KissMeData/181710/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	160933	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23700	-50	5	-0.21	821302450	34877	69.43	23700	23800	23400	30850	16650	23750	23548.44	11.11	0	-8051	24316	24032	23466	23182	22616	24175	23325	188	7100	500	17100	50	1	33766123	8003	-97.53	0.49	12	0.10	-243.00	48250.00	29250	20240220	-18.97	20000	20231024	18.50	29250	-18.97	20240220	20150	17.62	20240119	29250	-18.97	20240220	20000	18.50	20231024	0.80	N	181710	500	187 억		3752213	N	N	193	N	00	N
3	20240430	150944	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23650	-100	5	-0.42	758353050	32214	64.13	23700	23800	23400	30850	16650	23750	23541.10	11.11	0	-8303	24316	24032	23466	23182	22616	24175	23325	188	7100	500	17100	50	1	33766123	7986	-97.33	0.49	12	0.10	-243.00	48250.00	29250	20240220	-19.15	20000	20231024	18.25	29250	-19.15	20240220	20150	17.37	20240119	29250	-19.15	20240220	20000	18.25	20231024	0.80	N	181710	500	187 억		3752213	N	N	153	N	00	N
4	20240430	140944	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23500	-250	5	-1.05	521428200	22162	44.12	23700	23800	23400	30850	16650	23750	23528.03	11.11	0	-7865	24316	24032	23466	23182	22616	24175	23325	188	7100	500	17100	50	1	33766123	7935	-96.71	0.49	12	0.07	-243.00	48250.00	29250	20240220	-19.66	20000	20231024	17.50	29250	-19.66	20240220	20150	16.63	20240119	29250	-19.66	20240220	20000	17.50	20231024	0.80	N	181710	500	187 억		3752213	N	N	153	N	00	N
5	20240430	130941	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23500	-250	5	-1.05	415889850	17666	35.17	23700	23800	23400	30850	16650	23750	23541.82	11.11	0	-6018	24316	24032	23466	23182	22616	24175	23325	188	7100	500	17100	50	1	33766123	7935	-96.71	0.49	12	0.05	-243.00	48250.00	29250	20240220	-19.66	20000	20231024	17.50	29250	-19.66	20240220	20150	16.63	20240119	29250	-19.66	20240220	20000	17.50	20231024	0.80	N	181710	500	187 억		3752213	N	N	153	N	00	N
6	20240430	120942	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23500	-250	5	-1.05	392344350	16665	33.18	23700	23800	23400	30850	16650	23750	23543.02	11.11	0	-5809	24316	24032	23466	23182	22616	24175	23325	188	7100	500	17100	50	1	33766123	7935	-96.71	0.49	12	0.05	-243.00	48250.00	29250	20240220	-19.66	20000	20231024	17.50	29250	-19.66	20240220	20150	16.63	20240119	29250	-19.66	20240220	20000	17.50	20231024	0.80	N	181710	500	187 억		3752213	N	N	153	N	00	N
7	20240430	110938	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23500	-250	5	-1.05	330038000	14011	27.89	23700	23800	23450	30850	16650	23750	23555.63	11.11	0	-4439	24316	24032	23466	23182	22616	24175	23325	188	7100	500	17100	50	1	33766123	7935	-96.71	0.49	12	0.04	-243.00	48250.00	29250	20240220	-19.66	20000	20231024	17.50	29250	-19.66	20240220	20150	16.63	20240119	29250	-19.66	20240220	20000	17.50	20231024	0.80	N	181710	500	187 억		3752213	N	N	153	N	00	N
8	20240430	100939	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23600	-150	5	-0.63	241530050	10251	20.41	23700	23800	23450	30850	16650	23750	23561.61	11.11	0	-2071	24316	24032	23466	23182	22616	24175	23325	188	7100	500	17100	50	1	33766123	7969	-97.12	0.49	12	0.03	-243.00	48250.00	29250	20240220	-19.32	20000	20231024	18.00	29250	-19.32	20240220	20150	17.12	20240119	29250	-19.32	20240220	20000	18.00	20231024	0.80	N	181710	500	187 억		3752213	N	N	153	N	00	N
9	20240430	090949	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23600	-150	5	-0.63	19239050	814	1.62	23700	23700	23500	30850	16650	23750	23635.20	11.11	0	152	24316	24032	23466	23182	22616	24175	23325	188	7100	500	17100	50	1	33766123	7969	-97.12	0.49	12	0.00	-243.00	48250.00	29250	20240220	-19.32	20000	20231024	18.00	29250	-19.32	20240220	20150	17.12	20240119	29250	-19.32	20240220	20000	18.00	20231024	0.80	N	181710	500	187 억		3752213	N	N	153	N	00	N
10	20240429	160929	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23750	850	2	3.71	1174832400	49997	150.92	22900	23750	22900	29750	16050	22900	23498.00	11.09	0	20093	23166	23032	22916	22782	22666	23025	22775	188	6850	500	16480	50	1	33766123	8019	-97.74	0.49	12	0.15	-243.00	48250.00	29250	20240220	-18.80	20000	20231024	18.75	29250	-18.80	20240220	20150	17.87	20240119	29250	-18.80	20240220	20000	18.75	20231024	0.80	N	181710	500	187 억		3745433	N	N	153	N	00	N
11	20240429	150939	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23600	700	2	3.06	873542750	37308	112.62	22900	23650	22900	29750	16050	22900	23414.35	11.09	0	9446	23166	23032	22916	22782	22666	23025	22775	188	6850	500	16480	50	1	33766123	7969	-97.12	0.49	12	0.11	-243.00	48250.00	29250	20240220	-19.32	20000	20231024	18.00	29250	-19.32	20240220	20150	17.12	20240119	29250	-19.32	20240220	20000	18.00	20231024	0.80	N	181710	500	187 억		3745433	N	N	92	N	00	N
12	20240429	140902	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23600	700	2	3.06	708654850	30305	91.48	22900	23600	22900	29750	16050	22900	23384.09	11.09	0	9033	23166	23032	22916	22782	22666	23025	22775	188	6850	500	16480	50	1	33766123	7969	-97.12	0.49	12	0.09	-243.00	48250.00	29250	20240220	-19.32	20000	20231024	18.00	29250	-19.32	20240220	20150	17.12	20240119	29250	-19.32	20240220	20000	18.00	20231024	0.80	N	181710	500	187 억		3745433	N	N	92	N	00	N
13	20240429	130939	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23450	550	2	2.40	528610100	22648	68.37	22900	23550	22900	29750	16050	22900	23340.26	11.09	0	6143	23166	23032	22916	22782	22666	23025	22775	188	6850	500	16480	50	1	33766123	7918	-96.50	0.49	12	0.07	-243.00	48250.00	29250	20240220	-19.83	20000	20231024	17.25	29250	-19.83	20240220	20150	16.38	20240119	29250	-19.83	20240220	20000	17.25	20231024	0.80	N	181710	500	187 억		3745433	N	N	92	N	00	N
14	20240429	120938	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23400	500	2	2.18	442292500	18963	57.24	22900	23550	22900	29750	16050	22900	23323.97	11.09	0	4857	23166	23032	22916	22782	22666	23025	22775	188	6850	500	16480	50	1	33766123	7901	-96.30	0.48	12	0.06	-243.00	48250.00	29250	20240220	-20.00	20000	20231024	17.00	29250	-20.00	20240220	20150	16.13	20240119	29250	-20.00	20240220	20000	17.00	20231024	0.80	N	181710	500	187 억		3745433	N	N	92	N	00	N
15	20240429	110912	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23500	600	2	2.62	387246500	16617	50.16	22900	23550	22900	29750	16050	22900	23304.24	11.09	0	4356	23166	23032	22916	22782	22666	23025	22775	188	6850	500	16480	50	1	33766123	7935	-96.71	0.49	12	0.05	-243.00	48250.00	29250	20240220	-19.66	20000	20231024	17.50	29250	-19.66	20240220	20150	16.63	20240119	29250	-19.66	20240220	20000	17.50	20231024	0.80	N	181710	500	187 억		3745433	N	N	92	N	00	N
16	20240429	100937	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23350	450	2	1.97	211795200	9131	27.56	22900	23400	22900	29750	16050	22900	23195.18	11.09	0	2152	23166	23032	22916	22782	22666	23025	22775	188	6850	500	16480	50	1	33766123	7884	-96.09	0.48	12	0.03	-243.00	48250.00	29250	20240220	-20.17	20000	20231024	16.75	29250	-20.17	20240220	20150	15.88	20240119	29250	-20.17	20240220	20000	16.75	20231024	0.80	N	181710	500	187 억		3745433	N	N	92	N	00	N
17	20240429	090937	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23050	150	2	0.66	39153850	1705	5.15	22900	23050	22900	29750	16050	22900	22964.13	11.09	0	865	23166	23032	22916	22782	22666	23025	22775	188	6850	500	16480	50	1	33766123	7783	-94.86	0.48	12	0.01	-243.00	48250.00	29250	20240220	-21.20	20000	20231024	15.25	29250	-21.20	20240220	20150	14.39	20240119	29250	-21.20	20240220	20000	15.25	20231024	0.80	N	181710	500	187 억		3745433	N	N	92	N	00	N
18	20240426	160934	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22900	-100	5	-0.43	755311050	32955	129.27	22900	23050	22800	29900	16100	23000	22920.08	11.13	0	-2518	23333	23166	22933	22766	22533	23250	22850	188	6900	500	16560	50	1	33766123	7732	-94.24	0.47	12	0.10	-243.00	48250.00	29250	20240220	-21.71	20000	20231024	14.50	29250	-21.71	20240220	20150	13.65	20240119	29250	-21.71	20240220	20000	14.50	20231024	0.81	N	181710	500	187 억		3756775	N	N	92	N	00	N
19	20240426	150935	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22850	-150	5	-0.65	707911650	30883	121.14	22900	23050	22800	29900	16100	23000	22922.37	11.13	0	-2932	23333	23166	22933	22766	22533	23250	22850	188	6900	500	16560	50	1	33766123	7716	-94.03	0.47	12	0.09	-243.00	48250.00	29250	20240220	-21.88	20000	20231024	14.25	29250	-21.88	20240220	20150	13.40	20240119	29250	-21.88	20240220	20000	14.25	20231024	0.81	N	181710	500	187 억		3756775	N	N	3	N	00	N
20	20240426	140933	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23000	0	3	0.00	525922700	22934	89.96	22900	23050	22850	29900	16100	23000	22932.01	11.13	0	-3018	23333	23166	22933	22766	22533	23250	22850	188	6900	500	16560	50	1	33766123	7766	-94.65	0.48	12	0.07	-243.00	48250.00	29250	20240220	-21.37	20000	20231024	15.00	29250	-21.37	20240220	20150	14.14	20240119	29250	-21.37	20240220	20000	15.00	20231024	0.81	N	181710	500	187 억		3756775	N	N	3	N	00	N
21	20240426	130935	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22900	-100	5	-0.43	367914250	16043	62.93	22900	23050	22850	29900	16100	23000	22933.01	11.13	0	-1990	23333	23166	22933	22766	22533	23250	22850	188	6900	500	16560	50	1	33766123	7732	-94.24	0.47	12	0.05	-243.00	48250.00	29250	20240220	-21.71	20000	20231024	14.50	29250	-21.71	20240220	20150	13.65	20240119	29250	-21.71	20240220	20000	14.50	20231024	0.81	N	181710	500	187 억		3756775	N	N	3	N	00	N
22	20240426	120931	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22850	-150	5	-0.65	326067500	14216	55.76	22900	23050	22850	29900	16100	23000	22936.66	11.13	0	-1187	23333	23166	22933	22766	22533	23250	22850	188	6900	500	16560	50	1	33766123	7716	-94.03	0.47	12	0.04	-243.00	48250.00	29250	20240220	-21.88	20000	20231024	14.25	29250	-21.88	20240220	20150	13.40	20240119	29250	-21.88	20240220	20000	14.25	20231024	0.81	N	181710	500	187 억		3756775	N	N	3	N	00	N
23	20240426	110931	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22950	-50	5	-0.22	238603450	10398	40.79	22900	23050	22850	29900	16100	23000	22947.05	11.13	0	593	23333	23166	22933	22766	22533	23250	22850	188	6900	500	16560	50	1	33766123	7749	-94.44	0.48	12	0.03	-243.00	48250.00	29250	20240220	-21.54	20000	20231024	14.75	29250	-21.54	20240220	20150	13.90	20240119	29250	-21.54	20240220	20000	14.75	20231024	0.81	N	181710	500	187 억		3756775	N	N	3	N	00	N
24	20240426	100931	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22950	-50	5	-0.22	190165650	8287	32.51	22900	23050	22850	29900	16100	23000	22947.47	11.13	0	389	23333	23166	22933	22766	22533	23250	22850	188	6900	500	16560	50	1	33766123	7749	-94.44	0.48	12	0.02	-243.00	48250.00	29250	20240220	-21.54	20000	20231024	14.75	29250	-21.54	20240220	20150	13.90	20240119	29250	-21.54	20240220	20000	14.75	20231024	0.81	N	181710	500	187 억		3756775	N	N	3	N	00	N
25	20240426	090936	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23000	0	3	0.00	48894800	2133	8.37	22900	23050	22850	29900	16100	23000	22923.02	11.13	0	716	23333	23166	22933	22766	22533	23250	22850	188	6900	500	16560	50	1	33766123	7766	-94.65	0.48	12	0.01	-243.00	48250.00	29250	20240220	-21.37	20000	20231024	15.00	29250	-21.37	20240220	20150	14.14	20240119	29250	-21.37	20240220	20000	15.00	20231024	0.81	N	181710	500	187 억		3756775	N	N	3	N	00	N
26	20240425	160927	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23000	150	2	0.66	584044200	25462	90.46	22950	23100	22700	29700	16000	22850	22936.22	11.13	0	1540	23116	22982	22866	22732	22616	22925	22675	188	6850	500	16450	50	1	33766123	7766	-94.65	0.48	12	0.08	-243.00	48250.00	29250	20240220	-21.37	20000	20231024	15.00	29250	-21.37	20240220	20150	14.14	20240119	29250	-21.37	20240220	20000	15.00	20231024	0.80	N	181710	500	187 억		3758395	N	N	3	N	00	N
27	20240425	150932	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23050	200	2	0.88	530892700	23149	82.25	22950	23100	22700	29700	16000	22850	22933.72	11.13	0	2462	23116	22982	22866	22732	22616	22925	22675	188	6850	500	16450	50	1	33766123	7783	-94.86	0.48	12	0.07	-243.00	48250.00	29250	20240220	-21.20	20000	20231024	15.25	29250	-21.20	20240220	20150	14.39	20240119	29250	-21.20	20240220	20000	15.25	20231024	0.80	N	181710	500	187 억		3758395	N	N	311	N	00	N
28	20240425	140929	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23000	150	2	0.66	419933400	18327	65.11	22950	23100	22700	29700	16000	22850	22913.38	11.13	0	2666	23116	22982	22866	22732	22616	22925	22675	188	6850	500	16450	50	1	33766123	7766	-94.65	0.48	12	0.05	-243.00	48250.00	29250	20240220	-21.37	20000	20231024	15.00	29250	-21.37	20240220	20150	14.14	20240119	29250	-21.37	20240220	20000	15.00	20231024	0.80	N	181710	500	187 억		3758395	N	N	311	N	00	N
29	20240425	130930	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23050	200	2	0.88	346862700	15156	53.85	22950	23050	22700	29700	16000	22850	22886.17	11.13	0	1910	23116	22982	22866	22732	22616	22925	22675	188	6850	500	16450	50	1	33766123	7783	-94.86	0.48	12	0.04	-243.00	48250.00	29250	20240220	-21.20	20000	20231024	15.25	29250	-21.20	20240220	20150	14.39	20240119	29250	-21.20	20240220	20000	15.25	20231024	0.80	N	181710	500	187 억		3758395	N	N	311	N	00	N
30	20240425	120926	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22950	100	2	0.44	256374950	11215	39.85	22950	23000	22700	29700	16000	22850	22860.01	11.13	0	1019	23116	22982	22866	22732	22616	22925	22675	188	6850	500	16450	50	1	33766123	7749	-94.44	0.48	12	0.03	-243.00	48250.00	29250	20240220	-21.54	20000	20231024	14.75	29250	-21.54	20240220	20150	13.90	20240119	29250	-21.54	20240220	20000	14.75	20231024	0.80	N	181710	500	187 억		3758395	N	N	311	N	00	N
31	20240425	110928	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23000	150	2	0.66	181589050	7955	28.26	22950	23000	22700	29700	16000	22850	22827.03	11.13	0	83	23116	22982	22866	22732	22616	22925	22675	188	6850	500	16450	50	1	33766123	7766	-94.65	0.48	12	0.02	-243.00	48250.00	29250	20240220	-21.37	20000	20231024	15.00	29250	-21.37	20240220	20150	14.14	20240119	29250	-21.37	20240220	20000	15.00	20231024	0.80	N	181710	500	187 억		3758395	N	N	311	N	00	N
32	20240425	100928	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22800	-50	5	-0.22	87454800	3835	13.63	22950	22950	22700	29700	16000	22850	22804.37	11.13	0	-363	23116	22982	22866	22732	22616	22925	22675	188	6850	500	16450	50	1	33766123	7699	-93.83	0.47	12	0.01	-243.00	48250.00	29250	20240220	-22.05	20000	20231024	14.00	29250	-22.05	20240220	20150	13.15	20240119	29250	-22.05	20240220	20000	14.00	20231024	0.80	N	181710	500	187 억		3758395	N	N	311	N	00	N
33	20240425	090931	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22800	-50	5	-0.22	27673650	1214	4.31	22950	22950	22700	29700	16000	22850	22795.38	11.13	0	-455	23116	22982	22866	22732	22616	22925	22675	188	6850	500	16450	50	1	33766123	7699	-93.83	0.47	12	0.00	-243.00	48250.00	29250	20240220	-22.05	20000	20231024	14.00	29250	-22.05	20240220	20150	13.15	20240119	29250	-22.05	20240220	20000	14.00	20231024	0.80	N	181710	500	187 억		3758395	N	N	311	N	00	N
34	20240424	160911	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22850	100	2	0.44	642578950	28142	2.73	23000	23000	22750	29550	15950	22750	22833.40	11.15	0	-933	23250	23000	22800	22550	22350	22900	22450	188	6800	500	16380	50	1	33766123	7716	-94.03	0.47	12	0.08	-243.00	48250.00	29250	20240220	-21.88	20000	20231024	14.25	29250	-21.88	20240220	20150	13.40	20240119	29250	-21.88	20240220	20000	14.25	20231024	0.81	N	181710	500	187 억		3766063	N	N	311	N	00	N
35	20240424	150927	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22850	100	2	0.44	614955200	26933	2.61	23000	23000	22750	29550	15950	22750	22832.78	11.15	0	-1074	23250	23000	22800	22550	22350	22900	22450	188	6800	500	16380	50	1	33766123	7716	-94.03	0.47	12	0.08	-243.00	48250.00	29250	20240220	-21.88	20000	20231024	14.25	29250	-21.88	20240220	20150	13.40	20240119	29250	-21.88	20240220	20000	14.25	20231024	0.81	N	181710	500	187 억		3766063	N	N	519	N	00	N
36	20240424	140926	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22800	50	2	0.22	566374400	24807	2.41	23000	23000	22750	29550	15950	22750	22831.23	11.15	0	-741	23250	23000	22800	22550	22350	22900	22450	188	6800	500	16380	50	1	33766123	7699	-93.83	0.47	12	0.07	-243.00	48250.00	29250	20240220	-22.05	20000	20231024	14.00	29250	-22.05	20240220	20150	13.15	20240119	29250	-22.05	20240220	20000	14.00	20231024	0.81	N	181710	500	187 억		3766063	N	N	519	N	00	N
37	20240424	130929	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22850	100	2	0.44	511977300	22427	2.18	23000	23000	22750	29550	15950	22750	22828.61	11.15	0	-1054	23250	23000	22800	22550	22350	22900	22450	188	6800	500	16380	50	1	33766123	7716	-94.03	0.47	12	0.07	-243.00	48250.00	29250	20240220	-21.88	20000	20231024	14.25	29250	-21.88	20240220	20150	13.40	20240119	29250	-21.88	20240220	20000	14.25	20231024	0.81	N	181710	500	187 억		3766063	N	N	519	N	00	N
38	20240424	120925	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22750	0	3	0.00	327361400	14343	1.39	23000	23000	22750	29550	15950	22750	22823.77	11.15	0	-474	23250	23000	22800	22550	22350	22900	22450	188	6800	500	16380	50	1	33766123	7682	-93.62	0.47	12	0.04	-243.00	48250.00	29250	20240220	-22.22	20000	20231024	13.75	29250	-22.22	20240220	20150	12.90	20240119	29250	-22.22	20240220	20000	13.75	20231024	0.81	N	181710	500	187 억		3766063	N	N	519	N	00	N
39	20240424	110924	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22800	50	2	0.22	179865650	7872	0.76	23000	23000	22800	29550	15950	22750	22848.79	11.15	0	615	23250	23000	22800	22550	22350	22900	22450	188	6800	500	16380	50	1	33766123	7699	-93.83	0.47	12	0.02	-243.00	48250.00	29250	20240220	-22.05	20000	20231024	14.00	29250	-22.05	20240220	20150	13.15	20240119	29250	-22.05	20240220	20000	14.00	20231024	0.81	N	181710	500	187 억		3766063	N	N	519	N	00	N
40	20240424	100922	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22800	50	2	0.22	73055800	3193	0.31	23000	23000	22800	29550	15950	22750	22879.99	11.15	0	128	23250	23000	22800	22550	22350	22900	22450	188	6800	500	16380	50	1	33766123	7699	-93.83	0.47	12	0.01	-243.00	48250.00	29250	20240220	-22.05	20000	20231024	14.00	29250	-22.05	20240220	20150	13.15	20240119	29250	-22.05	20240220	20000	14.00	20231024	0.81	N	181710	500	187 억		3766063	N	N	519	N	00	N
41	20240424	090925	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22900	150	2	0.66	13321750	580	0.06	23000	23000	22900	29550	15950	22750	22968.53	11.15	0	110	23250	23000	22800	22550	22350	22900	22450	188	6800	500	16380	50	1	33766123	7732	-94.24	0.47	12	0.00	-243.00	48250.00	29250	20240220	-21.71	20000	20231024	14.50	29250	-21.71	20240220	20150	13.65	20240119	29250	-21.71	20240220	20000	14.50	20231024	0.81	N	181710	500	187 억		3766063	N	N	519	N	00	N
42	20240423	160900	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22750	-100	5	-0.44	667197400	29286	86.56	22850	23050	22600	29700	16000	22850	22784.69	11.19	0	-4285	23450	23150	22800	22500	22150	23300	22650	188	6850	500	16450	50	1	33766123	7682	-93.62	0.47	12	0.09	-243.00	48250.00	29250	20240220	-22.22	20000	20231024	13.75	29250	-22.22	20240220	20150	12.90	20240119	29250	-22.22	20240220	20000	13.75	20231024	0.80	N	181710	500	187 억		3776872	N	N	519	N	00	N
43	20240423	150921	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22850	0	3	0.00	585037900	25676	75.89	22850	23050	22600	29700	16000	22850	22785.40	11.19	0	-3999	23450	23150	22800	22500	22150	23300	22650	188	6850	500	16450	50	1	33766123	7716	-94.03	0.47	12	0.08	-243.00	48250.00	29250	20240220	-21.88	20000	20231024	14.25	29250	-21.88	20240220	20150	13.40	20240119	29250	-21.88	20240220	20000	14.25	20231024	0.80	N	181710	500	187 억		3776872	N	N	29	N	00	N
44	20240423	140920	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22850	0	3	0.00	535409000	23502	69.46	22850	23050	22600	29700	16000	22850	22781.42	11.19	0	-3725	23450	23150	22800	22500	22150	23300	22650	188	6850	500	16450	50	1	33766123	7716	-94.03	0.47	12	0.07	-243.00	48250.00	29250	20240220	-21.88	20000	20231024	14.25	29250	-21.88	20240220	20150	13.40	20240119	29250	-21.88	20240220	20000	14.25	20231024	0.80	N	181710	500	187 억		3776872	N	N	29	N	00	N
45	20240423	130918	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22750	-100	5	-0.44	446282250	19598	57.92	22850	23050	22600	29700	16000	22850	22771.83	11.19	0	-3355	23450	23150	22800	22500	22150	23300	22650	188	6850	500	16450	50	1	33766123	7682	-93.62	0.47	12	0.06	-243.00	48250.00	29250	20240220	-22.22	20000	20231024	13.75	29250	-22.22	20240220	20150	12.90	20240119	29250	-22.22	20240220	20000	13.75	20231024	0.80	N	181710	500	187 억		3776872	N	N	29	N	00	N
46	20240423	120918	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22750	-100	5	-0.44	343041500	15076	44.56	22850	23050	22600	29700	16000	22850	22754.15	11.19	0	-2322	23450	23150	22800	22500	22150	23300	22650	188	6850	500	16450	50	1	33766123	7682	-93.62	0.47	12	0.04	-243.00	48250.00	29250	20240220	-22.22	20000	20231024	13.75	29250	-22.22	20240220	20150	12.90	20240119	29250	-22.22	20240220	20000	13.75	20231024	0.80	N	181710	500	187 억		3776872	N	N	29	N	00	N
47	20240423	110920	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22650	-200	5	-0.88	274654750	12066	35.66	22850	23050	22600	29700	16000	22850	22762.70	11.19	0	-3176	23450	23150	22800	22500	22150	23300	22650	188	6850	500	16450	50	1	33766123	7648	-93.21	0.47	12	0.04	-243.00	48250.00	29250	20240220	-22.56	20000	20231024	13.25	29250	-22.56	20240220	20150	12.41	20240119	29250	-22.56	20240220	20000	13.25	20231024	0.80	N	181710	500	187 억		3776872	N	N	29	N	00	N
48	20240423	100918	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22850	0	3	0.00	86312600	3774	11.15	22850	23050	22700	29700	16000	22850	22870.32	11.19	0	-847	23450	23150	22800	22500	22150	23300	22650	188	6850	500	16450	50	1	33766123	7716	-94.03	0.47	12	0.01	-243.00	48250.00	29250	20240220	-21.88	20000	20231024	14.25	29250	-21.88	20240220	20150	13.40	20240119	29250	-21.88	20240220	20000	14.25	20231024	0.80	N	181710	500	187 억		3776872	N	N	29	N	00	N
49	20240423	090919	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22900	50	2	0.22	13446100	589	1.74	22850	22950	22700	29700	16000	22850	22828.69	11.19	0	-330	23450	23150	22800	22500	22150	23300	22650	188	6850	500	16450	50	1	33766123	7732	-94.24	0.47	12	0.00	-243.00	48250.00	29250	20240220	-21.71	20000	20231024	14.50	29250	-21.71	20240220	20150	13.65	20240119	29250	-21.71	20240220	20000	14.50	20231024	0.80	N	181710	500	187 억		3776872	N	N	29	N	00	N
50	20240422	160916	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22850	350	2	1.56	772586050	33827	88.75	22500	23100	22450	29250	15750	22500	22839.68	11.24	0	-10031	22866	22682	22416	22232	21966	22775	22325	188	6750	500	16200	50	1	33766123	7716	-94.03	0.47	12	0.10	-243.00	48250.00	29250	20240220	-21.88	20000	20231024	14.25	29250	-21.88	20240220	20150	13.40	20240119	29250	-21.88	20240220	20000	14.25	20231024	0.80	N	181710	500	187 억		3794772	N	N	29	N	00	N
51	20240422	150914	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22850	350	2	1.56	731311000	32019	84.01	22500	23100	22450	29250	15750	22500	22840.28	11.24	0	-9368	22866	22682	22416	22232	21966	22775	22325	188	6750	500	16200	50	1	33766123	7716	-94.03	0.47	12	0.09	-243.00	48250.00	29250	20240220	-21.88	20000	20231024	14.25	29250	-21.88	20240220	20150	13.40	20240119	29250	-21.88	20240220	20000	14.25	20231024	0.80	N	181710	500	187 억		3794772	N	N	47	N	00	N
52	20240422	140915	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22850	350	2	1.56	655317400	28696	75.29	22500	23100	22450	29250	15750	22500	22836.95	11.24	0	-7600	22866	22682	22416	22232	21966	22775	22325	188	6750	500	16200	50	1	33766123	7716	-94.03	0.47	12	0.08	-243.00	48250.00	29250	20240220	-21.88	20000	20231024	14.25	29250	-21.88	20240220	20150	13.40	20240119	29250	-21.88	20240220	20000	14.25	20231024	0.80	N	181710	500	187 억		3794772	N	N	47	N	00	N
53	20240422	130912	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22900	400	2	1.78	561334350	24589	64.51	22500	23100	22450	29250	15750	22500	22829.15	11.24	0	-5102	22866	22682	22416	22232	21966	22775	22325	188	6750	500	16200	50	1	33766123	7732	-94.24	0.47	12	0.07	-243.00	48250.00	29250	20240220	-21.71	20000	20231024	14.50	29250	-21.71	20240220	20150	13.65	20240119	29250	-21.71	20240220	20000	14.50	20231024	0.80	N	181710	500	187 억		3794772	N	N	47	N	00	N
54	20240422	120912	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22950	450	2	2.00	501831700	21995	57.71	22500	23100	22450	29250	15750	22500	22816.22	11.24	0	-3618	22866	22682	22416	22232	21966	22775	22325	188	6750	500	16200	50	1	33766123	7749	-94.44	0.48	12	0.07	-243.00	48250.00	29250	20240220	-21.54	20000	20231024	14.75	29250	-21.54	20240220	20150	13.90	20240119	29250	-21.54	20240220	20000	14.75	20231024	0.80	N	181710	500	187 억		3794772	N	N	47	N	00	N
55	20240422	110913	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23000	500	2	2.22	348206850	15310	40.17	22500	23050	22450	29250	15750	22500	22744.31	11.24	0	-846	22866	22682	22416	22232	21966	22775	22325	188	6750	500	16200	50	1	33766123	7766	-94.65	0.48	12	0.05	-243.00	48250.00	29250	20240220	-21.37	20000	20231024	15.00	29250	-21.37	20240220	20150	14.14	20240119	29250	-21.37	20240220	20000	15.00	20231024	0.80	N	181710	500	187 억		3794772	N	N	47	N	00	N
56	20240422	100914	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22650	150	2	0.67	134542050	5960	15.64	22500	22650	22450	29250	15750	22500	22574.61	11.24	0	-73	22866	22682	22416	22232	21966	22775	22325	188	6750	500	16200	50	1	33766123	7648	-93.21	0.47	12	0.02	-243.00	48250.00	29250	20240220	-22.56	20000	20231024	13.25	29250	-22.56	20240220	20150	12.41	20240119	29250	-22.56	20240220	20000	13.25	20231024	0.80	N	181710	500	187 억		3794772	N	N	47	N	00	N
57	20240422	090914	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22650	150	2	0.67	17091650	758	1.99	22500	22650	22450	29250	15750	22500	22550.69	11.24	0	-202	22866	22682	22416	22232	21966	22775	22325	188	6750	500	16200	50	1	33766123	7648	-93.21	0.47	12	0.00	-243.00	48250.00	29250	20240220	-22.56	20000	20231024	13.25	29250	-22.56	20240220	20150	12.41	20240119	29250	-22.56	20240220	20000	13.25	20231024	0.80	N	181710	500	187 억		3794772	N	N	47	N	00	N
58	20240419	160832	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22500	150	2	0.67	854180700	38113	105.43	22300	22600	22150	29050	15650	22350	22411.70	11.29	0	-14521	22683	22516	22233	22066	21783	22600	22150	188	6700	500	16090	50	1	33766123	7597	-92.59	0.47	12	0.11	-243.00	48250.00	29250	20240220	-23.08	20000	20231024	12.50	29250	-23.08	20240220	20150	11.66	20240119	29250	-23.08	20240220	20000	12.50	20231024	0.80	N	181710	500	187 억		3812168	N	N	47	N	00	N
59	20240419	150840	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22400	50	2	0.22	778622750	34753	96.13	22300	22600	22150	29050	15650	22350	22404.48	11.29	0	-12864	22683	22516	22233	22066	21783	22600	22150	188	6700	500	16090	50	1	33766123	7564	-92.18	0.46	12	0.10	-243.00	48250.00	29250	20240220	-23.42	20000	20231024	12.00	29250	-23.42	20240220	20150	11.17	20240119	29250	-23.42	20240220	20000	12.00	20231024	0.80	N	181710	500	187 억		3812168	N	N	55	N	00	N
60	20240419	140832	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22550	200	2	0.89	649520500	29008	80.24	22300	22600	22150	29050	15650	22350	22391.08	11.29	0	-9282	22683	22516	22233	22066	21783	22600	22150	188	6700	500	16090	50	1	33766123	7614	-92.80	0.47	12	0.09	-243.00	48250.00	29250	20240220	-22.91	20000	20231024	12.75	29250	-22.91	20240220	20150	11.91	20240119	29250	-22.91	20240220	20000	12.75	20231024	0.80	N	181710	500	187 억		3812168	N	N	55	N	00	N
61	20240419	130833	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22450	100	2	0.45	514583250	23026	63.69	22300	22550	22150	29050	15650	22350	22347.92	11.29	0	-5651	22683	22516	22233	22066	21783	22600	22150	188	6700	500	16090	50	1	33766123	7580	-92.39	0.47	12	0.07	-243.00	48250.00	29250	20240220	-23.25	20000	20231024	12.25	29250	-23.25	20240220	20150	11.41	20240119	29250	-23.25	20240220	20000	12.25	20231024	0.80	N	181710	500	187 억		3812168	N	N	55	N	00	N
62	20240419	120829	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22450	100	2	0.45	395460650	17709	48.99	22300	22550	22150	29050	15650	22350	22331.05	11.29	0	-4289	22683	22516	22233	22066	21783	22600	22150	188	6700	500	16090	50	1	33766123	7580	-92.39	0.47	12	0.05	-243.00	48250.00	29250	20240220	-23.25	20000	20231024	12.25	29250	-23.25	20240220	20150	11.41	20240119	29250	-23.25	20240220	20000	12.25	20231024	0.80	N	181710	500	187 억		3812168	N	N	55	N	00	N
63	20240419	110840	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22400	50	2	0.22	235607850	10529	29.13	22300	22550	22150	29050	15650	22350	22377.04	11.29	0	-1295	22683	22516	22233	22066	21783	22600	22150	188	6700	500	16090	50	1	33766123	7564	-92.18	0.46	12	0.03	-243.00	48250.00	29250	20240220	-23.42	20000	20231024	12.00	29250	-23.42	20240220	20150	11.17	20240119	29250	-23.42	20240220	20000	12.00	20231024	0.80	N	181710	500	187 억		3812168	N	N	55	N	00	N
64	20240419	100836	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22500	150	2	0.67	112060700	5019	13.88	22300	22500	22150	29050	15650	22350	22327.30	11.29	0	419	22683	22516	22233	22066	21783	22600	22150	188	6700	500	16090	50	1	33766123	7597	-92.59	0.47	12	0.01	-243.00	48250.00	29250	20240220	-23.08	20000	20231024	12.50	29250	-23.08	20240220	20150	11.66	20240119	29250	-23.08	20240220	20000	12.50	20231024	0.80	N	181710	500	187 억		3812168	N	N	55	N	00	N
65	20240419	090828	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22250	-100	5	-0.45	8362750	376	1.04	22300	22350	22200	29050	15650	22350	22241.36	11.29	0	-115	22683	22516	22233	22066	21783	22600	22150	188	6700	500	16090	50	1	33766123	7513	-91.56	0.46	12	0.00	-243.00	48250.00	29250	20240220	-23.93	20000	20231024	11.25	29250	-23.93	20240220	20150	10.42	20240119	29250	-23.93	20240220	20000	11.25	20231024	0.80	N	181710	500	187 억		3812168	N	N	55	N	00	N
66	20240418	160830	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22350	350	2	1.59	801007550	36068	49.43	22000	22400	21950	28600	15400	22000	22208.21	11.28	0	5279	22833	22416	22183	21766	21533	22300	21650	188	6600	500	15840	50	1	33766123	7547	-91.98	0.46	12	0.11	-243.00	48250.00	29250	20240220	-23.59	20000	20231024	11.75	29250	-23.59	20240220	20150	10.92	20240119	29250	-23.59	20240220	20000	11.75	20231024	0.83	N	181710	500	187 억		3810451	N	N	55	N	00	N
67	20240418	150828	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22300	300	2	1.36	762861800	34363	47.10	22000	22400	21950	28600	15400	22000	22200.21	11.28	0	4975	22833	22416	22183	21766	21533	22300	21650	188	6600	500	15840	50	1	33766123	7530	-91.77	0.46	12	0.10	-243.00	48250.00	29250	20240220	-23.76	20000	20231024	11.50	29250	-23.76	20240220	20150	10.67	20240119	29250	-23.76	20240220	20000	11.50	20231024	0.83	N	181710	500	187 억		3810451	N	N	125	N	00	N
68	20240418	140835	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22300	300	2	1.36	624050500	28139	38.57	22000	22350	21950	28600	15400	22000	22177.55	11.28	0	4095	22833	22416	22183	21766	21533	22300	21650	188	6600	500	15840	50	1	33766123	7530	-91.77	0.46	12	0.08	-243.00	48250.00	29250	20240220	-23.76	20000	20231024	11.50	29250	-23.76	20240220	20150	10.67	20240119	29250	-23.76	20240220	20000	11.50	20231024	0.83	N	181710	500	187 억		3810451	N	N	125	N	00	N
69	20240418	130828	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22200	200	2	0.91	507011200	22885	31.37	22000	22350	21950	28600	15400	22000	22154.87	11.28	0	2906	22833	22416	22183	21766	21533	22300	21650	188	6600	500	15840	50	1	33766123	7496	-91.36	0.46	12	0.07	-243.00	48250.00	29250	20240220	-24.10	20000	20231024	11.00	29250	-24.10	20240220	20150	10.17	20240119	29250	-24.10	20240220	20000	11.00	20231024	0.83	N	181710	500	187 억		3810451	N	N	125	N	00	N
70	20240418	120827	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22200	200	2	0.91	423331950	19120	26.21	22000	22350	21950	28600	15400	22000	22140.94	11.28	0	1836	22833	22416	22183	21766	21533	22300	21650	188	6600	500	15840	50	1	33766123	7496	-91.36	0.46	12	0.06	-243.00	48250.00	29250	20240220	-24.10	20000	20231024	11.00	29250	-24.10	20240220	20150	10.17	20240119	29250	-24.10	20240220	20000	11.00	20231024	0.83	N	181710	500	187 억		3810451	N	N	125	N	00	N
71	20240418	110830	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22150	150	2	0.68	332854500	15040	20.61	22000	22350	21950	28600	15400	22000	22131.46	11.28	0	-285	22833	22416	22183	21766	21533	22300	21650	188	6600	500	15840	50	1	33766123	7479	-91.15	0.46	12	0.04	-243.00	48250.00	29250	20240220	-24.27	20000	20231024	10.75	29250	-24.27	20240220	20150	9.93	20240119	29250	-24.27	20240220	20000	10.75	20231024	0.83	N	181710	500	187 억		3810451	N	N	125	N	00	N
72	20240418	100830	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22200	200	2	0.91	97978200	4415	6.05	22000	22350	22000	28600	15400	22000	22192.99	11.28	0	877	22833	22416	22183	21766	21533	22300	21650	188	6600	500	15840	50	1	33766123	7496	-91.36	0.46	12	0.01	-243.00	48250.00	29250	20240220	-24.10	20000	20231024	11.00	29250	-24.10	20240220	20150	10.17	20240119	29250	-24.10	20240220	20000	11.00	20231024	0.83	N	181710	500	187 억		3810451	N	N	125	N	00	N
73	20240418	090827	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22200	200	2	0.91	35935700	1625	2.23	22000	22200	22000	28600	15400	22000	22115.70	11.28	0	1028	22833	22416	22183	21766	21533	22300	21650	188	6600	500	15840	50	1	33766123	7496	-91.36	0.46	12	0.00	-243.00	48250.00	29250	20240220	-24.10	20000	20231024	11.00	29250	-24.10	20240220	20150	10.17	20240119	29250	-24.10	20240220	20000	11.00	20231024	0.83	N	181710	500	187 억		3810451	N	N	125	N	00	N
74	20240417	160821	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22000	-350	5	-1.57	1616315150	72828	153.14	22250	22600	21950	29050	15650	22350	22193.76	11.36	0	-14989	22716	22532	22216	22032	21716	22625	22125	188	6700	500	16090	50	1	33766123	7429	-90.53	0.46	12	0.22	-243.00	48250.00	29250	20240220	-24.79	20000	20231024	10.00	29250	-24.79	20240220	20150	9.18	20240119	29250	-24.79	20240220	20000	10.00	20231024	0.84	N	181710	500	187 억		3834969	N	N	125	N	00	N
75	20240417	150835	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22100	-250	5	-1.12	1517770350	68351	143.72	22250	22600	21950	29050	15650	22350	22205.53	11.36	0	-14850	22716	22532	22216	22032	21716	22625	22125	188	6700	500	16090	50	1	33766123	7462	-90.95	0.46	12	0.20	-243.00	48250.00	29250	20240220	-24.44	20000	20231024	10.50	29250	-24.44	20240220	20150	9.68	20240119	29250	-24.44	20240220	20000	10.50	20231024	0.84	N	181710	500	187 억		3834969	N	N	66	N	00	N
76	20240417	140828	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22300	-50	5	-0.22	1138399950	51207	107.67	22250	22600	22000	29050	15650	22350	22231.33	11.36	0	-14214	22716	22532	22216	22032	21716	22625	22125	188	6700	500	16090	50	1	33766123	7530	-91.77	0.46	12	0.15	-243.00	48250.00	29250	20240220	-23.76	20000	20231024	11.50	29250	-23.76	20240220	20150	10.67	20240119	29250	-23.76	20240220	20000	11.50	20231024	0.84	N	181710	500	187 억		3834969	N	N	66	N	00	N
77	20240417	130830	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22000	-350	5	-1.57	835821100	37545	78.95	22250	22600	22000	29050	15650	22350	22261.85	11.36	0	-13058	22716	22532	22216	22032	21716	22625	22125	188	6700	500	16090	50	1	33766123	7429	-90.53	0.46	12	0.11	-243.00	48250.00	29250	20240220	-24.79	20000	20231024	10.00	29250	-24.79	20240220	20150	9.18	20240119	29250	-24.79	20240220	20000	10.00	20231024	0.84	N	181710	500	187 억		3834969	N	N	66	N	00	N
78	20240417	120833	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22150	-200	5	-0.89	616848250	27638	58.11	22250	22600	22150	29050	15650	22350	22318.85	11.36	0	-10764	22716	22532	22216	22032	21716	22625	22125	188	6700	500	16090	50	1	33766123	7479	-91.15	0.46	12	0.08	-243.00	48250.00	29250	20240220	-24.27	20000	20231024	10.75	29250	-24.27	20240220	20150	9.93	20240119	29250	-24.27	20240220	20000	10.75	20231024	0.84	N	181710	500	187 억		3834969	N	N	66	N	00	N
79	20240417	110834	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22200	-150	5	-0.67	409599250	18308	38.50	22250	22600	22200	29050	15650	22350	22372.69	11.36	0	-7816	22716	22532	22216	22032	21716	22625	22125	188	6700	500	16090	50	1	33766123	7496	-91.36	0.46	12	0.05	-243.00	48250.00	29250	20240220	-24.10	20000	20231024	11.00	29250	-24.10	20240220	20150	10.17	20240119	29250	-24.10	20240220	20000	11.00	20231024	0.84	N	181710	500	187 억		3834969	N	N	66	N	00	N
80	20240417	100827	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22350	0	3	0.00	247320850	11022	23.18	22250	22600	22250	29050	15650	22350	22438.84	11.36	0	-4387	22716	22532	22216	22032	21716	22625	22125	188	6700	500	16090	50	1	33766123	7547	-91.98	0.46	12	0.03	-243.00	48250.00	29250	20240220	-23.59	20000	20231024	11.75	29250	-23.59	20240220	20150	10.92	20240119	29250	-23.59	20240220	20000	11.75	20231024	0.84	N	181710	500	187 억		3834969	N	N	66	N	00	N
81	20240417	090824	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22600	250	2	1.12	56107050	2501	5.26	22250	22600	22250	29050	15650	22350	22433.85	11.36	0	-725	22716	22532	22216	22032	21716	22625	22125	188	6700	500	16090	50	1	33766123	7631	-93.00	0.47	12	0.01	-243.00	48250.00	29250	20240220	-22.74	20000	20231024	13.00	29250	-22.74	20240220	20150	12.16	20240119	29250	-22.74	20240220	20000	13.00	20231024	0.84	N	181710	500	187 억		3834969	N	N	66	N	00	N
82	20240416	160829	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22350	-50	5	-0.22	1050156350	47424	164.92	22200	22400	21900	29100	15700	22400	22142.66	11.37	0	1893	23033	22716	22483	22166	21933	22600	22050	188	6700	500	16120	50	1	33766123	7547	-91.98	0.46	12	0.14	-243.00	48250.00	29250	20240220	-23.59	20000	20231024	11.75	29250	-23.59	20240220	20150	10.92	20240119	29250	-23.59	20240220	20000	11.75	20231024	0.83	N	181710	500	187 억		3839571	N	N	66	N	00	N
83	20240416	150828	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22300	-100	5	-0.45	1015922550	45890	159.59	22200	22400	21900	29100	15700	22400	22138.21	11.37	0	2347	23033	22716	22483	22166	21933	22600	22050	188	6700	500	16120	50	1	33766123	7530	-91.77	0.46	12	0.14	-243.00	48250.00	29250	20240220	-23.76	20000	20231024	11.50	29250	-23.76	20240220	20150	10.67	20240119	29250	-23.76	20240220	20000	11.50	20231024	0.83	N	181710	500	187 억		3839571	N	N	1048	N	00	N
84	20240416	140828	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22250	-150	5	-0.67	850269900	38459	133.75	22200	22400	21900	29100	15700	22400	22108.48	11.37	0	2838	23033	22716	22483	22166	21933	22600	22050	188	6700	500	16120	50	1	33766123	7513	-91.56	0.46	12	0.11	-243.00	48250.00	29250	20240220	-23.93	20000	20231024	11.25	29250	-23.93	20240220	20150	10.42	20240119	29250	-23.93	20240220	20000	11.25	20231024	0.83	N	181710	500	187 억		3839571	N	N	1048	N	00	N
85	20240416	130826	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22250	-150	5	-0.67	734770150	33279	115.73	22200	22400	21900	29100	15700	22400	22079.09	11.37	0	3142	23033	22716	22483	22166	21933	22600	22050	188	6700	500	16120	50	1	33766123	7513	-91.56	0.46	12	0.10	-243.00	48250.00	29250	20240220	-23.93	20000	20231024	11.25	29250	-23.93	20240220	20150	10.42	20240119	29250	-23.93	20240220	20000	11.25	20231024	0.83	N	181710	500	187 억		3839571	N	N	1048	N	00	N
86	20240416	120828	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22050	-350	5	-1.56	596925100	27054	94.08	22200	22400	21900	29100	15700	22400	22064.21	11.37	0	1009	23033	22716	22483	22166	21933	22600	22050	188	6700	500	16120	50	1	33766123	7445	-90.74	0.46	12	0.08	-243.00	48250.00	29250	20240220	-24.62	20000	20231024	10.25	29250	-24.62	20240220	20150	9.43	20240119	29250	-24.62	20240220	20000	10.25	20231024	0.83	N	181710	500	187 억		3839571	N	N	1048	N	00	N
87	20240416	110825	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22000	-400	5	-1.79	470600750	21304	74.09	22200	22400	21950	29100	15700	22400	22089.78	11.37	0	1155	23033	22716	22483	22166	21933	22600	22050	188	6700	500	16120	50	1	33766123	7429	-90.53	0.46	12	0.06	-243.00	48250.00	29250	20240220	-24.79	20000	20231024	10.00	29250	-24.79	20240220	20150	9.18	20240119	29250	-24.79	20240220	20000	10.00	20231024	0.83	N	181710	500	187 억		3839571	N	N	1048	N	00	N
88	20240416	100817	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22100	-300	5	-1.34	263854500	11907	41.41	22200	22400	22050	29100	15700	22400	22159.61	11.37	0	-286	23033	22716	22483	22166	21933	22600	22050	188	6700	500	16120	50	1	33766123	7462	-90.95	0.46	12	0.04	-243.00	48250.00	29250	20240220	-24.44	20000	20231024	10.50	29250	-24.44	20240220	20150	9.68	20240119	29250	-24.44	20240220	20000	10.50	20231024	0.83	N	181710	500	187 억		3839571	N	N	1048	N	00	N
89	20240416	090817	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22250	-150	5	-0.67	37212200	1677	5.83	22200	22300	22100	29100	15700	22400	22189.74	11.37	0	-659	23033	22716	22483	22166	21933	22600	22050	188	6700	500	16120	50	1	33766123	7513	-91.56	0.46	12	0.00	-243.00	48250.00	29250	20240220	-23.93	20000	20231024	11.25	29250	-23.93	20240220	20150	10.42	20240119	29250	-23.93	20240220	20000	11.25	20231024	0.83	N	181710	500	187 억		3839571	N	N	1048	N	00	N
90	20240415	160815	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22400	-450	5	-1.97	643831950	28704	73.48	22800	22800	22250	29700	16000	22850	22432.07	11.41	0	-9976	23450	23150	22950	22650	22450	23050	22550	188	6850	500	16450	50	1	33766123	7564	-92.18	0.46	12	0.09	-243.00	48250.00	29250	20240220	-23.42	20000	20231024	12.00	29250	-23.42	20240220	20150	11.17	20240119	29250	-23.42	20240220	20000	12.00	20231024	0.85	N	181710	500	187 억		3851692	N	N	1048	N	00	N
91	20240415	150821	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22450	-400	5	-1.75	538681150	24011	61.47	22800	22800	22250	29700	16000	22850	22434.77	11.41	0	-9181	23450	23150	22950	22650	22450	23050	22550	188	6850	500	16450	50	1	33766123	7580	-92.39	0.47	12	0.07	-243.00	48250.00	29250	20240220	-23.25	20000	20231024	12.25	29250	-23.25	20240220	20150	11.41	20240119	29250	-23.25	20240220	20000	12.25	20231024	0.85	N	181710	500	187 억		3851692	N	N	5865	N	00	N
92	20240415	140813	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22500	-350	5	-1.53	466752150	20808	53.27	22800	22800	22250	29700	16000	22850	22431.38	11.41	0	-7291	23450	23150	22950	22650	22450	23050	22550	188	6850	500	16450	50	1	33766123	7597	-92.59	0.47	12	0.06	-243.00	48250.00	29250	20240220	-23.08	20000	20231024	12.50	29250	-23.08	20240220	20150	11.66	20240119	29250	-23.08	20240220	20000	12.50	20231024	0.85	N	181710	500	187 억		3851692	N	N	5865	N	00	N
93	20240415	130805	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22500	-350	5	-1.53	397759800	17740	45.41	22800	22800	22250	29700	16000	22850	22421.63	11.41	0	-6458	23450	23150	22950	22650	22450	23050	22550	188	6850	500	16450	50	1	33766123	7597	-92.59	0.47	12	0.05	-243.00	48250.00	29250	20240220	-23.08	20000	20231024	12.50	29250	-23.08	20240220	20150	11.66	20240119	29250	-23.08	20240220	20000	12.50	20231024	0.85	N	181710	500	187 억		3851692	N	N	5865	N	00	N
94	20240415	120819	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22450	-400	5	-1.75	354211050	15801	40.45	22800	22800	22250	29700	16000	22850	22417.00	11.41	0	-5490	23450	23150	22950	22650	22450	23050	22550	188	6850	500	16450	50	1	33766123	7580	-92.39	0.47	12	0.05	-243.00	48250.00	29250	20240220	-23.25	20000	20231024	12.25	29250	-23.25	20240220	20150	11.41	20240119	29250	-23.25	20240220	20000	12.25	20231024	0.85	N	181710	500	187 억		3851692	N	N	5865	N	00	N
95	20240415	110819	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22450	-400	5	-1.75	261614650	11665	29.86	22800	22800	22250	29700	16000	22850	22427.32	11.41	0	-3644	23450	23150	22950	22650	22450	23050	22550	188	6850	500	16450	50	1	33766123	7580	-92.39	0.47	12	0.03	-243.00	48250.00	29250	20240220	-23.25	20000	20231024	12.25	29250	-23.25	20240220	20150	11.41	20240119	29250	-23.25	20240220	20000	12.25	20231024	0.85	N	181710	500	187 억		3851692	N	N	5865	N	00	N
96	20240415	100813	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22500	-350	5	-1.53	193337450	8619	22.06	22800	22800	22250	29700	16000	22850	22431.54	11.41	0	-3300	23450	23150	22950	22650	22450	23050	22550	188	6850	500	16450	50	1	33766123	7597	-92.59	0.47	12	0.03	-243.00	48250.00	29250	20240220	-23.08	20000	20231024	12.50	29250	-23.08	20240220	20150	11.66	20240119	29250	-23.08	20240220	20000	12.50	20231024	0.85	N	181710	500	187 억		3851692	N	N	5865	N	00	N
97	20240415	090820	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22300	-550	5	-2.41	112994000	5029	12.87	22800	22800	22250	29700	16000	22850	22468.48	11.41	0	-1726	23450	23150	22950	22650	22450	23050	22550	188	6850	500	16450	50	1	33766123	7530	-91.77	0.46	12	0.01	-243.00	48250.00	29250	20240220	-23.76	20000	20231024	11.50	29250	-23.76	20240220	20150	10.67	20240119	29250	-23.76	20240220	20000	11.50	20231024	0.85	N	181710	500	187 억		3851692	N	N	5865	N	00	N
98	20240412	160813	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22850	150	2	0.66	894322500	38958	117.25	22900	23250	22750	29500	15900	22700	22958.12	11.45	0	1718	23166	22932	22716	22482	22266	22825	22375	188	6800	500	16340	50	1	33766123	7716	-94.03	0.47	12	0.12	-243.00	48250.00	29250	20240220	-21.88	20000	20231024	14.25	29250	-21.88	20240220	20150	13.40	20240119	29250	-21.88	20240220	20000	14.25	20231024	0.84	N	181710	500	187 억		3866325	N	N	5865	N	00	N
99	20240412	150816	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23000	300	2	1.32	651489700	28348	85.32	22900	23250	22750	29500	15900	22700	22981.86	11.45	0	-3811	23166	22932	22716	22482	22266	22825	22375	188	6800	500	16340	50	1	33766123	7766	-94.65	0.48	12	0.08	-243.00	48250.00	29250	20240220	-21.37	20000	20231024	15.00	29250	-21.37	20240220	20150	14.14	20240119	29250	-21.37	20240220	20000	15.00	20231024	0.84	N	181710	500	187 억		3866325	N	N	27	N	00	N
100	20240412	140812	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22850	150	2	0.66	491007300	21357	64.28	22900	23250	22750	29500	15900	22700	22990.46	11.45	0	-3928	23166	22932	22716	22482	22266	22825	22375	188	6800	500	16340	50	1	33766123	7716	-94.03	0.47	12	0.06	-243.00	48250.00	29250	20240220	-21.88	20000	20231024	14.25	29250	-21.88	20240220	20150	13.40	20240119	29250	-21.88	20240220	20000	14.25	20231024	0.84	N	181710	500	187 억		3866325	N	N	27	N	00	N
101	20240412	130804	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22850	150	2	0.66	431256700	18747	56.42	22900	23250	22750	29500	15900	22700	23004.04	11.45	0	-3821	23166	22932	22716	22482	22266	22825	22375	188	6800	500	16340	50	1	33766123	7716	-94.03	0.47	12	0.06	-243.00	48250.00	29250	20240220	-21.88	20000	20231024	14.25	29250	-21.88	20240220	20150	13.40	20240119	29250	-21.88	20240220	20000	14.25	20231024	0.84	N	181710	500	187 억		3866325	N	N	27	N	00	N
102	20240412	120810	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22900	200	2	0.88	379522100	16483	49.61	22900	23250	22750	29500	15900	22700	23025.06	11.45	0	-3459	23166	22932	22716	22482	22266	22825	22375	188	6800	500	16340	50	1	33766123	7732	-94.24	0.47	12	0.05	-243.00	48250.00	29250	20240220	-21.71	20000	20231024	14.50	29250	-21.71	20240220	20150	13.65	20240119	29250	-21.71	20240220	20000	14.50	20231024	0.84	N	181710	500	187 억		3866325	N	N	27	N	00	N
103	20240412	110807	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23050	350	2	1.54	264749750	11492	34.59	22900	23250	22750	29500	15900	22700	23037.74	11.45	0	-822	23166	22932	22716	22482	22266	22825	22375	188	6800	500	16340	50	1	33766123	7783	-94.86	0.48	12	0.03	-243.00	48250.00	29250	20240220	-21.20	20000	20231024	15.25	29250	-21.20	20240220	20150	14.39	20240119	29250	-21.20	20240220	20000	15.25	20231024	0.84	N	181710	500	187 억		3866325	N	N	27	N	00	N
104	20240412	100809	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23200	500	2	2.20	159569550	6946	20.91	22900	23250	22750	29500	15900	22700	22972.87	11.45	0	891	23166	22932	22716	22482	22266	22825	22375	188	6800	500	16340	50	1	33766123	7834	-95.47	0.48	12	0.02	-243.00	48250.00	29250	20240220	-20.68	20000	20231024	16.00	29250	-20.68	20240220	20150	15.14	20240119	29250	-20.68	20240220	20000	16.00	20231024	0.84	N	181710	500	187 억		3866325	N	N	27	N	00	N
105	20240412	090809	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22800	100	2	0.44	31387550	1371	4.13	22900	23050	22750	29500	15900	22700	22893.91	11.45	0	17	23166	22932	22716	22482	22266	22825	22375	188	6800	500	16340	50	1	33766123	7699	-93.83	0.47	12	0.00	-243.00	48250.00	29250	20240220	-22.05	20000	20231024	14.00	29250	-22.05	20240220	20150	13.15	20240119	29250	-22.05	20240220	20000	14.00	20231024	0.84	N	181710	500	187 억		3866325	N	N	27	N	00	N
106	20240411	160803	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22700	-50	5	-0.22	753323800	33130	157.10	22750	22950	22500	29550	15950	22750	22740.01	11.46	0	-679	23316	23032	22866	22582	22416	22975	22525	188	6800	500	16380	50	1	33766123	7665	-93.42	0.47	12	0.10	-243.00	48250.00	29250	20240220	-22.39	20000	20231024	13.50	29250	-22.39	20240220	20150	12.66	20240119	29250	-22.39	20240220	20000	13.50	20231024	0.85	N	181710	500	187 억		3870322	N	N	27	N	00	N
107	20240411	150811	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22750	0	3	0.00	678279000	29825	141.42	22750	22950	22500	29550	15950	22750	22741.96	11.46	0	-596	23316	23032	22866	22582	22416	22975	22525	188	6800	500	16380	50	1	33766123	7682	-93.62	0.47	12	0.09	-243.00	48250.00	29250	20240220	-22.22	20000	20231024	13.75	29250	-22.22	20240220	20150	12.90	20240119	29250	-22.22	20240220	20000	13.75	20231024	0.85	N	181710	500	187 억		3870322	N	N	757	N	00	N
108	20240411	140806	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22700	-50	5	-0.22	565237850	24848	117.82	22750	22950	22500	29550	15950	22750	22747.82	11.46	0	-2165	23316	23032	22866	22582	22416	22975	22525	188	6800	500	16380	50	1	33766123	7665	-93.42	0.47	12	0.07	-243.00	48250.00	29250	20240220	-22.39	20000	20231024	13.50	29250	-22.39	20240220	20150	12.66	20240119	29250	-22.39	20240220	20000	13.50	20231024	0.85	N	181710	500	187 억		3870322	N	N	757	N	00	N
109	20240411	130757	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22750	0	3	0.00	478538650	21036	99.75	22750	22950	22500	29550	15950	22750	22748.56	11.46	0	-2256	23316	23032	22866	22582	22416	22975	22525	188	6800	500	16380	50	1	33766123	7682	-93.62	0.47	12	0.06	-243.00	48250.00	29250	20240220	-22.22	20000	20231024	13.75	29250	-22.22	20240220	20150	12.90	20240119	29250	-22.22	20240220	20000	13.75	20231024	0.85	N	181710	500	187 억		3870322	N	N	757	N	00	N
110	20240411	120808	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22750	0	3	0.00	403058650	17720	84.02	22750	22950	22500	29550	15950	22750	22745.97	11.46	0	-2336	23316	23032	22866	22582	22416	22975	22525	188	6800	500	16380	50	1	33766123	7682	-93.62	0.47	12	0.05	-243.00	48250.00	29250	20240220	-22.22	20000	20231024	13.75	29250	-22.22	20240220	20150	12.90	20240119	29250	-22.22	20240220	20000	13.75	20231024	0.85	N	181710	500	187 억		3870322	N	N	757	N	00	N
111	20240411	110801	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22900	150	2	0.66	337683000	14856	70.44	22750	22950	22500	29550	15950	22750	22730.41	11.46	0	-2475	23316	23032	22866	22582	22416	22975	22525	188	6800	500	16380	50	1	33766123	7732	-94.24	0.47	12	0.04	-243.00	48250.00	29250	20240220	-21.71	20000	20231024	14.50	29250	-21.71	20240220	20150	13.65	20240119	29250	-21.71	20240220	20000	14.50	20231024	0.85	N	181710	500	187 억		3870322	N	N	757	N	00	N
112	20240411	100808	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22850	100	2	0.44	211436700	9331	44.25	22750	22850	22500	29550	15950	22750	22659.60	11.46	0	-3731	23316	23032	22866	22582	22416	22975	22525	188	6800	500	16380	50	1	33766123	7716	-94.03	0.47	12	0.03	-243.00	48250.00	29250	20240220	-21.88	20000	20231024	14.25	29250	-21.88	20240220	20150	13.40	20240119	29250	-21.88	20240220	20000	14.25	20231024	0.85	N	181710	500	187 억		3870322	N	N	757	N	00	N
113	20240411	090805	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22500	-250	5	-1.10	106219650	4680	22.19	22750	22850	22500	29550	15950	22750	22696.51	11.46	0	-4016	23316	23032	22866	22582	22416	22975	22525	188	6800	500	16380	50	1	33766123	7597	-92.59	0.47	12	0.01	-243.00	48250.00	29250	20240220	-23.08	20000	20231024	12.50	29250	-23.08	20240220	20150	11.66	20240119	29250	-23.08	20240220	20000	12.50	20231024	0.85	N	181710	500	187 억		3870322	N	N	757	N	00	N
114	20240409	160752	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22750	0	3	0.00	480679600	21036	87.05	22750	23150	22700	29550	15950	22750	22851.09	11.46	0	-1280	23150	22950	22750	22550	22350	22850	22450	188	6800	500	16380	50	1	33766123	7682	-93.62	0.47	12	0.06	-243.00	48250.00	29250	20240220	-22.22	20000	20231024	13.75	29250	-22.22	20240220	20150	12.90	20240119	29250	-22.22	20240220	20000	13.75	20231024	0.87	N	181710	500	187 억		3869407	N	N	757	N	00	N
115	20240409	150758	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22800	50	2	0.22	437560650	19142	79.21	22750	23150	22700	29550	15950	22750	22858.67	11.46	0	-1114	23150	22950	22750	22550	22350	22850	22450	188	6800	500	16380	50	1	33766123	7699	-93.83	0.47	12	0.06	-243.00	48250.00	29250	20240220	-22.05	20000	20231024	14.00	29250	-22.05	20240220	20150	13.15	20240119	29250	-22.05	20240220	20000	14.00	20231024	0.87	N	181710	500	187 억		3869407	N	N	7	N	00	N
116	20240409	140802	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22850	100	2	0.44	325466100	14218	58.84	22750	23150	22750	29550	15950	22750	22891.13	11.46	0	-1639	23150	22950	22750	22550	22350	22850	22450	188	6800	500	16380	50	1	33766123	7716	-94.03	0.47	12	0.04	-243.00	48250.00	29250	20240220	-21.88	20000	20231024	14.25	29250	-21.88	20240220	20150	13.40	20240119	29250	-21.88	20240220	20000	14.25	20231024	0.87	N	181710	500	187 억		3869407	N	N	7	N	00	N
117	20240409	130755	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22800	50	2	0.22	292433900	12772	52.85	22750	23150	22750	29550	15950	22750	22896.48	11.46	0	-1541	23150	22950	22750	22550	22350	22850	22450	188	6800	500	16380	50	1	33766123	7699	-93.83	0.47	12	0.04	-243.00	48250.00	29250	20240220	-22.05	20000	20231024	14.00	29250	-22.05	20240220	20150	13.15	20240119	29250	-22.05	20240220	20000	14.00	20231024	0.87	N	181710	500	187 억		3869407	N	N	7	N	00	N
118	20240409	120757	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22800	50	2	0.22	263923400	11521	47.68	22750	23150	22750	29550	15950	22750	22908.03	11.46	0	-1052	23150	22950	22750	22550	22350	22850	22450	188	6800	500	16380	50	1	33766123	7699	-93.83	0.47	12	0.03	-243.00	48250.00	29250	20240220	-22.05	20000	20231024	14.00	29250	-22.05	20240220	20150	13.15	20240119	29250	-22.05	20240220	20000	14.00	20231024	0.87	N	181710	500	187 억		3869407	N	N	7	N	00	N
119	20240409	110757	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22950	200	2	0.88	191640300	8356	34.58	22750	23150	22750	29550	15950	22750	22934.45	11.46	0	-1608	23150	22950	22750	22550	22350	22850	22450	188	6800	500	16380	50	1	33766123	7749	-94.44	0.48	12	0.02	-243.00	48250.00	29250	20240220	-21.54	20000	20231024	14.75	29250	-21.54	20240220	20150	13.90	20240119	29250	-21.54	20240220	20000	14.75	20231024	0.87	N	181710	500	187 억		3869407	N	N	7	N	00	N
120	20240409	100751	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23000	250	2	1.10	148566400	6479	26.81	22750	23150	22750	29550	15950	22750	22930.45	11.46	0	-742	23150	22950	22750	22550	22350	22850	22450	188	6800	500	16380	50	1	33766123	7766	-94.65	0.48	12	0.02	-243.00	48250.00	29250	20240220	-21.37	20000	20231024	15.00	29250	-21.37	20240220	20150	14.14	20240119	29250	-21.37	20240220	20000	15.00	20231024	0.87	N	181710	500	187 억		3869407	N	N	7	N	00	N
121	20240409	090806	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22750	0	3	0.00	11269450	495	2.05	22750	22850	22750	29550	15950	22750	22766.57	11.46	0	-25	23150	22950	22750	22550	22350	22850	22450	188	6800	500	16380	50	1	33766123	7682	-93.62	0.47	12	0.00	-243.00	48250.00	29250	20240220	-22.22	20000	20231024	13.75	29250	-22.22	20240220	20150	12.90	20240119	29250	-22.22	20240220	20000	13.75	20231024	0.87	N	181710	500	187 억		3869407	N	N	7	N	00	N
122	20240408	160750	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22750	-50	5	-0.22	543986550	23978	34.77	22950	22950	22550	29600	16000	22800	22682.91	11.47	0	-4532	23300	23050	22850	22600	22400	22950	22500	188	6800	500	16410	50	1	33766123	7682	-93.62	0.47	12	0.07	-243.00	48250.00	29250	20240220	-22.22	20000	20231024	13.75	29250	-22.22	20240220	20150	12.90	20240119	29250	-22.22	20240220	20000	13.75	20231024	0.86	N	181710	500	187 억		3873569	N	N	7	N	00	N
123	20240408	150756	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22600	-200	5	-0.88	465630450	20524	29.77	22950	22950	22550	29600	16000	22800	22687.12	11.47	0	-4811	23300	23050	22850	22600	22400	22950	22500	188	6800	500	16410	50	1	33766123	7631	-93.00	0.47	12	0.06	-243.00	48250.00	29250	20240220	-22.74	20000	20231024	13.00	29250	-22.74	20240220	20150	12.16	20240119	29250	-22.74	20240220	20000	13.00	20231024	0.86	N	181710	500	187 억		3873569	N	N	437	N	00	N
124	20240408	140757	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22650	-150	5	-0.66	343614950	15128	21.94	22950	22950	22600	29600	16000	22800	22713.84	11.47	0	-2659	23300	23050	22850	22600	22400	22950	22500	188	6800	500	16410	50	1	33766123	7648	-93.21	0.47	12	0.04	-243.00	48250.00	29250	20240220	-22.56	20000	20231024	13.25	29250	-22.56	20240220	20150	12.41	20240119	29250	-22.56	20240220	20000	13.25	20231024	0.86	N	181710	500	187 억		3873569	N	N	437	N	00	N
125	20240408	130752	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22600	-200	5	-0.88	318110050	14002	20.31	22950	22950	22600	29600	16000	22800	22718.90	11.47	0	-2200	23300	23050	22850	22600	22400	22950	22500	188	6800	500	16410	50	1	33766123	7631	-93.00	0.47	12	0.04	-243.00	48250.00	29250	20240220	-22.74	20000	20231024	13.00	29250	-22.74	20240220	20150	12.16	20240119	29250	-22.74	20240220	20000	13.00	20231024	0.86	N	181710	500	187 억		3873569	N	N	437	N	00	N
126	20240408	120758	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22700	-100	5	-0.44	205987500	9048	13.12	22950	22950	22650	29600	16000	22800	22766.08	11.47	0	-2271	23300	23050	22850	22600	22400	22950	22500	188	6800	500	16410	50	1	33766123	7665	-93.42	0.47	12	0.03	-243.00	48250.00	29250	20240220	-22.39	20000	20231024	13.50	29250	-22.39	20240220	20150	12.66	20240119	29250	-22.39	20240220	20000	13.50	20231024	0.86	N	181710	500	187 억		3873569	N	N	437	N	00	N
127	20240408	110758	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22800	0	3	0.00	145074000	6368	9.24	22950	22950	22650	29600	16000	22800	22781.72	11.47	0	-1501	23300	23050	22850	22600	22400	22950	22500	188	6800	500	16410	50	1	33766123	7699	-93.83	0.47	12	0.02	-243.00	48250.00	29250	20240220	-22.05	20000	20231024	14.00	29250	-22.05	20240220	20150	13.15	20240119	29250	-22.05	20240220	20000	14.00	20231024	0.86	N	181710	500	187 억		3873569	N	N	437	N	00	N
128	20240408	100748	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22800	0	3	0.00	99579700	4373	6.34	22950	22950	22650	29600	16000	22800	22771.48	11.47	0	-941	23300	23050	22850	22600	22400	22950	22500	188	6800	500	16410	50	1	33766123	7699	-93.83	0.47	12	0.01	-243.00	48250.00	29250	20240220	-22.05	20000	20231024	14.00	29250	-22.05	20240220	20150	13.15	20240119	29250	-22.05	20240220	20000	14.00	20231024	0.86	N	181710	500	187 억		3873569	N	N	437	N	00	N
129	20240408	090758	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22750	-50	5	-0.22	28496400	1251	1.81	22950	22950	22650	29600	16000	22800	22778.90	11.47	0	-309	23300	23050	22850	22600	22400	22950	22500	188	6800	500	16410	50	1	33766123	7682	-93.62	0.47	12	0.00	-243.00	48250.00	29250	20240220	-22.22	20000	20231024	13.75	29250	-22.22	20240220	20150	12.90	20240119	29250	-22.22	20240220	20000	13.75	20231024	0.86	N	181710	500	187 억		3873569	N	N	437	N	00	N
130	20240405	160756	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	22800	-350	5	-1.51	1571564600	68862	145.64	22950	23100	22650	30050	16250	23150	22821.95	11.45	0	6302	24116	23632	23316	22832	22516	23475	22675	188	6900	500	16660	50	1	33766123	7699	-93.83	0.47	12	0.20	-243.00	48250.00	29250	20240220	-22.05	20000	20231024	14.00	29250	-22.05	20240220	20150	13.15	20240119	29250	-22.05	20240220	20000	14.00	20231024	0.88	N	181710	500	187 억		3865847	N	N	437	N	00	N
131	20240405	150751	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	22850	-300	5	-1.30	1496270400	65562	138.66	22950	23100	22650	30050	16250	23150	22822.22	11.45	0	6096	24116	23632	23316	22832	22516	23475	22675	188	6900	500	16660	50	1	33766123	7716	-94.03	0.47	12	0.19	-243.00	48250.00	29250	20240220	-21.88	20000	20231024	14.25	29250	-21.88	20240220	20150	13.40	20240119	29250	-21.88	20240220	20000	14.25	20231024	0.88	N	181710	500	187 억		3865847	N	N	106	N	00	N
132	20240405	140751	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	22850	-300	5	-1.30	1172886950	51347	108.60	22950	23100	22650	30050	16250	23150	22842.37	11.45	0	3332	24116	23632	23316	22832	22516	23475	22675	188	6900	500	16660	50	1	33766123	7716	-94.03	0.47	12	0.15	-243.00	48250.00	29250	20240220	-21.88	20000	20231024	14.25	29250	-21.88	20240220	20150	13.40	20240119	29250	-21.88	20240220	20000	14.25	20231024	0.88	N	181710	500	187 억		3865847	N	N	106	N	00	N
133	20240405	130749	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	22800	-350	5	-1.51	945872000	41395	87.55	22950	23100	22650	30050	16250	23150	22849.91	11.45	0	1736	24116	23632	23316	22832	22516	23475	22675	188	6900	500	16660	50	1	33766123	7699	-93.83	0.47	12	0.12	-243.00	48250.00	29250	20240220	-22.05	20000	20231024	14.00	29250	-22.05	20240220	20150	13.15	20240119	29250	-22.05	20240220	20000	14.00	20231024	0.88	N	181710	500	187 억		3865847	N	N	106	N	00	N
134	20240405	120749	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	22800	-350	5	-1.51	752137650	32905	69.59	22950	23100	22650	30050	16250	23150	22857.85	11.45	0	-33	24116	23632	23316	22832	22516	23475	22675	188	6900	500	16660	50	1	33766123	7699	-93.83	0.47	12	0.10	-243.00	48250.00	29250	20240220	-22.05	20000	20231024	14.00	29250	-22.05	20240220	20150	13.15	20240119	29250	-22.05	20240220	20000	14.00	20231024	0.88	N	181710	500	187 억		3865847	N	N	106	N	00	N
135	20240405	110755	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	22900	-250	5	-1.08	351987200	15332	32.43	22950	23100	22800	30050	16250	23150	22957.68	11.45	0	-1273	24116	23632	23316	22832	22516	23475	22675	188	6900	500	16660	50	1	33766123	7732	-94.24	0.47	12	0.05	-243.00	48250.00	29250	20240220	-21.71	20000	20231024	14.50	29250	-21.71	20240220	20150	13.65	20240119	29250	-21.71	20240220	20000	14.50	20231024	0.88	N	181710	500	187 억		3865847	N	N	106	N	00	N
136	20240405	100649	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	23000	-150	5	-0.65	214603350	9340	19.75	22950	23100	22800	30050	16250	23150	22976.80	11.45	0	-2019	24116	23632	23316	22832	22516	23475	22675	188	6900	500	16660	50	1	33766123	7766	-94.65	0.48	12	0.03	-243.00	48250.00	29250	20240220	-21.37	20000	20231024	15.00	29250	-21.37	20240220	20150	14.14	20240119	29250	-21.37	20240220	20000	15.00	20231024	0.88	N	181710	500	187 억		3865847	N	N	106	N	00	N
137	20240405	090741	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	23000	-150	5	-0.65	66962650	2918	6.17	22950	23100	22800	30050	16250	23150	22948.13	11.45	0	-1121	24116	23632	23316	22832	22516	23475	22675	188	6900	500	16660	50	1	33766123	7766	-94.65	0.48	12	0.01	-243.00	48250.00	29250	20240220	-21.37	20000	20231024	15.00	29250	-21.37	20240220	20150	14.14	20240119	29250	-21.37	20240220	20000	15.00	20231024	0.88	N	181710	500	187 억		3865847	N	N	106	N	00	N
138	20240404	160740	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	23150	-350	5	-1.49	1089307850	46838	82.55	23550	23800	23000	30550	16450	23500	23257.34	11.48	0	-14021	24100	23800	23600	23300	23100	23700	23200	188	7050	500	16920	50	1	33766123	7817	-95.27	0.48	12	0.14	-243.00	48250.00	29250	20240220	-20.85	20000	20231024	15.75	29250	-20.85	20240220	20150	14.89	20240119	29250	-20.85	20240220	20000	15.75	20231024	0.84	N	181710	500	187 억		3876455	N	N	106	N	00	N
139	20240404	150737	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	23150	-350	5	-1.49	1030893950	44314	78.10	23550	23800	23000	30550	16450	23500	23263.39	11.48	0	-13766	24100	23800	23600	23300	23100	23700	23200	188	7050	500	16920	50	1	33766123	7817	-95.27	0.48	12	0.13	-243.00	48250.00	29250	20240220	-20.85	20000	20231024	15.75	29250	-20.85	20240220	20150	14.89	20240119	29250	-20.85	20240220	20000	15.75	20231024	0.84	N	181710	500	187 억		3876455	N	N	255	N	00	N
140	20240404	140741	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	23100	-400	5	-1.70	795698950	34117	60.13	23550	23800	23050	30550	16450	23500	23322.65	11.48	0	-15478	24100	23800	23600	23300	23100	23700	23200	188	7050	500	16920	50	1	33766123	7800	-95.06	0.48	12	0.10	-243.00	48250.00	29250	20240220	-21.03	20000	20231024	15.50	29250	-21.03	20240220	20150	14.64	20240119	29250	-21.03	20240220	20000	15.50	20231024	0.84	N	181710	500	187 억		3876455	N	N	255	N	00	N
141	20240404	130732	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	23350	-150	5	-0.64	430912550	18357	32.35	23550	23800	23250	30550	16450	23500	23474.02	11.48	0	-11670	24100	23800	23600	23300	23100	23700	23200	188	7050	500	16920	50	1	33766123	7884	-96.09	0.48	12	0.05	-243.00	48250.00	29250	20240220	-20.17	20000	20231024	16.75	29250	-20.17	20240220	20150	15.88	20240119	29250	-20.17	20240220	20000	16.75	20231024	0.84	N	181710	500	187 억		3876455	N	N	255	N	00	N
142	20240404	120738	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	23250	-250	5	-1.06	349891250	14880	26.23	23550	23800	23250	30550	16450	23500	23514.20	11.48	0	-9834	24100	23800	23600	23300	23100	23700	23200	188	7050	500	16920	50	1	33766123	7851	-95.68	0.48	12	0.04	-243.00	48250.00	29250	20240220	-20.51	20000	20231024	16.25	29250	-20.51	20240220	20150	15.38	20240119	29250	-20.51	20240220	20000	16.25	20231024	0.84	N	181710	500	187 억		3876455	N	N	255	N	00	N
143	20240404	110740	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	23400	-100	5	-0.43	259714500	11017	19.42	23550	23800	23400	30550	16450	23500	23573.98	11.48	0	-6943	24100	23800	23600	23300	23100	23700	23200	188	7050	500	16920	50	1	33766123	7901	-96.30	0.48	12	0.03	-243.00	48250.00	29250	20240220	-20.00	20000	20231024	17.00	29250	-20.00	20240220	20150	16.13	20240119	29250	-20.00	20240220	20000	17.00	20231024	0.84	N	181710	500	187 억		3876455	N	N	255	N	00	N
144	20240404	100739	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	23450	-50	5	-0.21	196566250	8324	14.67	23550	23800	23450	30550	16450	23500	23614.40	11.48	0	-5818	24100	23800	23600	23300	23100	23700	23200	188	7050	500	16920	50	1	33766123	7918	-96.50	0.49	12	0.02	-243.00	48250.00	29250	20240220	-19.83	20000	20231024	17.25	29250	-19.83	20240220	20150	16.38	20240119	29250	-19.83	20240220	20000	17.25	20231024	0.84	N	181710	500	187 억		3876455	N	N	255	N	00	N
145	20240404	090739	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	23600	100	2	0.43	8493600	360	0.63	23550	23650	23550	30550	16450	23500	23593.33	11.48	0	-223	24100	23800	23600	23300	23100	23700	23200	188	7050	500	16920	50	1	33766123	7969	-97.12	0.49	12	0.00	-243.00	48250.00	29250	20240220	-19.32	20000	20231024	18.00	29250	-19.32	20240220	20150	17.12	20240119	29250	-19.32	20240220	20000	18.00	20231024	0.84	N	181710	500	187 억		3876455	N	N	255	N	00	N
146	20240403	160738	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	23500	-300	5	-1.26	1300603550	55084	64.22	23700	23900	23400	30900	16700	23800	23611.49	11.49	0	-5324	25200	24500	24050	23350	22900	24275	23125	188	7100	500	17130	50	1	33766123	7935	-96.71	0.49	12	0.16	-243.00	48250.00	29250	20240220	-19.66	20000	20231024	17.50	29250	-19.66	20240220	20150	16.63	20240119	29250	-19.66	20240220	20000	17.50	20231024	0.84	N	181710	500	187 억		3878938	N	N	255	N	00	N
147	20240403	150737	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	23550	-250	5	-1.05	1162782900	49217	57.38	23700	23900	23400	30900	16700	23800	23625.64	11.49	0	-7034	25200	24500	24050	23350	22900	24275	23125	188	7100	500	17130	50	1	33766123	7952	-96.91	0.49	12	0.15	-243.00	48250.00	29250	20240220	-19.49	20000	20231024	17.75	29250	-19.49	20240220	20150	16.87	20240119	29250	-19.49	20240220	20000	17.75	20231024	0.84	N	181710	500	187 억		3878938	N	N	416	N	00	N
148	20240403	140731	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	23650	-150	5	-0.63	888321100	37575	43.80	23700	23900	23400	30900	16700	23800	23641.28	11.49	0	-2811	25200	24500	24050	23350	22900	24275	23125	188	7100	500	17130	50	1	33766123	7986	-97.33	0.49	12	0.11	-243.00	48250.00	29250	20240220	-19.15	20000	20231024	18.25	29250	-19.15	20240220	20150	17.37	20240119	29250	-19.15	20240220	20000	18.25	20231024	0.84	N	181710	500	187 억		3878938	N	N	416	N	00	N
149	20240403	130730	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	23650	-150	5	-0.63	701563550	29722	34.65	23700	23900	23400	30900	16700	23800	23604.18	11.49	0	-80	25200	24500	24050	23350	22900	24275	23125	188	7100	500	17130	50	1	33766123	7986	-97.33	0.49	12	0.09	-243.00	48250.00	29250	20240220	-19.15	20000	20231024	18.25	29250	-19.15	20240220	20150	17.37	20240119	29250	-19.15	20240220	20000	18.25	20231024	0.84	N	181710	500	187 억		3878938	N	N	416	N	00	N
150	20240403	120730	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	23600	-200	5	-0.84	549421350	23274	27.13	23700	23900	23400	30900	16700	23800	23606.66	11.49	0	1157	25200	24500	24050	23350	22900	24275	23125	188	7100	500	17130	50	1	33766123	7969	-97.12	0.49	12	0.07	-243.00	48250.00	29250	20240220	-19.32	20000	20231024	18.00	29250	-19.32	20240220	20150	17.12	20240119	29250	-19.32	20240220	20000	18.00	20231024	0.84	N	181710	500	187 억		3878938	N	N	416	N	00	N
151	20240403	110734	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	23650	-150	5	-0.63	352508200	14911	17.38	23700	23900	23500	30900	16700	23800	23640.82	11.49	0	4126	25200	24500	24050	23350	22900	24275	23125	188	7100	500	17130	50	1	33766123	7986	-97.33	0.49	12	0.04	-243.00	48250.00	29250	20240220	-19.15	20000	20231024	18.25	29250	-19.15	20240220	20150	17.37	20240119	29250	-19.15	20240220	20000	18.25	20231024	0.84	N	181710	500	187 억		3878938	N	N	416	N	00	N
152	20240403	100732	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	23550	-250	5	-1.05	154726700	6557	7.64	23700	23750	23500	30900	16700	23800	23597.18	11.49	0	857	25200	24500	24050	23350	22900	24275	23125	188	7100	500	17130	50	1	33766123	7952	-96.91	0.49	12	0.02	-243.00	48250.00	29250	20240220	-19.49	20000	20231024	17.75	29250	-19.49	20240220	20150	16.87	20240119	29250	-19.49	20240220	20000	17.75	20231024	0.84	N	181710	500	187 억		3878938	N	N	416	N	00	N
153	20240403	090733	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	23750	-50	5	-0.21	13363350	564	0.66	23700	23750	23650	30900	16700	23800	23693.88	11.49	0	-434	25200	24500	24050	23350	22900	24275	23125	188	7100	500	17130	50	1	33766123	8019	-97.74	0.49	12	0.00	-243.00	48250.00	29250	20240220	-18.80	20000	20231024	18.75	29250	-18.80	20240220	20150	17.87	20240119	29250	-18.80	20240220	20000	18.75	20231024	0.84	N	181710	500	187 억		3878938	N	N	416	N	00	N
154	20240402	160721	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	23800	-1000	5	-4.03	2044587650	85222	125.41	24700	24750	23600	32200	17400	24800	23991.34	11.50	0	-3908	25433	25116	24883	24566	24333	25000	24450	188	7400	500	17850	50	1	33766123	8036	-97.94	0.49	12	0.25	-243.00	48250.00	29250	20240220	-18.63	20000	20231024	19.00	29250	-18.63	20240220	20150	18.11	20240119	29250	-18.63	20240220	20000	19.00	20231024	0.84	N	181710	500	187 억		3882708	N	N	416	N	00	N
155	20240402	150728	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	23700	-1100	5	-4.44	1870417100	77876	114.60	24700	24750	23700	32200	17400	24800	24017.89	11.50	0	-5364	25433	25116	24883	24566	24333	25000	24450	188	7400	500	17850	50	1	33766123	8003	-97.53	0.49	12	0.23	-243.00	48250.00	29250	20240220	-18.97	20000	20231024	18.50	29250	-18.97	20240220	20150	17.62	20240119	29250	-18.97	20240220	20000	18.50	20231024	0.84	N	181710	500	187 억		3882708	N	N	0	N	00	N
156	20240402	140732	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	23850	-950	5	-3.83	1227410550	50826	74.79	24700	24750	23850	32200	17400	24800	24149.27	11.50	0	-7136	25433	25116	24883	24566	24333	25000	24450	188	7400	500	17850	50	1	33766123	8053	-98.15	0.49	12	0.15	-243.00	48250.00	29250	20240220	-18.46	20000	20231024	19.25	29250	-18.46	20240220	20150	18.36	20240119	29250	-18.46	20240220	20000	19.25	20231024	0.84	N	181710	500	187 억		3882708	N	N	0	N	00	N
157	20240402	130721	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	24000	-800	5	-3.23	906459600	37428	55.08	24700	24750	24000	32200	17400	24800	24218.76	11.50	0	-8127	25433	25116	24883	24566	24333	25000	24450	188	7400	500	17850	50	1	33766123	8104	-98.77	0.50	12	0.11	-243.00	48250.00	29250	20240220	-17.95	20000	20231024	20.00	29250	-17.95	20240220	20150	19.11	20240119	29250	-17.95	20240220	20000	20.00	20231024	0.84	N	181710	500	187 억		3882708	N	N	0	N	00	N
158	20240402	120717	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	24100	-700	5	-2.82	716613850	29530	43.45	24700	24750	24000	32200	17400	24800	24267.32	11.50	0	-7330	25433	25116	24883	24566	24333	25000	24450	188	7400	500	17850	50	1	33766123	8138	-99.18	0.50	12	0.09	-243.00	48250.00	29250	20240220	-17.61	20000	20231024	20.50	29250	-17.61	20240220	20150	19.60	20240119	29250	-17.61	20240220	20000	20.50	20231024	0.84	N	181710	500	187 억		3882708	N	N	0	N	00	N
159	20240402	110722	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	24100	-700	5	-2.82	602271200	24787	36.48	24700	24750	24000	32200	17400	24800	24297.87	11.50	0	-6702	25433	25116	24883	24566	24333	25000	24450	188	7400	500	17850	50	1	33766123	8138	-99.18	0.50	12	0.07	-243.00	48250.00	29250	20240220	-17.61	20000	20231024	20.50	29250	-17.61	20240220	20150	19.60	20240119	29250	-17.61	20240220	20000	20.50	20231024	0.84	N	181710	500	187 억		3882708	N	N	0	N	00	N
160	20240402	100723	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	24350	-450	5	-1.81	267117800	10914	16.06	24700	24750	24300	32200	17400	24800	24474.78	11.50	0	-5228	25433	25116	24883	24566	24333	25000	24450	188	7400	500	17850	50	1	33766123	8222	-100.21	0.50	12	0.03	-243.00	48250.00	29250	20240220	-16.75	20000	20231024	21.75	29250	-16.75	20240220	20150	20.84	20240119	29250	-16.75	20240220	20000	21.75	20231024	0.84	N	181710	500	187 억		3882708	N	N	0	N	00	N
161	20240402	090722	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	24600	-200	5	-0.81	57644450	2343	3.45	24700	24700	24500	32200	17400	24800	24602.84	11.50	0	-1029	25433	25116	24883	24566	24333	25000	24450	188	7400	500	17850	50	1	33766123	8306	-101.23	0.51	12	0.01	-243.00	48250.00	29250	20240220	-15.90	20000	20231024	23.00	29250	-15.90	20240220	20150	22.08	20240119	29250	-15.90	20240220	20000	23.00	20231024	0.84	N	181710	500	187 억		3882708	N	N	0	N	00	N
162	20240401	160720	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	24800	100	2	0.40	1687659150	67936	148.49	24850	25200	24650	32100	17300	24700	24842.29	11.48	0	-1065	25633	25166	24933	24466	24233	25050	24350	188	7400	500	17780	50	1	33766123	8374	-102.06	0.51	12	0.20	-243.00	48250.00	29250	20240220	-15.21	20000	20231024	24.00	29250	-15.21	20240220	20150	23.08	20240119	29250	-15.21	20240220	20000	24.00	20231024	0.82	N	181710	500	187 억		3875630	N	N	22	N	00	N
163	20240401	150722	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	24700	0	3	0.00	1628076300	65529	143.23	24850	25200	24650	32100	17300	24700	24845.54	11.48	0	-1298	25633	25166	24933	24466	24233	25050	24350	188	7400	500	17780	50	1	33766123	8340	-101.65	0.51	12	0.19	-243.00	48250.00	29250	20240220	-15.56	20000	20231024	23.50	29250	-15.56	20240220	20150	22.58	20240119	29250	-15.56	20240220	20000	23.50	20231024	0.82	N	181710	500	187 억		3875630	N	N	22	N	00	N
164	20240401	140717	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	24850	150	2	0.61	1284983700	51653	112.90	24850	25200	24700	32100	17300	24700	24877.87	11.48	0	-1278	25633	25166	24933	24466	24233	25050	24350	188	7400	500	17780	50	1	33766123	8391	-102.26	0.52	12	0.15	-243.00	48250.00	29250	20240220	-15.04	20000	20231024	24.25	29250	-15.04	20240220	20150	23.33	20240119	29250	-15.04	20240220	20000	24.25	20231024	0.82	N	181710	500	187 억		3875630	N	N	22	N	00	N
165	20240401	130715	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	24900	200	2	0.81	1015452700	40794	89.17	24850	25200	24700	32100	17300	24700	24893.08	11.48	0	-2520	25633	25166	24933	24466	24233	25050	24350	188	7400	500	17780	50	1	33766123	8408	-102.47	0.52	12	0.12	-243.00	48250.00	29250	20240220	-14.87	20000	20231024	24.50	29250	-14.87	20240220	20150	23.57	20240119	29250	-14.87	20240220	20000	24.50	20231024	0.82	N	181710	500	187 억		3875630	N	N	22	N	00	N
166	20240401	120721	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	24800	100	2	0.40	732849450	29373	64.20	24850	25200	24700	32100	17300	24700	24951.34	11.48	0	-1615	25633	25166	24933	24466	24233	25050	24350	188	7400	500	17780	50	1	33766123	8374	-102.06	0.51	12	0.09	-243.00	48250.00	29250	20240220	-15.21	20000	20231024	24.00	29250	-15.21	20240220	20150	23.08	20240119	29250	-15.21	20240220	20000	24.00	20231024	0.82	N	181710	500	187 억		3875630	N	N	22	N	00	N
167	20240401	110720	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	24900	200	2	0.81	527910200	21108	46.14	24850	25200	24750	32100	17300	24700	25012.68	11.48	0	-193	25633	25166	24933	24466	24233	25050	24350	188	7400	500	17780	50	1	33766123	8408	-102.47	0.52	12	0.06	-243.00	48250.00	29250	20240220	-14.87	20000	20231024	24.50	29250	-14.87	20240220	20150	23.57	20240119	29250	-14.87	20240220	20000	24.50	20231024	0.82	N	181710	500	187 억		3875630	N	N	22	N	00	N
168	20240401	100717	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	25150	450	2	1.82	306459850	12277	26.83	24850	25200	24750	32100	17300	24700	24966.10	11.48	0	413	25633	25166	24933	24466	24233	25050	24350	188	7400	500	17780	50	1	33766123	8492	-103.50	0.52	12	0.04	-243.00	48250.00	29250	20240220	-14.02	20000	20231024	25.75	29250	-14.02	20240220	20150	24.81	20240119	29250	-14.02	20240220	20000	25.75	20231024	0.82	N	181710	500	187 억		3875630	N	N	22	N	00	N
169	20240401	090717	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	24900	200	2	0.81	38442500	1543	3.37	24850	25050	24750	32100	17300	24700	24943.12	11.48	0	-77	25633	25166	24933	24466	24233	25050	24350	188	7400	500	17780	50	1	33766123	8408	-102.47	0.52	12	0.00	-243.00	48250.00	29250	20240220	-14.87	20000	20231024	24.50	29250	-14.87	20240220	20150	23.57	20240119	29250	-14.87	20240220	20000	24.50	20231024	0.82	N	181710	500	187 억		3875630	N	N	22	N	00	N