KissMeData/012510/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	160311	55	40.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	59900	3900	2	6.96	202230500200	3330931	234.50	59100	63300	57600	72800	39200	56000	60713.99	11.46	0	-140976	58533	57266	56233	54966	53933	56750	54450	152	16800	500	41440	100	1	30382784	18199	53.63	3.57	12	10.96	1117.00	16765.00	63300	20240430	-5.37	25200	20230727	137.70	63300	-5.37	20240430	28850	107.63	20240104	63300	-5.37	20240430	25200	137.70	20230727	1.96	N	012510	500	151 억		3482591	N	N	6820	N	00	N
3	20240430	150309	55	40.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	59400	3400	2	6.07	195706495700	3221571	226.80	59100	63300	57600	72800	39200	56000	60748.78	11.46	0	-156332	58533	57266	56233	54966	53933	56750	54450	152	16800	500	41440	100	1	30382784	18047	53.18	3.54	12	10.60	1117.00	16765.00	63300	20240430	-6.16	25200	20230727	135.71	63300	-6.16	20240430	28850	105.89	20240104	63300	-6.16	20240430	25200	135.71	20230727	1.96	N	012510	500	151 억		3482591	N	N	2253	N	00	N
4	20240430	140310	55	40.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	60500	4500	2	8.04	186688640600	3070673	216.18	59100	63300	57600	72800	39200	56000	60797.30	11.46	0	-152190	58533	57266	56233	54966	53933	56750	54450	152	16800	500	41440	100	1	30382784	18382	54.16	3.61	12	10.11	1117.00	16765.00	63300	20240430	-4.42	25200	20230727	140.08	63300	-4.42	20240430	28850	109.71	20240104	63300	-4.42	20240430	25200	140.08	20230727	1.96	N	012510	500	151 억		3482591	N	N	2253	N	00	N
5	20240430	130309	55	40.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	59800	3800	2	6.79	178157083300	2929593	206.25	59100	63300	57600	72800	39200	56000	60812.91	11.46	0	-181685	58533	57266	56233	54966	53933	56750	54450	152	16800	500	41440	100	1	30382784	18169	53.54	3.57	12	9.64	1117.00	16765.00	63300	20240430	-5.53	25200	20230727	137.30	63300	-5.53	20240430	28850	107.28	20240104	63300	-5.53	20240430	25200	137.30	20230727	1.96	N	012510	500	151 억		3482591	N	N	2253	N	00	N
6	20240430	120310	55	40.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	60100	4100	2	7.32	171827081500	2823645	198.79	59100	63300	57600	72800	39200	56000	60852.93	11.46	0	-168281	58533	57266	56233	54966	53933	56750	54450	152	16800	500	41440	100	1	30382784	18260	53.80	3.58	12	9.29	1117.00	16765.00	63300	20240430	-5.06	25200	20230727	138.49	63300	-5.06	20240430	28850	108.32	20240104	63300	-5.06	20240430	25200	138.49	20230727	1.96	N	012510	500	151 억		3482591	N	N	2253	N	00	N
7	20240430	110309	55	40.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	60200	4200	2	7.50	162594904000	2671536	188.08	59100	63300	57600	72800	39200	56000	60861.96	11.46	0	-146735	58533	57266	56233	54966	53933	56750	54450	152	16800	500	41440	100	1	30382784	18290	53.89	3.59	12	8.79	1117.00	16765.00	63300	20240430	-4.90	25200	20230727	138.89	63300	-4.90	20240430	28850	108.67	20240104	63300	-4.90	20240430	25200	138.89	20230727	1.96	N	012510	500	151 억		3482591	N	N	2253	N	00	N
8	20240430	100307	55	40.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	59300	3300	2	5.89	131044165200	2151934	151.50	59100	63300	57600	72800	39200	56000	60896.00	11.46	0	-207670	58533	57266	56233	54966	53933	56750	54450	152	16800	500	41440	100	1	30382784	18017	53.09	3.54	12	7.08	1117.00	16765.00	63300	20240430	-6.32	25200	20230727	135.32	63300	-6.32	20240430	28850	105.55	20240104	63300	-6.32	20240430	25200	135.32	20230727	1.96	N	012510	500	151 억		3482591	N	N	2253	N	00	N
9	20240430	090315	55	40.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	62000	6000	2	10.71	28969406800	482275	33.95	59100	62000	59100	72800	39200	56000	60068.23	11.46	0	-67155	58533	57266	56233	54966	53933	56750	54450	152	16800	500	41440	100	1	30382784	18837	55.51	3.70	12	1.59	1117.00	16765.00	62000	20240430	0.00	25200	20230727	146.03	62000	0.00	20240430	28850	114.90	20240104	62000	0.00	20240430	25200	146.03	20230727	1.96	N	012510	500	151 억		3482591	N	N	2253	N	00	N
10	20240429	160308	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	56000	0	3	0.00	14930151600	265907	58.32	56100	57500	55200	72800	39200	56000	56148.29	15.07	0	-5930	59000	57500	55300	53800	51600	58250	54550	152	16800	500	41440	100	1	30382784	17014	50.13	3.34	12	0.88	1117.00	16765.00	61100	20240415	-8.35	25200	20230727	122.22	61100	-8.35	20240415	28850	94.11	20240104	61100	-8.35	20240415	25200	122.22	20230727	1.95	N	012510	500	151 억		4579560	N	N	2253	N	00	N
11	20240429	150308	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	56200	200	2	0.36	13157754600	234192	51.36	56100	57500	55200	72800	39200	56000	56183.62	15.07	0	-8793	59000	57500	55300	53800	51600	58250	54550	152	16800	500	41440	100	1	30382784	17075	50.31	3.35	12	0.77	1117.00	16765.00	61100	20240415	-8.02	25200	20230727	123.02	61100	-8.02	20240415	28850	94.80	20240104	61100	-8.02	20240415	25200	123.02	20230727	1.95	N	012510	500	151 억		4579560	N	N	886	N	00	N
12	20240429	140307	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	56600	600	2	1.07	11293923300	201128	44.11	56100	57500	55200	72800	39200	56000	56152.91	15.07	0	-16001	59000	57500	55300	53800	51600	58250	54550	152	16800	500	41440	100	1	30382784	17197	50.67	3.38	12	0.66	1117.00	16765.00	61100	20240415	-7.36	25200	20230727	124.60	61100	-7.36	20240415	28850	96.19	20240104	61100	-7.36	20240415	25200	124.60	20230727	1.95	N	012510	500	151 억		4579560	N	N	886	N	00	N
13	20240429	130309	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	56000	0	3	0.00	10148164900	180698	39.63	56100	57500	55200	72800	39200	56000	56160.92	15.07	0	-17731	59000	57500	55300	53800	51600	58250	54550	152	16800	500	41440	100	1	30382784	17014	50.13	3.34	12	0.59	1117.00	16765.00	61100	20240415	-8.35	25200	20230727	122.22	61100	-8.35	20240415	28850	94.11	20240104	61100	-8.35	20240415	25200	122.22	20230727	1.95	N	012510	500	151 억		4579560	N	N	886	N	00	N
14	20240429	120308	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	55600	-400	5	-0.71	9460539100	168392	36.93	56100	57500	55200	72800	39200	56000	56181.64	15.07	0	-15520	59000	57500	55300	53800	51600	58250	54550	152	16800	500	41440	100	1	30382784	16893	49.78	3.32	12	0.55	1117.00	16765.00	61100	20240415	-9.00	25200	20230727	120.63	61100	-9.00	20240415	28850	92.72	20240104	61100	-9.00	20240415	25200	120.63	20230727	1.95	N	012510	500	151 억		4579560	N	N	886	N	00	N
15	20240429	110259	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	55400	-600	5	-1.07	8609124600	153030	33.56	56100	57500	55200	72800	39200	56000	56257.76	15.07	0	-8640	59000	57500	55300	53800	51600	58250	54550	152	16800	500	41440	100	1	30382784	16832	49.60	3.30	12	0.50	1117.00	16765.00	61100	20240415	-9.33	25200	20230727	119.84	61100	-9.33	20240415	28850	92.03	20240104	61100	-9.33	20240415	25200	119.84	20230727	1.95	N	012510	500	151 억		4579560	N	N	886	N	00	N
16	20240429	100308	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	55800	-200	5	-0.36	6385117400	113027	24.79	56100	57500	55600	72800	39200	56000	56491.97	15.07	0	-2886	59000	57500	55300	53800	51600	58250	54550	152	16800	500	41440	100	1	30382784	16954	49.96	3.33	12	0.37	1117.00	16765.00	61100	20240415	-8.67	25200	20230727	121.43	61100	-8.67	20240415	28850	93.41	20240104	61100	-8.67	20240415	25200	121.43	20230727	1.95	N	012510	500	151 억		4579560	N	N	886	N	00	N
17	20240429	090309	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	55700	-300	5	-0.54	1287492000	22965	5.04	56100	56400	55600	72800	39200	56000	56063.23	15.07	0	-4212	59000	57500	55300	53800	51600	58250	54550	152	16800	500	41440	100	1	30382784	16923	49.87	3.32	12	0.08	1117.00	16765.00	61100	20240415	-8.84	25200	20230727	121.03	61100	-8.84	20240415	28850	93.07	20240104	61100	-8.84	20240415	25200	121.03	20230727	1.95	N	012510	500	151 억		4579560	N	N	886	N	00	N
18	20240426	160307	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	56000	2400	2	4.48	24969405100	452154	252.96	54800	56800	53100	69600	37600	53600	55222.46	15.28	0	-64144	55066	54332	53166	52432	51266	54700	52800	152	16000	500	39660	100	1	30382784	17014	50.13	3.34	12	1.49	1117.00	16765.00	61100	20240415	-8.35	25200	20230727	122.22	61100	-8.35	20240415	28850	94.11	20240104	61100	-8.35	20240415	25200	122.22	20230727	1.94	N	012510	500	151 억		4643731	N	N	886	N	00	N
19	20240426	150308	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	56000	2400	2	4.48	23442419100	424861	237.69	54800	56800	53100	69600	37600	53600	55176.79	15.28	0	-67993	55066	54332	53166	52432	51266	54700	52800	152	16000	500	39660	100	1	30382784	17014	50.13	3.34	12	1.40	1117.00	16765.00	61100	20240415	-8.35	25200	20230727	122.22	61100	-8.35	20240415	28850	94.11	20240104	61100	-8.35	20240415	25200	122.22	20230727	1.94	N	012510	500	151 억		4643731	N	N	786	N	00	N
20	20240426	140307	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	55600	2000	2	3.73	21500482600	390130	218.26	54800	56800	53100	69600	37600	53600	55111.19	15.28	0	-60020	55066	54332	53166	52432	51266	54700	52800	152	16000	500	39660	100	1	30382784	16893	49.78	3.32	12	1.28	1117.00	16765.00	61100	20240415	-9.00	25200	20230727	120.63	61100	-9.00	20240415	28850	92.72	20240104	61100	-9.00	20240415	25200	120.63	20230727	1.94	N	012510	500	151 억		4643731	N	N	786	N	00	N
21	20240426	130307	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	55700	2100	2	3.92	16261404400	296913	166.11	54800	56000	53100	69600	37600	53600	54768.37	15.28	0	-48292	55066	54332	53166	52432	51266	54700	52800	152	16000	500	39660	100	1	30382784	16923	49.87	3.32	12	0.98	1117.00	16765.00	61100	20240415	-8.84	25200	20230727	121.03	61100	-8.84	20240415	28850	93.07	20240104	61100	-8.84	20240415	25200	121.03	20230727	1.94	N	012510	500	151 억		4643731	N	N	786	N	00	N
22	20240426	120307	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	55400	1800	2	3.36	13724190500	251306	140.59	54800	56000	53100	69600	37600	53600	54611.60	15.28	0	-44940	55066	54332	53166	52432	51266	54700	52800	152	16000	500	39660	100	1	30382784	16832	49.60	3.30	12	0.83	1117.00	16765.00	61100	20240415	-9.33	25200	20230727	119.84	61100	-9.33	20240415	28850	92.03	20240104	61100	-9.33	20240415	25200	119.84	20230727	1.94	N	012510	500	151 억		4643731	N	N	786	N	00	N
23	20240426	110307	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	54900	1300	2	2.43	10526525500	193640	108.33	54800	56000	53100	69600	37600	53600	54361.44	15.28	0	-41504	55066	54332	53166	52432	51266	54700	52800	152	16000	500	39660	100	1	30382784	16680	49.15	3.27	12	0.64	1117.00	16765.00	61100	20240415	-10.15	25200	20230727	117.86	61100	-10.15	20240415	28850	90.29	20240104	61100	-10.15	20240415	25200	117.86	20230727	1.94	N	012510	500	151 억		4643731	N	N	786	N	00	N
24	20240426	100306	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	53300	-300	5	-0.56	5056119900	93634	52.38	54800	55200	53100	69600	37600	53600	53998.89	15.28	0	-29984	55066	54332	53166	52432	51266	54700	52800	152	16000	500	39660	100	1	30382784	16194	47.72	3.18	12	0.31	1117.00	16765.00	61100	20240415	-12.77	25200	20230727	111.51	61100	-12.77	20240415	28850	84.75	20240104	61100	-12.77	20240415	25200	111.51	20230727	1.94	N	012510	500	151 억		4643731	N	N	786	N	00	N
25	20240426	090309	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	54400	800	2	1.49	1230328500	22476	12.57	54800	55200	54200	69600	37600	53600	54741.23	15.28	0	-2352	55066	54332	53166	52432	51266	54700	52800	152	16000	500	39660	100	1	30382784	16528	48.70	3.24	12	0.07	1117.00	16765.00	61100	20240415	-10.97	25200	20230727	115.87	61100	-10.97	20240415	28850	88.56	20240104	61100	-10.97	20240415	25200	115.87	20230727	1.94	N	012510	500	151 억		4643731	N	N	786	N	00	N
26	20240425	160306	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	53600	400	2	0.75	9344942800	176935	78.09	53200	53900	52000	69100	37300	53200	52814.80	15.45	0	-5837	55533	54366	53533	52366	51533	54200	52200	152	15900	500	39360	100	1	30382784	16285	47.99	3.20	12	0.58	1117.00	16765.00	61100	20240415	-12.27	25200	20230727	112.70	61100	-12.27	20240415	28850	85.79	20240104	61100	-12.27	20240415	25200	112.70	20230727	2.03	N	012510	500	151 억		4693935	N	N	786	N	00	N
27	20240425	150308	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	53300	100	2	0.19	8491651800	160952	71.04	53200	53900	52000	69100	37300	53200	52758.87	15.45	0	-3847	55533	54366	53533	52366	51533	54200	52200	152	15900	500	39360	100	1	30382784	16194	47.72	3.18	12	0.53	1117.00	16765.00	61100	20240415	-12.77	25200	20230727	111.51	61100	-12.77	20240415	28850	84.75	20240104	61100	-12.77	20240415	25200	111.51	20230727	2.03	N	012510	500	151 억		4693935	N	N	1083	N	00	N
28	20240425	140306	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	52700	-500	5	-0.94	6658900300	126582	55.87	53200	53900	52000	69100	37300	53200	52605.36	15.45	0	8023	55533	54366	53533	52366	51533	54200	52200	152	15900	500	39360	100	1	30382784	16012	47.18	3.14	12	0.42	1117.00	16765.00	61100	20240415	-13.75	25200	20230727	109.13	61100	-13.75	20240415	28850	82.67	20240104	61100	-13.75	20240415	25200	109.13	20230727	2.03	N	012510	500	151 억		4693935	N	N	1083	N	00	N
29	20240425	130307	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	52300	-900	5	-1.69	5421635300	103135	45.52	53200	53900	52000	69100	37300	53200	52568.25	15.45	0	1329	55533	54366	53533	52366	51533	54200	52200	152	15900	500	39360	100	1	30382784	15890	46.82	3.12	12	0.34	1117.00	16765.00	61100	20240415	-14.40	25200	20230727	107.54	61100	-14.40	20240415	28850	81.28	20240104	61100	-14.40	20240415	25200	107.54	20230727	2.03	N	012510	500	151 억		4693935	N	N	1083	N	00	N
30	20240425	120306	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	52300	-900	5	-1.69	5040016400	95847	42.30	53200	53900	52000	69100	37300	53200	52583.89	15.45	0	1161	55533	54366	53533	52366	51533	54200	52200	152	15900	500	39360	100	1	30382784	15890	46.82	3.12	12	0.32	1117.00	16765.00	61100	20240415	-14.40	25200	20230727	107.54	61100	-14.40	20240415	28850	81.28	20240104	61100	-14.40	20240415	25200	107.54	20230727	2.03	N	012510	500	151 억		4693935	N	N	1083	N	00	N
31	20240425	110306	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	52500	-700	5	-1.32	4439748300	84380	37.24	53200	53900	52000	69100	37300	53200	52616.02	15.45	0	-453	55533	54366	53533	52366	51533	54200	52200	152	15900	500	39360	100	1	30382784	15951	47.00	3.13	12	0.28	1117.00	16765.00	61100	20240415	-14.08	25200	20230727	108.33	61100	-14.08	20240415	28850	81.98	20240104	61100	-14.08	20240415	25200	108.33	20230727	2.03	N	012510	500	151 억		4693935	N	N	1083	N	00	N
32	20240425	100306	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	52400	-800	5	-1.50	3519503300	66814	29.49	53200	53900	52000	69100	37300	53200	52676.03	15.45	0	-4105	55533	54366	53533	52366	51533	54200	52200	152	15900	500	39360	100	1	30382784	15921	46.91	3.13	12	0.22	1117.00	16765.00	61100	20240415	-14.24	25200	20230727	107.94	61100	-14.24	20240415	28850	81.63	20240104	61100	-14.24	20240415	25200	107.94	20230727	2.03	N	012510	500	151 억		4693935	N	N	1083	N	00	N
33	20240425	090306	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	53800	600	2	1.13	527469000	9921	4.38	53200	53800	52200	69100	37300	53200	53166.87	15.45	0	1659	55533	54366	53533	52366	51533	54200	52200	152	15900	500	39360	100	1	30382784	16346	48.16	3.21	12	0.03	1117.00	16765.00	61100	20240415	-11.95	25200	20230727	113.49	61100	-11.95	20240415	28850	86.48	20240104	61100	-11.95	20240415	25200	113.49	20230727	2.03	N	012510	500	151 억		4693935	N	N	1083	N	00	N
34	20240424	160305	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	53200	400	2	0.76	12014770900	224521	83.47	53200	54700	52700	68600	37000	52800	53513.76	15.48	0	-11351	56400	54600	53700	51900	51000	54150	51450	152	15800	500	39070	100	1	30382784	16164	47.63	3.17	12	0.74	1117.00	16765.00	61100	20240415	-12.93	25200	20230727	111.11	61100	-12.93	20240415	28850	84.40	20240104	61100	-12.93	20240415	25200	111.11	20230727	2.01	N	012510	500	151 억		4704307	N	N	1083	N	00	N
35	20240424	150305	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	52900	100	2	0.19	11101714100	207283	77.06	53200	54700	52700	68600	37000	52800	53558.25	15.48	0	-9595	56400	54600	53700	51900	51000	54150	51450	152	15800	500	39070	100	1	30382784	16072	47.36	3.16	12	0.68	1117.00	16765.00	61100	20240415	-13.42	25200	20230727	109.92	61100	-13.42	20240415	28850	83.36	20240104	61100	-13.42	20240415	25200	109.92	20230727	2.01	N	012510	500	151 억		4704307	N	N	225	N	00	N
36	20240424	140304	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	53600	800	2	1.52	8972442300	167135	62.13	53200	54700	52700	68600	37000	52800	53683.80	15.48	0	-7808	56400	54600	53700	51900	51000	54150	51450	152	15800	500	39070	100	1	30382784	16285	47.99	3.20	12	0.55	1117.00	16765.00	61100	20240415	-12.27	25200	20230727	112.70	61100	-12.27	20240415	28850	85.79	20240104	61100	-12.27	20240415	25200	112.70	20230727	2.01	N	012510	500	151 억		4704307	N	N	225	N	00	N
37	20240424	130310	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	53700	900	2	1.70	8248057400	153623	57.11	53200	54700	52700	68600	37000	52800	53690.25	15.48	0	-9432	56400	54600	53700	51900	51000	54150	51450	152	15800	500	39070	100	1	30382784	16316	48.08	3.20	12	0.51	1117.00	16765.00	61100	20240415	-12.11	25200	20230727	113.10	61100	-12.11	20240415	28850	86.14	20240104	61100	-12.11	20240415	25200	113.10	20230727	2.01	N	012510	500	151 억		4704307	N	N	225	N	00	N
38	20240424	120306	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	53300	500	2	0.95	7069184700	131684	48.95	53200	54700	52700	68600	37000	52800	53682.94	15.48	0	-5318	56400	54600	53700	51900	51000	54150	51450	152	15800	500	39070	100	1	30382784	16194	47.72	3.18	12	0.43	1117.00	16765.00	61100	20240415	-12.77	25200	20230727	111.51	61100	-12.77	20240415	28850	84.75	20240104	61100	-12.77	20240415	25200	111.51	20230727	2.01	N	012510	500	151 억		4704307	N	N	225	N	00	N
39	20240424	110305	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	53200	400	2	0.76	6538673000	121735	45.26	53200	54700	52700	68600	37000	52800	53712.35	15.48	0	-5904	56400	54600	53700	51900	51000	54150	51450	152	15800	500	39070	100	1	30382784	16164	47.63	3.17	12	0.40	1117.00	16765.00	61100	20240415	-12.93	25200	20230727	111.11	61100	-12.93	20240415	28850	84.40	20240104	61100	-12.93	20240415	25200	111.11	20230727	2.01	N	012510	500	151 억		4704307	N	N	225	N	00	N
40	20240424	100305	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	53500	700	2	1.33	4517849200	83702	31.12	53200	54700	53100	68600	37000	52800	53975.40	15.48	0	-9649	56400	54600	53700	51900	51000	54150	51450	152	15800	500	39070	100	1	30382784	16255	47.90	3.19	12	0.28	1117.00	16765.00	61100	20240415	-12.44	25200	20230727	112.30	61100	-12.44	20240415	28850	85.44	20240104	61100	-12.44	20240415	25200	112.30	20230727	2.01	N	012510	500	151 억		4704307	N	N	225	N	00	N
41	20240424	090305	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	53800	1000	2	1.89	510422700	9543	3.55	53200	54000	53100	68600	37000	52800	53486.61	15.48	0	-892	56400	54600	53700	51900	51000	54150	51450	152	15800	500	39070	100	1	30382784	16346	48.16	3.21	12	0.03	1117.00	16765.00	61100	20240415	-11.95	25200	20230727	113.49	61100	-11.95	20240415	28850	86.48	20240104	61100	-11.95	20240415	25200	113.49	20230727	2.01	N	012510	500	151 억		4704307	N	N	225	N	00	N
42	20240423	160256	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	52800	-1100	5	-2.04	14280719000	264293	99.10	54500	55500	52800	70000	37800	53900	54038.14	15.40	0	24952	56433	55166	53933	52666	51433	54550	52050	152	16100	500	39880	100	1	30382784	16042	47.27	3.15	12	0.87	1117.00	16765.00	61100	20240415	-13.58	25200	20230727	109.52	61100	-13.58	20240415	28850	83.02	20240104	61100	-13.58	20240415	25200	109.52	20230727	2.06	N	012510	500	151 억		4680174	N	N	225	N	00	N
43	20240423	150304	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	53200	-700	5	-1.30	12107270100	223230	83.70	54500	55500	53000	70000	37800	53900	54236.76	15.40	0	6168	56433	55166	53933	52666	51433	54550	52050	152	16100	500	39880	100	1	30382784	16164	47.63	3.17	12	0.73	1117.00	16765.00	61100	20240415	-12.93	25200	20230727	111.11	61100	-12.93	20240415	28850	84.40	20240104	61100	-12.93	20240415	25200	111.11	20230727	2.06	N	012510	500	151 억		4680174	N	N	1001	N	00	N
44	20240423	140305	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	53800	-100	5	-0.19	9065208600	166212	62.32	54500	55500	53600	70000	37800	53900	54540.05	15.40	0	-6240	56433	55166	53933	52666	51433	54550	52050	152	16100	500	39880	100	1	30382784	16346	48.16	3.21	12	0.55	1117.00	16765.00	61100	20240415	-11.95	25200	20230727	113.49	61100	-11.95	20240415	28850	86.48	20240104	61100	-11.95	20240415	25200	113.49	20230727	2.06	N	012510	500	151 억		4680174	N	N	1001	N	00	N
45	20240423	130303	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	53900	0	3	0.00	8112709500	148513	55.68	54500	55500	53700	70000	37800	53900	54626.27	15.40	0	-8211	56433	55166	53933	52666	51433	54550	52050	152	16100	500	39880	100	1	30382784	16376	48.25	3.22	12	0.49	1117.00	16765.00	61100	20240415	-11.78	25200	20230727	113.89	61100	-11.78	20240415	28850	86.83	20240104	61100	-11.78	20240415	25200	113.89	20230727	2.06	N	012510	500	151 억		4680174	N	N	1001	N	00	N
46	20240423	120304	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	54000	100	2	0.19	7485100400	136899	51.33	54500	55500	53700	70000	37800	53900	54676.09	15.40	0	-7641	56433	55166	53933	52666	51433	54550	52050	152	16100	500	39880	100	1	30382784	16407	48.34	3.22	12	0.45	1117.00	16765.00	61100	20240415	-11.62	25200	20230727	114.29	61100	-11.62	20240415	28850	87.18	20240104	61100	-11.62	20240415	25200	114.29	20230727	2.06	N	012510	500	151 억		4680174	N	N	1001	N	00	N
47	20240423	110303	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	53800	-100	5	-0.19	6818241900	124550	46.70	54500	55500	53800	70000	37800	53900	54743.03	15.40	0	-7052	56433	55166	53933	52666	51433	54550	52050	152	16100	500	39880	100	1	30382784	16346	48.16	3.21	12	0.41	1117.00	16765.00	61100	20240415	-11.95	25200	20230727	113.49	61100	-11.95	20240415	28850	86.48	20240104	61100	-11.95	20240415	25200	113.49	20230727	2.06	N	012510	500	151 억		4680174	N	N	1001	N	00	N
48	20240423	100305	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	55200	1300	2	2.41	4384400500	80038	30.01	54500	55500	54100	70000	37800	53900	54779.02	15.40	0	-3267	56433	55166	53933	52666	51433	54550	52050	152	16100	500	39880	100	1	30382784	16771	49.42	3.29	12	0.26	1117.00	16765.00	61100	20240415	-9.66	25200	20230727	119.05	61100	-9.66	20240415	28850	91.33	20240104	61100	-9.66	20240415	25200	119.05	20230727	2.06	N	012510	500	151 억		4680174	N	N	1001	N	00	N
49	20240423	090304	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	54600	700	2	1.30	953610600	17409	6.53	54500	55300	54500	70000	37800	53900	54777.03	15.40	0	-3601	56433	55166	53933	52666	51433	54550	52050	152	16100	500	39880	100	1	30382784	16589	48.88	3.26	12	0.06	1117.00	16765.00	61100	20240415	-10.64	25200	20230727	116.67	61100	-10.64	20240415	28850	89.25	20240104	61100	-10.64	20240415	25200	116.67	20230727	2.06	N	012510	500	151 억		4680174	N	N	1001	N	00	N
50	20240422	160303	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	53900	-800	5	-1.46	14135343700	263452	38.95	54300	55200	52700	71100	38300	54700	53653.47	15.33	0	14785	60233	57466	55533	52766	50833	56500	51800	152	16400	500	40470	100	1	30382784	16376	48.25	3.22	12	0.87	1117.00	16765.00	61100	20240415	-11.78	25200	20230727	113.89	61100	-11.78	20240415	28850	86.83	20240104	61100	-11.78	20240415	25200	113.89	20230727	2.09	N	012510	500	151 억		4658807	N	N	1001	N	00	N
51	20240422	150303	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	53800	-900	5	-1.65	13123511600	244659	36.17	54300	55200	52700	71100	38300	54700	53639.93	15.33	0	11567	60233	57466	55533	52766	50833	56500	51800	152	16400	500	40470	100	1	30382784	16346	48.16	3.21	12	0.81	1117.00	16765.00	61100	20240415	-11.95	25200	20230727	113.49	61100	-11.95	20240415	28850	86.48	20240104	61100	-11.95	20240415	25200	113.49	20230727	2.09	N	012510	500	151 억		4658807	N	N	237	N	00	N
52	20240422	140303	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	53900	-800	5	-1.46	12010530500	223911	33.11	54300	55200	52700	71100	38300	54700	53639.67	15.33	0	6428	60233	57466	55533	52766	50833	56500	51800	152	16400	500	40470	100	1	30382784	16376	48.25	3.22	12	0.74	1117.00	16765.00	61100	20240415	-11.78	25200	20230727	113.89	61100	-11.78	20240415	28850	86.83	20240104	61100	-11.78	20240415	25200	113.89	20230727	2.09	N	012510	500	151 억		4658807	N	N	237	N	00	N
53	20240422	130302	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	53900	-800	5	-1.46	10890652500	203061	30.02	54300	55200	52700	71100	38300	54700	53632.32	15.33	0	5890	60233	57466	55533	52766	50833	56500	51800	152	16400	500	40470	100	1	30382784	16376	48.25	3.22	12	0.67	1117.00	16765.00	61100	20240415	-11.78	25200	20230727	113.89	61100	-11.78	20240415	28850	86.83	20240104	61100	-11.78	20240415	25200	113.89	20230727	2.09	N	012510	500	151 억		4658807	N	N	237	N	00	N
54	20240422	120302	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	53800	-900	5	-1.65	10175035200	189778	28.06	54300	55200	52700	71100	38300	54700	53615.36	15.33	0	4866	60233	57466	55533	52766	50833	56500	51800	152	16400	500	40470	100	1	30382784	16346	48.16	3.21	12	0.62	1117.00	16765.00	61100	20240415	-11.95	25200	20230727	113.49	61100	-11.95	20240415	28850	86.48	20240104	61100	-11.95	20240415	25200	113.49	20230727	2.09	N	012510	500	151 억		4658807	N	N	237	N	00	N
55	20240422	110302	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	53100	-1600	5	-2.93	9472294400	176603	26.11	54300	55200	52700	71100	38300	54700	53635.98	15.33	0	2749	60233	57466	55533	52766	50833	56500	51800	152	16400	500	40470	100	1	30382784	16133	47.54	3.17	12	0.58	1117.00	16765.00	61100	20240415	-13.09	25200	20230727	110.71	61100	-13.09	20240415	28850	84.06	20240104	61100	-13.09	20240415	25200	110.71	20230727	2.09	N	012510	500	151 억		4658807	N	N	237	N	00	N
56	20240422	100303	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	53300	-1400	5	-2.56	7263883200	135306	20.01	54300	55200	52700	71100	38300	54700	53684.72	15.33	0	6889	60233	57466	55533	52766	50833	56500	51800	152	16400	500	40470	100	1	30382784	16194	47.72	3.18	12	0.45	1117.00	16765.00	61100	20240415	-12.77	25200	20230727	111.51	61100	-12.77	20240415	28850	84.75	20240104	61100	-12.77	20240415	25200	111.51	20230727	2.09	N	012510	500	151 억		4658807	N	N	237	N	00	N
57	20240422	090303	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	54900	200	2	0.37	398463100	7300	1.08	54300	55200	54300	71100	38300	54700	54583.70	15.33	0	1109	60233	57466	55533	52766	50833	56500	51800	152	16400	500	40470	100	1	30382784	16680	49.15	3.27	12	0.02	1117.00	16765.00	61100	20240415	-10.15	25200	20230727	117.86	61100	-10.15	20240415	28850	90.29	20240104	61100	-10.15	20240415	25200	117.86	20230727	2.09	N	012510	500	151 억		4658807	N	N	237	N	00	N
58	20240419	160253	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	54700	-2200	5	-3.87	37665802900	671883	139.14	57100	58300	53600	73900	39900	56900	56060.74	15.37	0	-15921	60166	58532	56266	54632	52366	59350	55450	152	17000	500	42100	100	1	30382784	16619	48.97	3.26	12	2.21	1117.00	16765.00	61100	20240415	-10.47	25200	20230727	117.06	61100	-10.47	20240415	28850	89.60	20240104	61100	-10.47	20240415	25200	117.06	20230727	2.28	N	012510	500	151 억		4671048	N	N	237	N	00	N
59	20240419	150253	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	54800	-2100	5	-3.69	36459986300	649852	134.58	57100	58300	53600	73900	39900	56900	56105.06	15.37	0	-22033	60166	58532	56266	54632	52366	59350	55450	152	17000	500	42100	100	1	30382784	16650	49.06	3.27	12	2.14	1117.00	16765.00	61100	20240415	-10.31	25200	20230727	117.46	61100	-10.31	20240415	28850	89.95	20240104	61100	-10.31	20240415	25200	117.46	20230727	2.28	N	012510	500	151 억		4671048	N	N	2063	N	00	N
60	20240419	140251	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	55500	-1400	5	-2.46	34331469200	611139	126.56	57100	58300	53600	73900	39900	56900	56176.20	15.37	0	-20084	60166	58532	56266	54632	52366	59350	55450	152	17000	500	42100	100	1	30382784	16862	49.69	3.31	12	2.01	1117.00	16765.00	61100	20240415	-9.17	25200	20230727	120.24	61100	-9.17	20240415	28850	92.37	20240104	61100	-9.17	20240415	25200	120.24	20230727	2.28	N	012510	500	151 억		4671048	N	N	2063	N	00	N
61	20240419	130254	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	55600	-1300	5	-2.28	30982759700	551318	114.17	57100	58300	53600	73900	39900	56900	56197.62	15.37	0	-8205	60166	58532	56266	54632	52366	59350	55450	152	17000	500	42100	100	1	30382784	16893	49.78	3.32	12	1.81	1117.00	16765.00	61100	20240415	-9.00	25200	20230727	120.63	61100	-9.00	20240415	28850	92.72	20240104	61100	-9.00	20240415	25200	120.63	20230727	2.28	N	012510	500	151 억		4671048	N	N	2063	N	00	N
62	20240419	120252	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	54900	-2000	5	-3.51	27964460400	496736	102.87	57100	58300	53600	73900	39900	56900	56296.42	15.37	0	-1797	60166	58532	56266	54632	52366	59350	55450	152	17000	500	42100	100	1	30382784	16680	49.15	3.27	12	1.63	1117.00	16765.00	61100	20240415	-10.15	25200	20230727	117.86	61100	-10.15	20240415	28850	90.29	20240104	61100	-10.15	20240415	25200	117.86	20230727	2.28	N	012510	500	151 억		4671048	N	N	2063	N	00	N
63	20240419	110254	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	54400	-2500	5	-4.39	22395080300	394077	81.61	57100	58300	54300	73900	39900	56900	56829.20	15.37	0	-4227	60166	58532	56266	54632	52366	59350	55450	152	17000	500	42100	100	1	30382784	16528	48.70	3.24	12	1.30	1117.00	16765.00	61100	20240415	-10.97	25200	20230727	115.87	61100	-10.97	20240415	28850	88.56	20240104	61100	-10.97	20240415	25200	115.87	20230727	2.28	N	012510	500	151 억		4671048	N	N	2063	N	00	N
64	20240419	100252	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	57400	500	2	0.88	12891951200	224496	46.49	57100	58300	55800	73900	39900	56900	57426.20	15.37	0	-37936	60166	58532	56266	54632	52366	59350	55450	152	17000	500	42100	100	1	30382784	17440	51.39	3.42	12	0.74	1117.00	16765.00	61100	20240415	-6.06	25200	20230727	127.78	61100	-6.06	20240415	28850	98.96	20240104	61100	-6.06	20240415	25200	127.78	20230727	2.28	N	012510	500	151 억		4671048	N	N	2063	N	00	N
65	20240419	090250	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	57100	200	2	0.35	2070236700	35913	7.44	57100	58300	56500	73900	39900	56900	57645.95	15.37	0	-11051	60166	58532	56266	54632	52366	59350	55450	152	17000	500	42100	100	1	30382784	17349	51.12	3.41	12	0.12	1117.00	16765.00	61100	20240415	-6.55	25200	20230727	126.59	61100	-6.55	20240415	28850	97.92	20240104	61100	-6.55	20240415	25200	126.59	20230727	2.28	N	012510	500	151 억		4671048	N	N	2063	N	00	N
66	20240418	160251	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	56900	2200	2	4.02	27189421600	480367	75.01	54700	57900	54000	71100	38300	54700	56600.95	15.39	0	-3072	58233	56466	54133	52366	50033	57350	53250	152	16400	500	40470	100	1	30382784	17288	50.94	3.39	12	1.58	1117.00	16765.00	61100	20240415	-6.87	25200	20230727	125.79	61100	-6.87	20240415	28850	97.23	20240104	61100	-6.87	20240415	25200	125.79	20230727	2.40	N	012510	500	151 억		4676793	N	N	2063	N	00	N
67	20240418	150252	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	57000	2300	2	4.20	25910661200	457901	71.50	54700	57900	54000	71100	38300	54700	56586.31	15.39	0	-3122	58233	56466	54133	52366	50033	57350	53250	152	16400	500	40470	100	1	30382784	17318	51.03	3.40	12	1.51	1117.00	16765.00	61100	20240415	-6.71	25200	20230727	126.19	61100	-6.71	20240415	28850	97.57	20240104	61100	-6.71	20240415	25200	126.19	20230727	2.40	N	012510	500	151 억		4676793	N	N	44	N	00	N
68	20240418	140252	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	56900	2200	2	4.02	23534559000	416055	64.96	54700	57900	54000	71100	38300	54700	56566.61	15.39	0	-12488	58233	56466	54133	52366	50033	57350	53250	152	16400	500	40470	100	1	30382784	17288	50.94	3.39	12	1.37	1117.00	16765.00	61100	20240415	-6.87	25200	20230727	125.79	61100	-6.87	20240415	28850	97.23	20240104	61100	-6.87	20240415	25200	125.79	20230727	2.40	N	012510	500	151 억		4676793	N	N	44	N	00	N
69	20240418	130252	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	56300	1600	2	2.93	21557167100	380997	59.49	54700	57900	54000	71100	38300	54700	56581.63	15.39	0	-13792	58233	56466	54133	52366	50033	57350	53250	152	16400	500	40470	100	1	30382784	17106	50.40	3.36	12	1.25	1117.00	16765.00	61100	20240415	-7.86	25200	20230727	123.41	61100	-7.86	20240415	28850	95.15	20240104	61100	-7.86	20240415	25200	123.41	20230727	2.40	N	012510	500	151 억		4676793	N	N	44	N	00	N
70	20240418	120250	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	56300	1600	2	2.93	20366530200	359951	56.20	54700	57900	54000	71100	38300	54700	56582.13	15.39	0	-10327	58233	56466	54133	52366	50033	57350	53250	152	16400	500	40470	100	1	30382784	17106	50.40	3.36	12	1.18	1117.00	16765.00	61100	20240415	-7.86	25200	20230727	123.41	61100	-7.86	20240415	28850	95.15	20240104	61100	-7.86	20240415	25200	123.41	20230727	2.40	N	012510	500	151 억		4676793	N	N	44	N	00	N
71	20240418	110252	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	57200	2500	2	4.57	17407971000	307681	48.04	54700	57900	54000	71100	38300	54700	56578.85	15.39	0	-12061	58233	56466	54133	52366	50033	57350	53250	152	16400	500	40470	100	1	30382784	17379	51.21	3.41	12	1.01	1117.00	16765.00	61100	20240415	-6.38	25200	20230727	126.98	61100	-6.38	20240415	28850	98.27	20240104	61100	-6.38	20240415	25200	126.98	20230727	2.40	N	012510	500	151 억		4676793	N	N	44	N	00	N
72	20240418	100252	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	56900	2200	2	4.02	11509389800	204903	31.99	54700	57100	54000	71100	38300	54700	56170.96	15.39	0	-3603	58233	56466	54133	52366	50033	57350	53250	152	16400	500	40470	100	1	30382784	17288	50.94	3.39	12	0.67	1117.00	16765.00	61100	20240415	-6.87	25200	20230727	125.79	61100	-6.87	20240415	28850	97.23	20240104	61100	-6.87	20240415	25200	125.79	20230727	2.40	N	012510	500	151 억		4676793	N	N	44	N	00	N
73	20240418	090252	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	56100	1400	2	2.56	1386146200	25157	3.93	54700	56100	54000	71100	38300	54700	55102.07	15.39	0	3405	58233	56466	54133	52366	50033	57350	53250	152	16400	500	40470	100	1	30382784	17045	50.22	3.35	12	0.08	1117.00	16765.00	61100	20240415	-8.18	25200	20230727	122.62	61100	-8.18	20240415	28850	94.45	20240104	61100	-8.18	20240415	25200	122.62	20230727	2.40	N	012510	500	151 억		4676793	N	N	44	N	00	N
74	20240417	160248	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	54700	2300	2	4.39	34306542000	631727	69.84	52500	55900	51800	68100	36700	52400	54309.10	15.24	0	61371	59000	55700	53300	50000	47600	54500	48800	152	15700	500	38770	100	1	30382784	16619	48.97	3.26	12	2.08	1117.00	16765.00	61100	20240415	-10.47	25200	20230727	117.06	61100	-10.47	20240415	28850	89.60	20240104	61100	-10.47	20240415	25200	117.06	20230727	2.23	N	012510	500	151 억		4628966	N	N	44	N	00	N
75	20240417	150252	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	54600	2200	2	4.20	31508172000	580547	64.18	52500	55900	51800	68100	36700	52400	54276.77	15.24	0	54474	59000	55700	53300	50000	47600	54500	48800	152	15700	500	38770	100	1	30382784	16589	48.88	3.26	12	1.91	1117.00	16765.00	61100	20240415	-10.64	25200	20230727	116.67	61100	-10.64	20240415	28850	89.25	20240104	61100	-10.64	20240415	25200	116.67	20230727	2.23	N	012510	500	151 억		4628966	N	N	66	N	00	N
76	20240417	140251	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	54800	2400	2	4.58	28540001500	526580	58.22	52500	55900	51800	68100	36700	52400	54202.52	15.24	0	53950	59000	55700	53300	50000	47600	54500	48800	152	15700	500	38770	100	1	30382784	16650	49.06	3.27	12	1.73	1117.00	16765.00	61100	20240415	-10.31	25200	20230727	117.46	61100	-10.31	20240415	28850	89.95	20240104	61100	-10.31	20240415	25200	117.46	20230727	2.23	N	012510	500	151 억		4628966	N	N	66	N	00	N
77	20240417	130253	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	54900	2500	2	4.77	26323749700	486106	53.74	52500	55900	51800	68100	36700	52400	54156.21	15.24	0	46031	59000	55700	53300	50000	47600	54500	48800	152	15700	500	38770	100	1	30382784	16680	49.15	3.27	12	1.60	1117.00	16765.00	61100	20240415	-10.15	25200	20230727	117.86	61100	-10.15	20240415	28850	90.29	20240104	61100	-10.15	20240415	25200	117.86	20230727	2.23	N	012510	500	151 억		4628966	N	N	66	N	00	N
78	20240417	120251	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	55500	3100	2	5.92	22305717200	413596	45.72	52500	55600	51800	68100	36700	52400	53935.21	15.24	0	45548	59000	55700	53300	50000	47600	54500	48800	152	15700	500	38770	100	1	30382784	16862	49.69	3.31	12	1.36	1117.00	16765.00	61100	20240415	-9.17	25200	20230727	120.24	61100	-9.17	20240415	28850	92.37	20240104	61100	-9.17	20240415	25200	120.24	20230727	2.23	N	012510	500	151 억		4628966	N	N	66	N	00	N
79	20240417	110253	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	54300	1900	2	3.63	15617488200	291823	32.26	52500	54600	51800	68100	36700	52400	53521.17	15.24	0	29989	59000	55700	53300	50000	47600	54500	48800	152	15700	500	38770	100	1	30382784	16498	48.61	3.24	12	0.96	1117.00	16765.00	61100	20240415	-11.13	25200	20230727	115.48	61100	-11.13	20240415	28850	88.21	20240104	61100	-11.13	20240415	25200	115.48	20230727	2.23	N	012510	500	151 억		4628966	N	N	66	N	00	N
80	20240417	100250	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	54000	1600	2	3.05	10929893900	204858	22.65	52500	54600	51800	68100	36700	52400	53358.60	15.24	0	16904	59000	55700	53300	50000	47600	54500	48800	152	15700	500	38770	100	1	30382784	16407	48.34	3.22	12	0.67	1117.00	16765.00	61100	20240415	-11.62	25200	20230727	114.29	61100	-11.62	20240415	28850	87.18	20240104	61100	-11.62	20240415	25200	114.29	20230727	2.23	N	012510	500	151 억		4628966	N	N	66	N	00	N
81	20240417	090251	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	52000	-400	5	-0.76	1156945900	22018	2.43	52500	52900	52000	68100	36700	52400	52553.02	15.24	0	-1769	59000	55700	53300	50000	47600	54500	48800	152	15700	500	38770	100	1	30382784	15799	46.55	3.10	12	0.07	1117.00	16765.00	61100	20240415	-14.89	25200	20230727	106.35	61100	-14.89	20240415	28850	80.24	20240104	61100	-14.89	20240415	25200	106.35	20230727	2.23	N	012510	500	151 억		4628966	N	N	66	N	00	N
82	20240416	160253	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	52400	-3800	5	-6.76	47294476500	897899	85.49	55100	56600	50900	73000	39400	56200	52671.86	14.97	0	99309	63200	59700	57600	54100	52000	58650	53050	152	16800	500	41580	100	1	30382784	15921	46.91	3.13	12	2.96	1117.00	16765.00	61100	20240415	-14.24	25200	20230727	107.94	61100	-14.24	20240415	28850	81.63	20240104	61100	-14.24	20240415	25200	107.94	20230727	2.07	N	012510	500	151 억		4548633	N	N	66	N	00	N
83	20240416	150251	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	52800	-3400	5	-6.05	44813407800	850643	80.99	55100	56600	50900	73000	39400	56200	52680.93	14.97	0	86378	63200	59700	57600	54100	52000	58650	53050	152	16800	500	41580	100	1	30382784	16042	47.27	3.15	12	2.80	1117.00	16765.00	61100	20240415	-13.58	25200	20230727	109.52	61100	-13.58	20240415	28850	83.02	20240104	61100	-13.58	20240415	25200	109.52	20230727	2.07	N	012510	500	151 억		4548633	N	N	1933	N	00	N
84	20240416	140250	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	52000	-4200	5	-7.47	39839180400	755907	71.97	55100	56600	50900	73000	39400	56200	52702.83	14.97	0	78461	63200	59700	57600	54100	52000	58650	53050	152	16800	500	41580	100	1	30382784	15799	46.55	3.10	12	2.49	1117.00	16765.00	61100	20240415	-14.89	25200	20230727	106.35	61100	-14.89	20240415	28850	80.24	20240104	61100	-14.89	20240415	25200	106.35	20230727	2.07	N	012510	500	151 억		4548633	N	N	1933	N	00	N
85	20240416	130250	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	51500	-4700	5	-8.36	36326044400	688126	65.52	55100	56600	50900	73000	39400	56200	52788.76	14.97	0	68120	63200	59700	57600	54100	52000	58650	53050	152	16800	500	41580	100	1	30382784	15647	46.11	3.07	12	2.26	1117.00	16765.00	61100	20240415	-15.71	25200	20230727	104.37	61100	-15.71	20240415	28850	78.51	20240104	61100	-15.71	20240415	25200	104.37	20230727	2.07	N	012510	500	151 억		4548633	N	N	1933	N	00	N
86	20240416	120252	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	51400	-4800	5	-8.54	33133450700	625843	59.59	55100	56600	51000	73000	39400	56200	52941.01	14.97	0	63842	63200	59700	57600	54100	52000	58650	53050	152	16800	500	41580	100	1	30382784	15617	46.02	3.07	12	2.06	1117.00	16765.00	61100	20240415	-15.88	25200	20230727	103.97	61100	-15.88	20240415	28850	78.16	20240104	61100	-15.88	20240415	25200	103.97	20230727	2.07	N	012510	500	151 억		4548633	N	N	1933	N	00	N
87	20240416	110252	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	51700	-4500	5	-8.01	28109273500	528053	50.28	55100	56600	51400	73000	39400	56200	53230.72	14.97	0	56677	63200	59700	57600	54100	52000	58650	53050	152	16800	500	41580	100	1	30382784	15708	46.28	3.08	12	1.74	1117.00	16765.00	61100	20240415	-15.38	25200	20230727	105.16	61100	-15.38	20240415	28850	79.20	20240104	61100	-15.38	20240415	25200	105.16	20230727	2.07	N	012510	500	151 억		4548633	N	N	1933	N	00	N
88	20240416	100249	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	53500	-2700	5	-4.80	14451320900	267094	25.43	55100	56600	53100	73000	39400	56200	54104.09	14.97	0	14132	63200	59700	57600	54100	52000	58650	53050	152	16800	500	41580	100	1	30382784	16255	47.90	3.19	12	0.88	1117.00	16765.00	61100	20240415	-12.44	25200	20230727	112.30	61100	-12.44	20240415	28850	85.44	20240104	61100	-12.44	20240415	25200	112.30	20230727	2.07	N	012510	500	151 억		4548633	N	N	1933	N	00	N
89	20240416	090248	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	55500	-700	5	-1.25	1415214000	25554	2.43	55100	56600	55000	73000	39400	56200	55374.46	14.97	0	8226	63200	59700	57600	54100	52000	58650	53050	152	16800	500	41580	100	1	30382784	16862	49.69	3.31	12	0.08	1117.00	16765.00	61100	20240415	-9.17	25200	20230727	120.24	61100	-9.17	20240415	28850	92.37	20240104	61100	-9.17	20240415	25200	120.24	20230727	2.07	N	012510	500	151 억		4548633	N	N	1933	N	00	N
90	20240415	160247	55	40.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	56200	-2500	5	-4.26	60405751200	1042000	72.45	57600	61100	55500	76300	41100	58700	57971.60	15.29	0	-71886	62366	60532	57866	56032	53366	61450	56950	152	17600	500	43430	100	1	30382784	17075	50.31	3.35	12	3.43	1117.00	16765.00	61100	20240415	-8.02	25200	20230727	123.02	61100	-8.02	20240415	28850	94.80	20240104	61100	-8.02	20240415	25200	123.02	20230727	2.00	N	012510	500	151 억		4646962	N	N	1933	N	00	N
91	20240415	150249	55	40.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	55900	-2800	5	-4.77	56511839100	972496	67.61	57600	61100	55600	76300	41100	58700	58109.86	15.29	0	-93031	62366	60532	57866	56032	53366	61450	56950	152	17600	500	43430	100	1	30382784	16984	50.04	3.33	12	3.20	1117.00	16765.00	61100	20240415	-8.51	25200	20230727	121.83	61100	-8.51	20240415	28850	93.76	20240104	61100	-8.51	20240415	25200	121.83	20230727	2.00	N	012510	500	151 억		4646962	N	N	1833	N	00	N
92	20240415	140247	55	40.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	57200	-1500	5	-2.56	49049336300	839755	58.38	57600	61100	56200	76300	41100	58700	58408.97	15.29	0	-99303	62366	60532	57866	56032	53366	61450	56950	152	17600	500	43430	100	1	30382784	17379	51.21	3.41	12	2.76	1117.00	16765.00	61100	20240415	-6.38	25200	20230727	126.98	61100	-6.38	20240415	28850	98.27	20240104	61100	-6.38	20240415	25200	126.98	20230727	2.00	N	012510	500	151 억		4646962	N	N	1833	N	00	N
93	20240415	130247	55	40.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	57500	-1200	5	-2.04	46511314500	795423	55.30	57600	61100	56200	76300	41100	58700	58473.57	15.29	0	-93967	62366	60532	57866	56032	53366	61450	56950	152	17600	500	43430	100	1	30382784	17470	51.48	3.43	12	2.62	1117.00	16765.00	61100	20240415	-5.89	25200	20230727	128.17	61100	-5.89	20240415	28850	99.31	20240104	61100	-5.89	20240415	25200	128.17	20230727	2.00	N	012510	500	151 억		4646962	N	N	1833	N	00	N
94	20240415	120248	55	40.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	56500	-2200	5	-3.75	43197089700	737737	51.29	57600	61100	56200	76300	41100	58700	58553.43	15.29	0	-82942	62366	60532	57866	56032	53366	61450	56950	152	17600	500	43430	100	1	30382784	17166	50.58	3.37	12	2.43	1117.00	16765.00	61100	20240415	-7.53	25200	20230727	124.21	61100	-7.53	20240415	28850	95.84	20240104	61100	-7.53	20240415	25200	124.21	20230727	2.00	N	012510	500	151 억		4646962	N	N	1833	N	00	N
95	20240415	110249	55	40.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	57200	-1500	5	-2.56	38640239900	657560	45.72	57600	61100	56300	76300	41100	58700	58763.10	15.29	0	-72314	62366	60532	57866	56032	53366	61450	56950	152	17600	500	43430	100	1	30382784	17379	51.21	3.41	12	2.16	1117.00	16765.00	61100	20240415	-6.38	25200	20230727	126.98	61100	-6.38	20240415	28850	98.27	20240104	61100	-6.38	20240415	25200	126.98	20230727	2.00	N	012510	500	151 억		4646962	N	N	1833	N	00	N
96	20240415	100248	55	40.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	58300	-400	5	-0.68	32377611500	548913	38.16	57600	61100	56300	76300	41100	58700	58985.16	15.29	0	-44553	62366	60532	57866	56032	53366	61450	56950	152	17600	500	43430	100	1	30382784	17713	52.19	3.48	12	1.81	1117.00	16765.00	61100	20240415	-4.58	25200	20230727	131.35	61100	-4.58	20240415	28850	102.08	20240104	61100	-4.58	20240415	25200	131.35	20230727	2.00	N	012510	500	151 억		4646962	N	N	1833	N	00	N
97	20240415	090249	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	56900	-1800	5	-3.07	2810385300	48902	3.40	57600	58000	56900	76300	41100	58700	57459.75	15.29	0	2025	62366	60532	57866	56032	53366	61450	56950	152	17600	500	43430	100	1	30382784	17288	50.94	3.39	12	0.16	1117.00	16765.00	59700	20240412	-4.69	25200	20230727	125.79	59700	-4.69	20240412	28850	97.23	20240104	59700	-4.69	20240412	25200	125.79	20230727	2.00	N	012510	500	151 억		4646962	N	N	1833	N	00	N
98	20240412	160247	55	40.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	58700	2100	2	3.71	82647834600	1425775	144.51	56500	59700	55200	73500	39700	56600	57965.81	15.59	0	-93644	59733	58166	55933	54366	52133	58950	55150	152	16900	500	41880	100	1	30382784	17835	52.55	3.50	12	4.69	1117.00	16765.00	59700	20240412	-1.68	25200	20230727	132.94	59700	-1.68	20240412	28850	103.47	20240104	59700	-1.68	20240412	25200	132.94	20230727	1.77	N	012510	500	151 억		4737800	N	N	1833	N	00	N
99	20240412	150247	55	40.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	59000	2400	2	4.24	75244382300	1299717	131.74	56500	59700	55200	73500	39700	56600	57893.92	15.59	0	-103532	59733	58166	55933	54366	52133	58950	55150	152	16900	500	41880	100	1	30382784	17926	52.82	3.52	12	4.28	1117.00	16765.00	59700	20240412	-1.17	25200	20230727	134.13	59700	-1.17	20240412	28850	104.51	20240104	59700	-1.17	20240412	25200	134.13	20230727	1.77	N	012510	500	151 억		4737800	N	N	269	N	00	N
100	20240412	140248	55	40.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	58800	2200	2	3.89	57437819100	996888	101.04	56500	59700	55200	73500	39700	56600	57618.17	15.59	0	-83719	59733	58166	55933	54366	52133	58950	55150	152	16900	500	41880	100	1	30382784	17865	52.64	3.51	12	3.28	1117.00	16765.00	59700	20240412	-1.51	25200	20230727	133.33	59700	-1.51	20240412	28850	103.81	20240104	59700	-1.51	20240412	25200	133.33	20230727	1.77	N	012510	500	151 억		4737800	N	N	269	N	00	N
101	20240412	130246	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	56800	200	2	0.35	29863943800	527291	53.45	56500	58200	55200	73500	39700	56600	56636.62	15.59	0	-14898	59733	58166	55933	54366	52133	58950	55150	152	16900	500	41880	100	1	30382784	17257	50.85	3.39	12	1.74	1117.00	16765.00	59200	20240409	-4.05	25200	20230727	125.40	59200	-4.05	20240409	28850	96.88	20240104	59200	-4.05	20240409	25200	125.40	20230727	1.77	N	012510	500	151 억		4737800	N	N	269	N	00	N
102	20240412	120248	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	56700	100	2	0.18	26652721100	470876	47.73	56500	58200	55200	73500	39700	56600	56602.43	15.59	0	-14036	59733	58166	55933	54366	52133	58950	55150	152	16900	500	41880	100	1	30382784	17227	50.76	3.38	12	1.55	1117.00	16765.00	59200	20240409	-4.22	25200	20230727	125.00	59200	-4.22	20240409	28850	96.53	20240104	59200	-4.22	20240409	25200	125.00	20230727	1.77	N	012510	500	151 억		4737800	N	N	269	N	00	N
103	20240412	110245	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	55300	-1300	5	-2.30	22927250300	404939	41.04	56500	58200	55300	73500	39700	56600	56619.07	15.59	0	-23180	59733	58166	55933	54366	52133	58950	55150	152	16900	500	41880	100	1	30382784	16802	49.51	3.30	12	1.33	1117.00	16765.00	59200	20240409	-6.59	25200	20230727	119.44	59200	-6.59	20240409	28850	91.68	20240104	59200	-6.59	20240409	25200	119.44	20230727	1.77	N	012510	500	151 억		4737800	N	N	269	N	00	N
104	20240412	100247	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	56700	100	2	0.18	17520981500	308425	31.26	56500	58200	55500	73500	39700	56600	56808.61	15.59	0	-26027	59733	58166	55933	54366	52133	58950	55150	152	16900	500	41880	100	1	30382784	17227	50.76	3.38	12	1.02	1117.00	16765.00	59200	20240409	-4.22	25200	20230727	125.00	59200	-4.22	20240409	28850	96.53	20240104	59200	-4.22	20240409	25200	125.00	20230727	1.77	N	012510	500	151 억		4737800	N	N	269	N	00	N
105	20240412	090247	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	56500	-100	5	-0.18	2034995600	35983	3.65	56500	57200	55800	73500	39700	56600	56553.02	15.59	0	-3170	59733	58166	55933	54366	52133	58950	55150	152	16900	500	41880	100	1	30382784	17166	50.58	3.37	12	0.12	1117.00	16765.00	59200	20240409	-4.56	25200	20230727	124.21	59200	-4.56	20240409	28850	95.84	20240104	59200	-4.56	20240409	25200	124.21	20230727	1.77	N	012510	500	151 억		4737800	N	N	269	N	00	N
106	20240411	160245	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	56600	-1200	5	-2.08	54181678200	973373	24.46	56300	57500	53700	75100	40500	57800	55658.91	15.69	0	-21669	66066	61932	55066	50932	44066	64000	53000	152	17300	500	42770	100	1	30382784	17197	50.67	3.38	12	3.20	1117.00	16765.00	59200	20240409	-4.39	25200	20230727	124.60	59200	-4.39	20240409	28850	96.19	20240104	59200	-4.39	20240409	25200	124.60	20230727	1.70	N	012510	500	151 억		4766795	N	N	269	N	00	N
107	20240411	150249	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	56400	-1400	5	-2.42	47099362300	848877	21.34	56300	57500	53700	75100	40500	57800	55483.62	15.69	0	1836	66066	61932	55066	50932	44066	64000	53000	152	17300	500	42770	100	1	30382784	17136	50.49	3.36	12	2.79	1117.00	16765.00	59200	20240409	-4.73	25200	20230727	123.81	59200	-4.73	20240409	28850	95.49	20240104	59200	-4.73	20240409	25200	123.81	20230727	1.70	N	012510	500	151 억		4766795	N	N	5374	N	00	N
108	20240411	140250	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	56200	-1600	5	-2.77	44244273100	798085	20.06	56300	57500	53700	75100	40500	57800	55437.28	15.69	0	-5108	66066	61932	55066	50932	44066	64000	53000	152	17300	500	42770	100	1	30382784	17075	50.31	3.35	12	2.63	1117.00	16765.00	59200	20240409	-5.07	25200	20230727	123.02	59200	-5.07	20240409	28850	94.80	20240104	59200	-5.07	20240409	25200	123.02	20230727	1.70	N	012510	500	151 억		4766795	N	N	5374	N	00	N
109	20240411	130243	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	56600	-1200	5	-2.08	37978198400	687639	17.28	56300	57100	53700	75100	40500	57800	55228.88	15.69	0	5377	66066	61932	55066	50932	44066	64000	53000	152	17300	500	42770	100	1	30382784	17197	50.67	3.38	12	2.26	1117.00	16765.00	59200	20240409	-4.39	25200	20230727	124.60	59200	-4.39	20240409	28850	96.19	20240104	59200	-4.39	20240409	25200	124.60	20230727	1.70	N	012510	500	151 억		4766795	N	N	5374	N	00	N
110	20240411	120246	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	55300	-2500	5	-4.33	32481370300	589741	14.82	56300	57100	53700	75100	40500	57800	55076.16	15.69	0	11914	66066	61932	55066	50932	44066	64000	53000	152	17300	500	42770	100	1	30382784	16802	49.51	3.30	12	1.94	1117.00	16765.00	59200	20240409	-6.59	25200	20230727	119.44	59200	-6.59	20240409	28850	91.68	20240104	59200	-6.59	20240409	25200	119.44	20230727	1.70	N	012510	500	151 억		4766795	N	N	5374	N	00	N
111	20240411	110244	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	55400	-2400	5	-4.15	30299911600	550326	13.83	56300	57100	53700	75100	40500	57800	55056.83	15.69	0	8556	66066	61932	55066	50932	44066	64000	53000	152	17300	500	42770	100	1	30382784	16832	49.60	3.30	12	1.81	1117.00	16765.00	59200	20240409	-6.42	25200	20230727	119.84	59200	-6.42	20240409	28850	92.03	20240104	59200	-6.42	20240409	25200	119.84	20230727	1.70	N	012510	500	151 억		4766795	N	N	5374	N	00	N
112	20240411	100246	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	54500	-3300	5	-5.71	23633002500	429719	10.80	56300	57100	53700	75100	40500	57800	54994.73	15.69	0	17997	66066	61932	55066	50932	44066	64000	53000	152	17300	500	42770	100	1	30382784	16559	48.79	3.25	12	1.41	1117.00	16765.00	59200	20240409	-7.94	25200	20230727	116.27	59200	-7.94	20240409	28850	88.91	20240104	59200	-7.94	20240409	25200	116.27	20230727	1.70	N	012510	500	151 억		4766795	N	N	5374	N	00	N
113	20240411	090246	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	56300	-1500	5	-2.60	4501011800	79853	2.01	56300	57100	55700	75100	40500	57800	56361.57	15.69	0	12791	66066	61932	55066	50932	44066	64000	53000	152	17300	500	42770	100	1	30382784	17106	50.40	3.36	12	0.26	1117.00	16765.00	59200	20240409	-4.90	25200	20230727	123.41	59200	-4.90	20240409	28850	95.15	20240104	59200	-4.90	20240409	25200	123.41	20230727	1.70	N	012510	500	151 억		4766795	N	N	5374	N	00	N
114	20240409	160242	55	40.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	57800	8750	2	17.84	221564010850	3934841	1036.54	48500	59200	48200	63700	34350	49050	56306.98	16.12	0	-95683	51850	50450	49500	48100	47150	49975	47625	152	14650	500	36290	100	1	30382784	17561	51.75	3.45	12	12.95	1117.00	16765.00	59200	20240409	-2.36	25200	20230727	129.37	59200	-2.36	20240409	28850	100.35	20240104	59200	-2.36	20240409	25200	129.37	20230727	1.69	N	012510	500	151 억		4897565	N	N	5374	N	00	N
115	20240409	150243	55	40.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	57400	8350	2	17.02	210015003550	3734609	983.80	48500	59200	48200	63700	34350	49050	56236.04	16.12	0	-110139	51850	50450	49500	48100	47150	49975	47625	152	14650	500	36290	100	1	30382784	17440	51.39	3.42	12	12.29	1117.00	16765.00	59200	20240409	-3.04	25200	20230727	127.78	59200	-3.04	20240409	28850	98.96	20240104	59200	-3.04	20240409	25200	127.78	20230727	1.69	N	012510	500	151 억		4897565	N	N	937	N	00	N
116	20240409	140246	55	40.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	56700	7650	2	15.60	191606750450	3413205	899.13	48500	59200	48200	63700	34350	49050	56138.24	16.12	0	-151985	51850	50450	49500	48100	47150	49975	47625	152	14650	500	36290	100	1	30382784	17227	50.76	3.38	12	11.23	1117.00	16765.00	59200	20240409	-4.22	25200	20230727	125.00	59200	-4.22	20240409	28850	96.53	20240104	59200	-4.22	20240409	25200	125.00	20230727	1.69	N	012510	500	151 억		4897565	N	N	937	N	00	N
117	20240409	130243	55	40.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	56800	7750	2	15.80	129053112250	2328592	613.41	48500	58500	48200	63700	34350	49050	55422.86	16.12	0	-186596	51850	50450	49500	48100	47150	49975	47625	152	14650	500	36290	100	1	30382784	17257	50.85	3.39	12	7.66	1117.00	16765.00	58500	20240409	-2.91	25200	20230727	125.40	58500	-2.91	20240409	28850	96.88	20240104	58500	-2.91	20240409	25200	125.40	20230727	1.69	N	012510	500	151 억		4897565	N	N	937	N	00	N
118	20240409	120244	55	40.00	KOSPI	신고가	서비스업	N	N	N	Y	40	N	56700	7650	2	15.60	103733879250	1881761	495.71	48500	58500	48200	63700	34350	49050	55128.04	16.12	0	-172729	51850	50450	49500	48100	47150	49975	47625	152	14650	500	36290	100	1	30382784	17227	50.76	3.38	12	6.19	1117.00	16765.00	58500	20240409	-3.08	25200	20230727	125.00	58500	-3.08	20240409	28850	96.53	20240104	58500	-3.08	20240409	25200	125.00	20230727	1.69	N	012510	500	151 억		4897565	N	N	937	N	00	N
119	20240409	110244	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	51400	2350	2	4.79	18052810350	357588	94.20	48500	52500	48200	63700	34350	49050	50487.54	16.12	0	-1622	51850	50450	49500	48100	47150	49975	47625	152	14650	500	36290	100	1	30382784	15617	46.02	3.07	12	1.18	1117.00	16765.00	56300	20240220	-8.70	25200	20230727	103.97	56300	-8.70	20240220	28850	78.16	20240104	56300	-8.70	20240220	25200	103.97	20230727	1.69	N	012510	500	151 억		4897565	N	N	937	N	00	N
120	20240409	100242	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	50100	1050	2	2.14	6917283450	140062	36.90	48500	50300	48200	63700	34350	49050	49388.86	16.12	0	21812	51850	50450	49500	48100	47150	49975	47625	152	14650	500	36290	100	1	30382784	15222	44.85	2.99	12	0.46	1117.00	16765.00	56300	20240220	-11.01	25200	20230727	98.81	56300	-11.01	20240220	28850	73.66	20240104	56300	-11.01	20240220	25200	98.81	20230727	1.69	N	012510	500	151 억		4897565	N	N	937	N	00	N
121	20240409	090246	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	49000	-50	5	-0.10	865587950	17836	4.70	48500	49000	48200	63700	34350	49050	48510.89	16.12	0	5161	51850	50450	49500	48100	47150	49975	47625	152	14650	500	36290	50	1	30382784	14888	43.87	2.92	12	0.06	1117.00	16765.00	56300	20240220	-12.97	25200	20230727	94.44	56300	-12.97	20240220	28850	69.84	20240104	56300	-12.97	20240220	25200	94.44	20230727	1.69	N	012510	500	151 억		4897565	N	N	937	N	00	N
122	20240408	160243	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	49050	-1050	5	-2.10	18056636050	364970	37.02	50500	50900	48550	65100	35100	50100	49477.69	16.30	0	-57969	56666	53382	51516	48232	46366	52450	47300	152	15000	500	37070	50	1	30382784	14903	43.91	2.93	12	1.20	1117.00	16765.00	56300	20240220	-12.88	25200	20230727	94.64	56300	-12.88	20240220	28850	70.02	20240104	56300	-12.88	20240220	25200	94.64	20230727	1.84	N	012510	500	151 억		4952254	N	N	937	N	00	N
123	20240408	150243	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	49300	-800	5	-1.60	16584979800	335038	33.98	50500	50900	48550	65100	35100	50100	49501.79	16.30	0	-59263	56666	53382	51516	48232	46366	52450	47300	152	15000	500	37070	50	1	30382784	14979	44.14	2.94	12	1.10	1117.00	16765.00	56300	20240220	-12.43	25200	20230727	95.63	56300	-12.43	20240220	28850	70.88	20240104	56300	-12.43	20240220	25200	95.63	20230727	1.84	N	012510	500	151 억		4952254	N	N	4380	N	00	N
124	20240408	140244	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	49200	-900	5	-1.80	15015746450	303303	30.77	50500	50900	48550	65100	35100	50100	49507.41	16.30	0	-50521	56666	53382	51516	48232	46366	52450	47300	152	15000	500	37070	50	1	30382784	14948	44.05	2.93	12	1.00	1117.00	16765.00	56300	20240220	-12.61	25200	20230727	95.24	56300	-12.61	20240220	28850	70.54	20240104	56300	-12.61	20240220	25200	95.24	20230727	1.84	N	012510	500	151 억		4952254	N	N	4380	N	00	N
125	20240408	130243	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	49400	-700	5	-1.40	13827966150	279192	28.32	50500	50900	48550	65100	35100	50100	49528.52	16.30	0	-46306	56666	53382	51516	48232	46366	52450	47300	152	15000	500	37070	50	1	30382784	15009	44.23	2.95	12	0.92	1117.00	16765.00	56300	20240220	-12.26	25200	20230727	96.03	56300	-12.26	20240220	28850	71.23	20240104	56300	-12.26	20240220	25200	96.03	20230727	1.84	N	012510	500	151 억		4952254	N	N	4380	N	00	N
126	20240408	120243	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	48750	-1350	5	-2.69	12891339850	260104	26.38	50500	50900	48550	65100	35100	50100	49562.25	16.30	0	-47264	56666	53382	51516	48232	46366	52450	47300	152	15000	500	37070	50	1	30382784	14812	43.64	2.91	12	0.86	1117.00	16765.00	56300	20240220	-13.41	25200	20230727	93.45	56300	-13.41	20240220	28850	68.98	20240104	56300	-13.41	20240220	25200	93.45	20230727	1.84	N	012510	500	151 억		4952254	N	N	4380	N	00	N
127	20240408	110244	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	49200	-900	5	-1.80	10169387100	204307	20.72	50500	50900	48900	65100	35100	50100	49775.03	16.30	0	-41699	56666	53382	51516	48232	46366	52450	47300	152	15000	500	37070	50	1	30382784	14948	44.05	2.93	12	0.67	1117.00	16765.00	56300	20240220	-12.61	25200	20230727	95.24	56300	-12.61	20240220	28850	70.54	20240104	56300	-12.61	20240220	25200	95.24	20230727	1.84	N	012510	500	151 억		4952254	N	N	4380	N	00	N
128	20240408	100241	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	50300	200	2	0.40	7368366350	147748	14.99	50500	50900	48900	65100	35100	50100	49871.17	16.30	0	-31062	56666	53382	51516	48232	46366	52450	47300	152	15000	500	37070	100	1	30382784	15283	45.03	3.00	12	0.49	1117.00	16765.00	56300	20240220	-10.66	25200	20230727	99.60	56300	-10.66	20240220	28850	74.35	20240104	56300	-10.66	20240220	25200	99.60	20230727	1.84	N	012510	500	151 억		4952254	N	N	4380	N	00	N
129	20240408	090244	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	49200	-900	5	-1.80	1829940300	36583	3.71	50500	50900	49050	65100	35100	50100	50021.60	16.30	0	-15900	56666	53382	51516	48232	46366	52450	47300	152	15000	500	37070	50	1	30382784	14948	44.05	2.93	12	0.12	1117.00	16765.00	56300	20240220	-12.61	25200	20230727	95.24	56300	-12.61	20240220	28850	70.54	20240104	56300	-12.61	20240220	25200	95.24	20230727	1.84	N	012510	500	151 억		4952254	N	N	4380	N	00	N
130	20240405	160243	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	50100	-3200	5	-6.00	51210886400	980533	35.29	52700	54800	49650	69200	37400	53300	52229.23	16.37	0	-43202	60133	56716	50483	47066	40833	58425	48775	152	15900	500	39440	100	1	30382784	15222	44.85	2.99	12	3.23	1117.00	16765.00	56300	20240220	-11.01	25200	20230727	98.81	56300	-11.01	20240220	28850	73.66	20240104	56300	-11.01	20240220	25200	98.81	20230727	1.83	N	012510	500	151 억		4975136	N	N	4380	N	00	N
131	20240405	150241	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	50300	-3000	5	-5.63	48443522550	925282	33.30	52700	54800	49650	69200	37400	53300	52353.09	16.37	0	-57370	60133	56716	50483	47066	40833	58425	48775	152	15900	500	39440	100	1	30382784	15283	45.03	3.00	12	3.05	1117.00	16765.00	56300	20240220	-10.66	25200	20230727	99.60	56300	-10.66	20240220	28850	74.35	20240104	56300	-10.66	20240220	25200	99.60	20230727	1.83	N	012510	500	151 억		4975136	N	N	4615	N	00	N
132	20240405	140242	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	50100	-3200	5	-6.00	40622318450	769661	27.70	52700	54800	49850	69200	37400	53300	52777.95	16.37	0	-44792	60133	56716	50483	47066	40833	58425	48775	152	15900	500	39440	100	1	30382784	15222	44.85	2.99	12	2.53	1117.00	16765.00	56300	20240220	-11.01	25200	20230727	98.81	56300	-11.01	20240220	28850	73.66	20240104	56300	-11.01	20240220	25200	98.81	20230727	1.83	N	012510	500	151 억		4975136	N	N	4615	N	00	N
133	20240405	130241	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	52200	-1100	5	-2.06	33833408500	636159	22.90	52700	54800	51700	69200	37400	53300	53183.47	16.37	0	-48192	60133	56716	50483	47066	40833	58425	48775	152	15900	500	39440	100	1	30382784	15860	46.73	3.11	12	2.09	1117.00	16765.00	56300	20240220	-7.28	25200	20230727	107.14	56300	-7.28	20240220	28850	80.94	20240104	56300	-7.28	20240220	25200	107.14	20230727	1.83	N	012510	500	151 억		4975136	N	N	4615	N	00	N
134	20240405	120242	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	52100	-1200	5	-2.25	31848591500	597984	21.52	52700	54800	51800	69200	37400	53300	53259.79	16.37	0	-49951	60133	56716	50483	47066	40833	58425	48775	152	15900	500	39440	100	1	30382784	15829	46.64	3.11	12	1.97	1117.00	16765.00	56300	20240220	-7.46	25200	20230727	106.75	56300	-7.46	20240220	28850	80.59	20240104	56300	-7.46	20240220	25200	106.75	20230727	1.83	N	012510	500	151 억		4975136	N	N	4615	N	00	N
135	20240405	110243	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	52600	-700	5	-1.31	29049494500	544288	19.59	52700	54800	52200	69200	37400	53300	53371.85	16.37	0	-44694	60133	56716	50483	47066	40833	58425	48775	152	15900	500	39440	100	1	30382784	15981	47.09	3.14	12	1.79	1117.00	16765.00	56300	20240220	-6.57	25200	20230727	108.73	56300	-6.57	20240220	28850	82.32	20240104	56300	-6.57	20240220	25200	108.73	20230727	1.83	N	012510	500	151 억		4975136	N	N	4615	N	00	N
136	20240405	100227	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	53200	-100	5	-0.19	23932972500	447374	16.10	52700	54800	52500	69200	37400	53300	53497.57	16.37	0	-45974	60133	56716	50483	47066	40833	58425	48775	152	15900	500	39440	100	1	30382784	16164	47.63	3.17	12	1.47	1117.00	16765.00	56300	20240220	-5.51	25200	20230727	111.11	56300	-5.51	20240220	28850	84.40	20240104	56300	-5.51	20240220	25200	111.11	20230727	1.83	N	012510	500	151 억		4975136	N	N	4615	N	00	N
137	20240405	090241	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	53600	300	2	0.56	6111869300	114043	4.10	52700	54600	52600	69200	37400	53300	53598.62	16.37	0	13244	60133	56716	50483	47066	40833	58425	48775	152	15900	500	39440	100	1	30382784	16285	47.99	3.20	12	0.38	1117.00	16765.00	56300	20240220	-4.80	25200	20230727	112.70	56300	-4.80	20240220	28850	85.79	20240104	56300	-4.80	20240220	25200	112.70	20230727	1.83	N	012510	500	151 억		4975136	N	N	4615	N	00	N
138	20240404	160240	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	53300	9250	2	21.00	141886680100	2765088	1427.41	44300	53900	44250	57200	30850	44050	51311.15	16.42	0	2034	45883	44966	44383	43466	42883	44675	43175	152	13150	500	32590	100	1	30382784	16194	47.72	3.18	12	9.10	1117.00	16765.00	56300	20240220	-5.33	25200	20230727	111.51	56300	-5.33	20240220	28850	84.75	20240104	56300	-5.33	20240220	25200	111.51	20230727	1.95	N	012510	500	151 억		4987460	N	N	4615	N	00	N
139	20240404	150240	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	52600	8550	2	19.41	134727462000	2630550	1357.96	44300	53900	44250	57200	30850	44050	51216.46	16.42	0	1438	45883	44966	44383	43466	42883	44675	43175	152	13150	500	32590	100	1	30382784	15981	47.09	3.14	12	8.66	1117.00	16765.00	56300	20240220	-6.57	25200	20230727	108.73	56300	-6.57	20240220	28850	82.32	20240104	56300	-6.57	20240220	25200	108.73	20230727	1.95	N	012510	500	151 억		4987460	N	N	1294	N	00	N
140	20240404	140239	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	53100	9050	2	20.54	125422685000	2454569	1267.12	44300	53900	44250	57200	30850	44050	51097.64	16.42	0	-14720	45883	44966	44383	43466	42883	44675	43175	152	13150	500	32590	100	1	30382784	16133	47.54	3.17	12	8.08	1117.00	16765.00	56300	20240220	-5.68	25200	20230727	110.71	56300	-5.68	20240220	28850	84.06	20240104	56300	-5.68	20240220	25200	110.71	20230727	1.95	N	012510	500	151 억		4987460	N	N	1294	N	00	N
141	20240404	130239	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	52300	8250	2	18.73	110722096900	2174382	1122.48	44300	53900	44250	57200	30850	44050	50921.18	16.42	0	-62811	45883	44966	44383	43466	42883	44675	43175	152	13150	500	32590	100	1	30382784	15890	46.82	3.12	12	7.16	1117.00	16765.00	56300	20240220	-7.10	25200	20230727	107.54	56300	-7.10	20240220	28850	81.28	20240104	56300	-7.10	20240220	25200	107.54	20230727	1.95	N	012510	500	151 억		4987460	N	N	1294	N	00	N
142	20240404	120239	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	52400	8350	2	18.96	100904040000	1986912	1025.70	44300	53900	44250	57200	30850	44050	50784.36	16.42	0	-93755	45883	44966	44383	43466	42883	44675	43175	152	13150	500	32590	100	1	30382784	15921	46.91	3.13	12	6.54	1117.00	16765.00	56300	20240220	-6.93	25200	20230727	107.94	56300	-6.93	20240220	28850	81.63	20240104	56300	-6.93	20240220	25200	107.94	20230727	1.95	N	012510	500	151 억		4987460	N	N	1294	N	00	N
143	20240404	110239	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	52400	8350	2	18.96	84487599200	1672918	863.61	44300	53900	44250	57200	30850	44050	50503.14	16.42	0	-146751	45883	44966	44383	43466	42883	44675	43175	152	13150	500	32590	100	1	30382784	15921	46.91	3.13	12	5.51	1117.00	16765.00	56300	20240220	-6.93	25200	20230727	107.94	56300	-6.93	20240220	28850	81.63	20240104	56300	-6.93	20240220	25200	107.94	20230727	1.95	N	012510	500	151 억		4987460	N	N	1294	N	00	N
144	20240404	100238	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	46150	2100	2	4.77	4846629100	107022	55.25	44300	46200	44250	57200	30850	44050	45286.30	16.42	0	20181	45883	44966	44383	43466	42883	44675	43175	152	13150	500	32590	50	1	30382784	14022	41.32	2.75	12	0.35	1117.00	16765.00	56300	20240220	-18.03	25200	20230727	83.13	56300	-18.03	20240220	28850	59.97	20240104	56300	-18.03	20240220	25200	83.13	20230727	1.95	N	012510	500	151 억		4987460	N	N	1294	N	00	N
145	20240404	090240	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	44300	250	2	0.57	136664950	3081	1.59	44300	44500	44250	57200	30850	44050	44357.44	16.42	0	360	45883	44966	44383	43466	42883	44675	43175	152	13150	500	32590	50	1	30382784	13460	39.66	2.64	12	0.01	1117.00	16765.00	56300	20240220	-21.31	25200	20230727	75.79	56300	-21.31	20240220	28850	53.55	20240104	56300	-21.31	20240220	25200	75.79	20230727	1.95	N	012510	500	151 억		4987460	N	N	1294	N	00	N
146	20240403	160240	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	44050	-650	5	-1.45	8550637150	192896	67.98	44350	45300	43800	58100	31300	44700	44327.54	16.54	0	-26533	46233	45466	44333	43566	42433	45850	43950	152	13400	500	33070	50	1	30382784	13384	39.44	2.63	12	0.63	1117.00	16765.00	56300	20240220	-21.76	25200	20230727	74.80	56300	-21.76	20240220	28850	52.69	20240104	56300	-21.76	20240220	25200	74.80	20230727	1.98	N	012510	500	151 억		5023802	N	N	1294	N	00	N
147	20240403	150238	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	44750	50	2	0.11	7291850650	164515	57.98	44350	45300	43800	58100	31300	44700	44323.08	16.54	0	-18790	46233	45466	44333	43566	42433	45850	43950	152	13400	500	33070	50	1	30382784	13596	40.06	2.67	12	0.54	1117.00	16765.00	56300	20240220	-20.52	25200	20230727	77.58	56300	-20.52	20240220	28850	55.11	20240104	56300	-20.52	20240220	25200	77.58	20230727	1.98	N	012510	500	151 억		5023802	N	N	1025	N	00	N
148	20240403	140237	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	44050	-650	5	-1.45	5440542950	122733	43.25	44350	45300	43800	58100	31300	44700	44327.97	16.54	0	-8926	46233	45466	44333	43566	42433	45850	43950	152	13400	500	33070	50	1	30382784	13384	39.44	2.63	12	0.40	1117.00	16765.00	56300	20240220	-21.76	25200	20230727	74.80	56300	-21.76	20240220	28850	52.69	20240104	56300	-21.76	20240220	25200	74.80	20230727	1.98	N	012510	500	151 억		5023802	N	N	1025	N	00	N
149	20240403	130237	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	44000	-700	5	-1.57	4762245950	107355	37.83	44350	45300	43800	58100	31300	44700	44359.47	16.54	0	-9451	46233	45466	44333	43566	42433	45850	43950	152	13400	500	33070	50	1	30382784	13368	39.39	2.62	12	0.35	1117.00	16765.00	56300	20240220	-21.85	25200	20230727	74.60	56300	-21.85	20240220	28850	52.51	20240104	56300	-21.85	20240220	25200	74.60	20230727	1.98	N	012510	500	151 억		5023802	N	N	1025	N	00	N
150	20240403	120239	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	44050	-650	5	-1.45	4326034800	97450	34.34	44350	45300	43800	58100	31300	44700	44392.03	16.54	0	-10677	46233	45466	44333	43566	42433	45850	43950	152	13400	500	33070	50	1	30382784	13384	39.44	2.63	12	0.32	1117.00	16765.00	56300	20240220	-21.76	25200	20230727	74.80	56300	-21.76	20240220	28850	52.69	20240104	56300	-21.76	20240220	25200	74.80	20230727	1.98	N	012510	500	151 억		5023802	N	N	1025	N	00	N
151	20240403	110238	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	43950	-750	5	-1.68	3657411850	82226	28.98	44350	45300	43850	58100	31300	44700	44479.72	16.54	0	-6378	46233	45466	44333	43566	42433	45850	43950	152	13400	500	33070	50	1	30382784	13353	39.35	2.62	12	0.27	1117.00	16765.00	56300	20240220	-21.94	25200	20230727	74.40	56300	-21.94	20240220	28850	52.34	20240104	56300	-21.94	20240220	25200	74.40	20230727	1.98	N	012510	500	151 억		5023802	N	N	1025	N	00	N
152	20240403	100238	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	44900	200	2	0.45	1901556100	42605	15.01	44350	45300	44000	58100	31300	44700	44632.07	16.54	0	2347	46233	45466	44333	43566	42433	45850	43950	152	13400	500	33070	50	1	30382784	13642	40.20	2.68	12	0.14	1117.00	16765.00	56300	20240220	-20.25	25200	20230727	78.17	56300	-20.25	20240220	28850	55.63	20240104	56300	-20.25	20240220	25200	78.17	20230727	1.98	N	012510	500	151 억		5023802	N	N	1025	N	00	N
153	20240403	090238	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	44350	-350	5	-0.78	172717250	3906	1.38	44350	44600	44000	58100	31300	44700	44205.53	16.54	0	-122	46233	45466	44333	43566	42433	45850	43950	152	13400	500	33070	50	1	30382784	13475	39.70	2.65	12	0.01	1117.00	16765.00	56300	20240220	-21.23	25200	20230727	75.99	56300	-21.23	20240220	28850	53.73	20240104	56300	-21.23	20240220	25200	75.99	20230727	1.98	N	012510	500	151 억		5023802	N	N	1025	N	00	N
154	20240402	160233	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	44700	1150	2	2.64	12454134550	282409	101.15	43750	45100	43200	56600	30500	43550	44099.45	16.56	0	-8663	46050	44800	44050	42800	42050	44425	42425	152	13050	500	32220	50	1	30382784	13581	40.02	2.67	12	0.93	1117.00	16765.00	56300	20240220	-20.60	25200	20230727	77.38	56300	-20.60	20240220	28850	54.94	20240104	56300	-20.60	20240220	25200	77.38	20230727	1.91	N	012510	500	151 억		5032631	N	N	1025	N	00	N
155	20240402	150238	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	44650	1100	2	2.53	11839622100	268653	96.22	43750	45100	43200	56600	30500	43550	44070.32	16.56	0	-5024	46050	44800	44050	42800	42050	44425	42425	152	13050	500	32220	50	1	30382784	13566	39.97	2.66	12	0.88	1117.00	16765.00	56300	20240220	-20.69	25200	20230727	77.18	56300	-20.69	20240220	28850	54.77	20240104	56300	-20.69	20240220	25200	77.18	20230727	1.91	N	012510	500	151 억		5032631	N	N	1194	N	00	N
156	20240402	140239	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	43750	200	2	0.46	8256290400	188189	67.40	43750	44800	43200	56600	30500	43550	43872.33	16.56	0	-7304	46050	44800	44050	42800	42050	44425	42425	152	13050	500	32220	50	1	30382784	13292	39.17	2.61	12	0.62	1117.00	16765.00	56300	20240220	-22.29	25200	20230727	73.61	56300	-22.29	20240220	28850	51.65	20240104	56300	-22.29	20240220	25200	73.61	20230727	1.91	N	012510	500	151 억		5032631	N	N	1194	N	00	N
157	20240402	130235	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	43650	100	2	0.23	7145740450	162676	58.26	43750	44800	43200	56600	30500	43550	43926.21	16.56	0	-4724	46050	44800	44050	42800	42050	44425	42425	152	13050	500	32220	50	1	30382784	13262	39.08	2.60	12	0.54	1117.00	16765.00	56300	20240220	-22.47	25200	20230727	73.21	56300	-22.47	20240220	28850	51.30	20240104	56300	-22.47	20240220	25200	73.21	20230727	1.91	N	012510	500	151 억		5032631	N	N	1194	N	00	N
158	20240402	120235	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	43550	0	3	0.00	6533160750	148633	53.23	43750	44800	43200	56600	30500	43550	43954.98	16.56	0	-6625	46050	44800	44050	42800	42050	44425	42425	152	13050	500	32220	50	1	30382784	13232	38.99	2.60	12	0.49	1117.00	16765.00	56300	20240220	-22.65	25200	20230727	72.82	56300	-22.65	20240220	28850	50.95	20240104	56300	-22.65	20240220	25200	72.82	20230727	1.91	N	012510	500	151 억		5032631	N	N	1194	N	00	N
159	20240402	110236	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	43400	-150	5	-0.34	5701879300	129469	46.37	43750	44800	43350	56600	30500	43550	44040.50	16.56	0	-7960	46050	44800	44050	42800	42050	44425	42425	152	13050	500	32220	50	1	30382784	13186	38.85	2.59	12	0.43	1117.00	16765.00	56300	20240220	-22.91	25200	20230727	72.22	56300	-22.91	20240220	28850	50.43	20240104	56300	-22.91	20240220	25200	72.22	20230727	1.91	N	012510	500	151 억		5032631	N	N	1194	N	00	N
160	20240402	100236	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	44250	700	2	1.61	3946046450	89267	31.97	43750	44800	43750	56600	30500	43550	44204.99	16.56	0	4053	46050	44800	44050	42800	42050	44425	42425	152	13050	500	32220	50	1	30382784	13444	39.62	2.64	12	0.29	1117.00	16765.00	56300	20240220	-21.40	25200	20230727	75.60	56300	-21.40	20240220	28850	53.38	20240104	56300	-21.40	20240220	25200	75.60	20230727	1.91	N	012510	500	151 억		5032631	N	N	1194	N	00	N
161	20240402	090234	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	44300	750	2	1.72	285609300	6470	2.32	43750	44400	43750	56600	30500	43550	44143.72	16.56	0	1740	46050	44800	44050	42800	42050	44425	42425	152	13050	500	32220	50	1	30382784	13460	39.66	2.64	12	0.02	1117.00	16765.00	56300	20240220	-21.31	25200	20230727	75.79	56300	-21.31	20240220	28850	53.55	20240104	56300	-21.31	20240220	25200	75.79	20230727	1.91	N	012510	500	151 억		5032631	N	N	1194	N	00	N
162	20240401	160234	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	43550	250	2	0.58	12297316450	278235	112.76	43950	45300	43300	56200	30350	43300	44197.65	16.64	0	-41155	44833	44066	42783	42016	40733	44450	42400	152	12900	500	32040	50	1	30382784	13232	38.99	2.60	12	0.92	1117.00	16765.00	56300	20240220	-22.65	25200	20230727	72.82	56300	-22.65	20240220	28850	50.95	20240104	56300	-22.65	20240220	25200	72.82	20230727	1.94	N	012510	500	151 억		5054276	N	N	1194	N	00	N
163	20240401	150234	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	43700	400	2	0.92	11821213850	267319	108.33	43950	45300	43300	56200	30350	43300	44221.38	16.64	0	-40893	44833	44066	42783	42016	40733	44450	42400	152	12900	500	32040	50	1	30382784	13277	39.12	2.61	12	0.88	1117.00	16765.00	56300	20240220	-22.38	25200	20230727	73.41	56300	-22.38	20240220	28850	51.47	20240104	56300	-22.38	20240220	25200	73.41	20230727	1.94	N	012510	500	151 억		5054276	N	N	389	N	00	N
164	20240401	140234	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	43950	650	2	1.50	10993861850	248436	100.68	43950	45300	43300	56200	30350	43300	44252.29	16.64	0	-35255	44833	44066	42783	42016	40733	44450	42400	152	12900	500	32040	50	1	30382784	13353	39.35	2.62	12	0.82	1117.00	16765.00	56300	20240220	-21.94	25200	20230727	74.40	56300	-21.94	20240220	28850	52.34	20240104	56300	-21.94	20240220	25200	74.40	20230727	1.94	N	012510	500	151 억		5054276	N	N	389	N	00	N
165	20240401	130234	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	43750	450	2	1.04	10354373600	233850	94.77	43950	45300	43300	56200	30350	43300	44277.85	16.64	0	-30835	44833	44066	42783	42016	40733	44450	42400	152	12900	500	32040	50	1	30382784	13292	39.17	2.61	12	0.77	1117.00	16765.00	56300	20240220	-22.29	25200	20230727	73.61	56300	-22.29	20240220	28850	51.65	20240104	56300	-22.29	20240220	25200	73.61	20230727	1.94	N	012510	500	151 억		5054276	N	N	389	N	00	N
166	20240401	120236	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	43700	400	2	0.92	9107842000	205196	83.16	43950	45300	43600	56200	30350	43300	44386.07	16.64	0	-14953	44833	44066	42783	42016	40733	44450	42400	152	12900	500	32040	50	1	30382784	13277	39.12	2.61	12	0.68	1117.00	16765.00	56300	20240220	-22.38	25200	20230727	73.41	56300	-22.38	20240220	28850	51.47	20240104	56300	-22.38	20240220	25200	73.41	20230727	1.94	N	012510	500	151 억		5054276	N	N	389	N	00	N
167	20240401	110235	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	43950	650	2	1.50	8143761600	183158	74.23	43950	45300	43950	56200	30350	43300	44463.05	16.64	0	-7337	44833	44066	42783	42016	40733	44450	42400	152	12900	500	32040	50	1	30382784	13353	39.35	2.62	12	0.60	1117.00	16765.00	56300	20240220	-21.94	25200	20230727	74.40	56300	-21.94	20240220	28850	52.34	20240104	56300	-21.94	20240220	25200	74.40	20230727	1.94	N	012510	500	151 억		5054276	N	N	389	N	00	N
168	20240401	100233	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	44400	1100	2	2.54	6456306500	145035	58.78	43950	45300	43950	56200	30350	43300	44515.51	16.64	0	4859	44833	44066	42783	42016	40733	44450	42400	152	12900	500	32040	50	1	30382784	13490	39.75	2.65	12	0.48	1117.00	16765.00	56300	20240220	-21.14	25200	20230727	76.19	56300	-21.14	20240220	28850	53.90	20240104	56300	-21.14	20240220	25200	76.19	20230727	1.94	N	012510	500	151 억		5054276	N	N	389	N	00	N
169	20240401	090233	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	44300	1000	2	2.31	1208395250	27384	11.10	43950	44550	43950	56200	30350	43300	44127.81	16.64	0	4342	44833	44066	42783	42016	40733	44450	42400	152	12900	500	32040	50	1	30382784	13460	39.66	2.64	12	0.09	1117.00	16765.00	56300	20240220	-21.31	25200	20230727	75.79	56300	-21.31	20240220	28850	53.55	20240104	56300	-21.31	20240220	25200	75.79	20230727	1.94	N	012510	500	151 억		5054276	N	N	389	N	00	N