	N
157	20240402	130233	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1557	-15	5	-0.95	320590907	205440	52.03	1557	1575	1553	2040	1101	1572	1560.51	2.44	-8215	1609	1590	1566	1547	1523	1600	1557	1006	468	500	1000	1	1	201173933	3132	15.42	0.74	12	0.10	101.00	2105.00	3160	20230410	-50.73	1371	20230330	13.57	1875	-16.96	20240104	1530	1.76	20240229	3160	-50.73	20230410	1530	1.76	20240229	2.24	N	012030	500	1005 억	4915414	N	N	0	N	N
158	20240402	120233	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1563	-9	5	-0.57	282848569	181205	45.89	1557	1575	1553	2040	1101	1572	1560.93	2.44	-2792	1609	1590	1566	1547	1523	1600	1557	1006	468	500	1000	1	1	201173933	3144	15.48	0.74	12	0.09	101.00	2105.00	3160	20230410	-50.54	1371	20230330	14.00	1875	-16.64	20240104	1530	2.16	20240229	3160	-50.54	20230410	1530	2.16	20240229	2.24	N	012030	500	1005 억	4915414	N	N	0	N	N
159	20240402	110233	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1561	-11	5	-0.70	249517604	159835	40.48	1557	1575	1553	2040	1101	1572	1561.09	2.44	3354	1609	1590	1566	1547	1523	1600	1557	1006	468	500	1000	1	1	201173933	3140	15.46	0.74	12	0.08	101.00	2105.00	3160	20230410	-50.60	1371	20230330	13.86	1875	-16.75	20240104	1530	2.03	20240229	3160	-50.60	20230410	1530	2.03	20240229	2.24	N	012030	500	1005 억	4915414	N	N	0	N	N
160	20240402	100234	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1565	-7	5	-0.45	101485544	64960	16.45	1557	1575	1557	2040	1101	1572	1562.28	2.44	4254	1609	1590	1566	1547	1523	1600	1557	1006	468	500	1000	1	1	201173933	3148	15.50	0.74	12	0.03	101.00	2105.00	3160	20230410	-50.47	1371	20230330	14.15	1875	-16.53	20240104	1530	2.29	20240229	3160	-50.47	20230410	1530	2.29	20240229	2.24	N	012030	500	1005 억	4915414	N	N	0	N	N
161	20240402	090232	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1568	-4	5	-0.25	17235994	11069	2.80	1557	1568	1557	2040	1101	1572	1557.14	2.44	196	1609	1590	1566	1547	1523	1600	1557	1006	468	500	1000	1	1	201173933	3154	15.52	0.74	12	0.01	101.00	2105.00	3160	20230410	-50.38	1371	20230330	14.37	1875	-16.37	20240104	1530	2.48	20240229	3160	-50.38	20230410	1530	2.48	20240229	2.24	N	012030	500	1005 억	4915414	N	N	0	N	N
162	20240401	160232	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1572	24	2	1.55	618242492	393776	113.22	1548	1585	1542	2010	1084	1548	1570.04	2.43	2891	1559	1553	1543	1537	1527	1556	1540	1006	462	500	990	1	1	201173933	3162	15.56	0.75	12	0.20	101.00	2105.00	3160	20230410	-50.25	1357	20230327	15.84	1875	-16.16	20240104	1530	2.75	20240229	3160	-50.25	20230410	1530	2.75	20240229	2.25	N	012030	500	1005 억	4883507	N	N	5	N	N
163	20240401	150232	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1572	24	2	1.55	574723798	366043	105.25	1548	1585	1542	2010	1084	1548	1570.10	2.43	5212	1559	1553	1543	1537	1527	1556	1540	1006	462	500	990	1	1	201173933	3162	15.56	0.75	12	0.18	101.00	2105.00	3160	20230410	-50.25	1357	20230327	15.84	1875	-16.16	20240104	1530	2.75	20240229	3160	-50.25	20230410	1530	2.75	20240229	2.25	N	012030	500	1005 억	4883507	N	N	5	N	N
164	20240401	140232	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1564	16	2	1.03	499775963	318230	91.50	1548	1585	1542	2010	1084	1548	1570.49	2.43	-5526	1559	1553	1543	1537	1527	1556	1540	1006	462	500	990	1	1	201173933	3146	15.49	0.74	12	0.16	101.00	2105.00	3160	20230410	-50.51	1357	20230327	15.25	1875	-16.59	20240104	1530	2.22	20240229	3160	-50.51	20230410	1530	2.22	20240229	2.25	N	012030	500	1005 억	4883507	N	N	5	N	N
165	20240401	130232	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1568	20	2	1.29	444474258	282918	81.35	1548	1585	1542	2010	1084	1548	1571.04	2.43	-2297	1559	1553	1543	1537	1527	1556	1540	1006	462	500	990	1	1	201173933	3154	15.52	0.74	12	0.14	101.00	2105.00	3160	20230410	-50.38	1357	20230327	15.55	1875	-16.37	20240104	1530	2.48	20240229	3160	-50.38	20230410	1530	2.48	20240229	2.25	N	012030	500	1005 억	4883507	N	N	5	N	N
166	20240401	120234	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1573	25	2	1.61	390042001	248218	71.37	1548	1585	1542	2010	1084	1548	1571.38	2.43	2141	1559	1553	1543	1537	1527	1556	1540	1006	462	500	990	1	1	201173933	3164	15.57	0.75	12	0.12	101.00	2105.00	3160	20230410	-50.22	1357	20230327	15.92	1875	-16.11	20240104	1530	2.81	20240229	3160	-50.22	20230410	1530	2.81	20240229	2.25	N	012030	500	1005 억	4883507	N	N	5	N	N
167	20240401	110233	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1574	26	2	1.68	340017827	216454	62.24	1548	1585	1542	2010	1084	1548	1570.87	2.43	8185	1559	1553	1543	1537	1527	1556	1540	1006	462	500	990	1	1	201173933	3166	15.58	0.75	12	0.11	101.00	2105.00	3160	20230410	-50.19	1357	20230327	15.99	1875	-16.05	20240104	1530	2.88	20240229	3160	-50.19	20230410	1530	2.88	20240229	2.25	N	012030	500	1005 억	4883507	N	N	5	N	N
168	20240401	100231	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1574	26	2	1.68	247913131	157862	45.39	1548	1585	1542	2010	1084	1548	1570.46	2.43	10554	1559	1553	1543	1537	1527	1556	1540	1006	462	500	990	1	1	201173933	3166	15.58	0.75	12	0.08	101.00	2105.00	3160	20230410	-50.19	1357	20230327	15.99	1875	-16.05	20240104	1530	2.88	20240229	3160	-50.19	20230410	1530	2.88	20240229	2.25	N	012030	500	1005 억	4883507	N	N	5	N	N
169	20240401	090231	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	1549	1	2	0.06	1283714	829	0.24	1548	1550	1548	2010	1084	1548	1548.58	2.43	-75	1559	1553	1543	1537	1527	1556	1540	1006	462	500	990	1	1	201173933	3116	15.34	0.74	12	0.00	101.00	2105.00	3160	20230410	-50.98	1357	20230327	14.15	1875	-17.39	20240104	1530	1.24	20240229	3160	-50.98	20230410	1530	1.24	20240229	2.25	N	012030	500	1005 억	4883507	N	N	5	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History