KissMeData/210980/price/prices-20240401.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	161004	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12180	220	2	1.84	2591160340	213668	149.34	12020	12320	12000	15540	8380	11960	12127.01	7.62	0	-4335	12120	12040	11880	11800	11640	12080	11840	171	3580	1000	7650	10	1	17078130	2080	2.86	0.39	12	1.25	4261.00	31495.00	19668	20231208	-38.07	11180	20240419	8.94	18364	-33.67	20240111	11180	8.94	20240419	34700	-64.90	20231208	11180	8.94	20240419	3.90	N	210980	1000	170 억	1301877	N	N	2	N	N
3	20240430	151016	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12090	130	2	1.09	2464879290	203271	142.07	12020	12320	12000	15540	8380	11960	12126.07	7.62	0	-2077	12120	12040	11880	11800	11640	12080	11840	171	3580	1000	7650	10	1	17078130	2065	2.84	0.38	12	1.19	4261.00	31495.00	19668	20231208	-38.53	11180	20240419	8.14	18364	-34.16	20240111	11180	8.14	20240419	34700	-65.16	20231208	11180	8.14	20240419	3.90	N	210980	1000	170 억	1301877	N	N	3	N	N
4	20240430	141015	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12140	180	2	1.51	2181046060	179758	125.64	12020	12320	12000	15540	8380	11960	12133.24	7.62	0	2547	12120	12040	11880	11800	11640	12080	11840	171	3580	1000	7650	10	1	17078130	2073	2.85	0.39	12	1.05	4261.00	31495.00	19668	20231208	-38.28	11180	20240419	8.59	18364	-33.89	20240111	11180	8.59	20240419	34700	-65.01	20231208	11180	8.59	20240419	3.90	N	210980	1000	170 억	1301877	N	N	3	N	N
5	20240430	131013	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12190	230	2	1.92	2007817360	165504	115.68	12020	12320	12000	15540	8380	11960	12131.53	7.62	0	5227	12120	12040	11880	11800	11640	12080	11840	171	3580	1000	7650	10	1	17078130	2082	2.86	0.39	12	0.97	4261.00	31495.00	19668	20231208	-38.02	11180	20240419	9.03	18364	-33.62	20240111	11180	9.03	20240419	34700	-64.87	20231208	11180	9.03	20240419	3.90	N	210980	1000	170 억	1301877	N	N	3	N	N
6	20240430	121014	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12270	310	2	2.59	1809435610	149235	104.31	12020	12320	12000	15540	8380	11960	12124.74	7.62	0	8074	12120	12040	11880	11800	11640	12080	11840	171	3580	1000	7650	10	1	17078130	2095	2.88	0.39	12	0.87	4261.00	31495.00	19668	20231208	-37.61	11180	20240419	9.75	18364	-33.18	20240111	11180	9.75	20240419	34700	-64.64	20231208	11180	9.75	20240419	3.90	N	210980	1000	170 억	1301877	N	N	3	N	N
7	20240430	111010	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12150	190	2	1.59	1283899420	106155	74.20	12020	12180	12000	15540	8380	11960	12094.57	7.62	0	17662	12120	12040	11880	11800	11640	12080	11840	171	3580	1000	7650	10	1	17078130	2075	2.85	0.39	12	0.62	4261.00	31495.00	19668	20231208	-38.22	11180	20240419	8.68	18364	-33.84	20240111	11180	8.68	20240419	34700	-64.99	20231208	11180	8.68	20240419	3.90	N	210980	1000	170 억	1301877	N	N	3	N	N
8	20240430	101011	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12060	100	2	0.84	859921980	71119	49.71	12020	12160	12000	15540	8380	11960	12091.31	7.62	0	15266	12120	12040	11880	11800	11640	12080	11840	171	3580	1000	7650	10	1	17078130	2060	2.83	0.38	12	0.42	4261.00	31495.00	19668	20231208	-38.68	11180	20240419	7.87	18364	-34.33	20240111	11180	7.87	20240419	34700	-65.24	20231208	11180	7.87	20240419	3.90	N	210980	1000	170 억	1301877	N	N	3	N	N
9	20240430	091021	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12090	130	2	1.09	315387620	26132	18.26	12020	12140	12000	15540	8380	11960	12069.02	7.62	0	6353	12120	12040	11880	11800	11640	12080	11840	171	3580	1000	7650	10	1	17078130	2065	2.84	0.38	12	0.15	4261.00	31495.00	19668	20231208	-38.53	11180	20240419	8.14	18364	-34.16	20240111	11180	8.14	20240419	34700	-65.16	20231208	11180	8.14	20240419	3.90	N	210980	1000	170 억	1301877	N	N	3	N	N
10	20240429	161000	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11960	90	2	0.76	1674714460	141497	110.05	11870	11960	11720	15430	8310	11870	11835.42	7.46	0	27371	12123	11996	11933	11806	11743	11965	11775	171	3560	1000	7590	10	1	17078130	2043	2.81	0.38	12	0.83	4261.00	31495.00	19668	20231208	-39.19	11180	20240419	6.98	18364	-34.87	20240111	11180	6.98	20240419	34700	-65.53	20231208	11180	6.98	20240419	3.94	N	210980	1000	170 억	1274382	N	N	3	N	N
11	20240429	151010	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11830	-40	5	-0.34	1350926440	114365	88.95	11870	11920	11720	15430	8310	11870	11812.41	7.46	0	10967	12123	11996	11933	11806	11743	11965	11775	171	3560	1000	7590	10	1	17078130	2020	2.78	0.38	12	0.67	4261.00	31495.00	19668	20231208	-39.85	11180	20240419	5.81	18364	-35.58	20240111	11180	5.81	20240419	34700	-65.91	20231208	11180	5.81	20240419	3.94	N	210980	1000	170 억	1274382	N	N	5	N	N
12	20240429	140929	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11840	-30	5	-0.25	1104769790	93584	72.79	11870	11920	11720	15430	8310	11870	11805.11	7.46	0	534	12123	11996	11933	11806	11743	11965	11775	171	3560	1000	7590	10	1	17078130	2022	2.78	0.38	12	0.55	4261.00	31495.00	19668	20231208	-39.80	11180	20240419	5.90	18364	-35.53	20240111	11180	5.90	20240419	34700	-65.88	20231208	11180	5.90	20240419	3.94	N	210980	1000	170 억	1274382	N	N	5	N	N
13	20240429	131010	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11810	-60	5	-0.51	997147130	84484	65.71	11870	11920	11720	15430	8310	11870	11802.79	7.46	0	-4436	12123	11996	11933	11806	11743	11965	11775	171	3560	1000	7590	10	1	17078130	2017	2.77	0.37	12	0.49	4261.00	31495.00	19668	20231208	-39.95	11180	20240419	5.64	18364	-35.69	20240111	11180	5.64	20240419	34700	-65.97	20231208	11180	5.64	20240419	3.94	N	210980	1000	170 억	1274382	N	N	5	N	N
14	20240429	121009	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11790	-80	5	-0.67	920731680	78002	60.67	11870	11920	11720	15430	8310	11870	11803.95	7.46	0	-5348	12123	11996	11933	11806	11743	11965	11775	171	3560	1000	7590	10	1	17078130	2014	2.77	0.37	12	0.46	4261.00	31495.00	19668	20231208	-40.05	11180	20240419	5.46	18364	-35.80	20240111	11180	5.46	20240419	34700	-66.02	20231208	11180	5.46	20240419	3.94	N	210980	1000	170 억	1274382	N	N	5	N	N
15	20240429	110944	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11770	-100	5	-0.84	786701420	66649	51.84	11870	11920	11720	15430	8310	11870	11803.65	7.46	0	-6546	12123	11996	11933	11806	11743	11965	11775	171	3560	1000	7590	10	1	17078130	2010	2.76	0.37	12	0.39	4261.00	31495.00	19668	20231208	-40.16	11180	20240419	5.28	18364	-35.91	20240111	11180	5.28	20240419	34700	-66.08	20231208	11180	5.28	20240419	3.94	N	210980	1000	170 억	1274382	N	N	5	N	N
16	20240429	101009	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11830	-40	5	-0.34	536598620	45440	35.34	11870	11920	11720	15430	8310	11870	11808.95	7.46	0	-6287	12123	11996	11933	11806	11743	11965	11775	171	3560	1000	7590	10	1	17078130	2020	2.78	0.38	12	0.27	4261.00	31495.00	19668	20231208	-39.85	11180	20240419	5.81	18364	-35.58	20240111	11180	5.81	20240419	34700	-65.91	20231208	11180	5.81	20240419	3.94	N	210980	1000	170 억	1274382	N	N	5	N	N
17	20240429	091009	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11730	-140	5	-1.18	277598510	23492	18.27	11870	11920	11720	15430	8310	11870	11816.73	7.46	0	-9254	12123	11996	11933	11806	11743	11965	11775	171	3560	1000	7590	10	1	17078130	2003	2.75	0.37	12	0.14	4261.00	31495.00	19668	20231208	-40.36	11180	20240419	4.92	18364	-36.13	20240111	11180	4.92	20240419	34700	-66.20	20231208	11180	4.92	20240419	3.94	N	210980	1000	170 억	1274382	N	N	5	N	N
18	20240426	161005	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11870	-50	5	-0.42	1502576860	125837	107.25	11900	12060	11870	15490	8350	11920	11941.15	7.38	0	13150	12186	12052	11906	11772	11626	11980	11700	171	3570	1000	7620	10	1	17078130	2027	2.79	0.38	12	0.74	4261.00	31495.00	19668	20231208	-39.65	11180	20240419	6.17	18364	-35.36	20240111	11180	6.17	20240419	34700	-65.79	20231208	11180	6.17	20240419	4.03	N	210980	1000	170 억	1260960	N	N	5	N	N
19	20240426	151006	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11900	-20	5	-0.17	1367295330	114447	97.54	11900	12060	11870	15490	8350	11920	11946.98	7.38	0	13986	12186	12052	11906	11772	11626	11980	11700	171	3570	1000	7620	10	1	17078130	2032	2.79	0.38	12	0.67	4261.00	31495.00	19668	20231208	-39.50	11180	20240419	6.44	18364	-35.20	20240111	11180	6.44	20240419	34700	-65.71	20231208	11180	6.44	20240419	4.03	N	210980	1000	170 억	1260960	N	N	2	N	N
20	20240426	141004	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11920	0	3	0.00	1111776770	92983	79.25	11900	12060	11870	15490	8350	11920	11956.78	7.38	0	17058	12186	12052	11906	11772	11626	11980	11700	171	3570	1000	7620	10	1	17078130	2036	2.80	0.38	12	0.54	4261.00	31495.00	19668	20231208	-39.39	11180	20240419	6.62	18364	-35.09	20240111	11180	6.62	20240419	34700	-65.65	20231208	11180	6.62	20240419	4.03	N	210980	1000	170 억	1260960	N	N	2	N	N
21	20240426	131006	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11930	10	2	0.08	910815610	76136	64.89	11900	12060	11870	15490	8350	11920	11963.01	7.38	0	16208	12186	12052	11906	11772	11626	11980	11700	171	3570	1000	7620	10	1	17078130	2037	2.80	0.38	12	0.45	4261.00	31495.00	19668	20231208	-39.34	11180	20240419	6.71	18364	-35.04	20240111	11180	6.71	20240419	34700	-65.62	20231208	11180	6.71	20240419	4.03	N	210980	1000	170 억	1260960	N	N	2	N	N
22	20240426	121002	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11970	50	2	0.42	773721840	64658	55.11	11900	12060	11870	15490	8350	11920	11966.38	7.38	0	13759	12186	12052	11906	11772	11626	11980	11700	171	3570	1000	7620	10	1	17078130	2044	2.81	0.38	12	0.38	4261.00	31495.00	19668	20231208	-39.14	11180	20240419	7.07	18364	-34.82	20240111	11180	7.07	20240419	34700	-65.50	20231208	11180	7.07	20240419	4.03	N	210980	1000	170 억	1260960	N	N	2	N	N
23	20240426	111002	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11990	70	2	0.59	652271110	54487	46.44	11900	12060	11870	15490	8350	11920	11971.14	7.38	0	13201	12186	12052	11906	11772	11626	11980	11700	171	3570	1000	7620	10	1	17078130	2048	2.81	0.38	12	0.32	4261.00	31495.00	19668	20231208	-39.04	11180	20240419	7.25	18364	-34.71	20240111	11180	7.25	20240419	34700	-65.45	20231208	11180	7.25	20240419	4.03	N	210980	1000	170 억	1260960	N	N	2	N	N
24	20240426	101002	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11990	70	2	0.59	462959670	38690	32.98	11900	12060	11870	15490	8350	11920	11965.88	7.38	0	12090	12186	12052	11906	11772	11626	11980	11700	171	3570	1000	7620	10	1	17078130	2048	2.81	0.38	12	0.23	4261.00	31495.00	19668	20231208	-39.04	11180	20240419	7.25	18364	-34.71	20240111	11180	7.25	20240419	34700	-65.45	20231208	11180	7.25	20240419	4.03	N	210980	1000	170 억	1260960	N	N	2	N	N
25	20240426	091007	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11920	0	3	0.00	89564410	7510	6.40	11900	11980	11900	15490	8350	11920	11926.02	7.38	0	971	12186	12052	11906	11772	11626	11980	11700	171	3570	1000	7620	10	1	17078130	2036	2.80	0.38	12	0.04	4261.00	31495.00	19668	20231208	-39.39	11180	20240419	6.62	18364	-35.09	20240111	11180	6.62	20240419	34700	-65.65	20231208	11180	6.62	20240419	4.03	N	210980	1000	170 억	1260960	N	N	2	N	N
26	20240425	160958	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11920	-50	5	-0.42	1358304440	114560	58.14	11970	12040	11760	15560	8380	11970	11856.64	7.25	0	22175	12203	12086	12003	11886	11803	12045	11845	171	3590	1000	7660	10	1	17078130	2036	2.80	0.38	12	0.67	4261.00	31495.00	19668	20231208	-39.39	11180	20240419	6.62	18364	-35.09	20240111	11180	6.62	20240419	34700	-65.65	20231208	11180	6.62	20240419	4.16	N	210980	1000	170 억	1237461	N	N	2	N	N
27	20240425	151003	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11920	-50	5	-0.42	1268580080	107039	54.32	11970	12040	11760	15560	8380	11970	11851.57	7.25	0	18539	12203	12086	12003	11886	11803	12045	11845	171	3590	1000	7660	10	1	17078130	2036	2.80	0.38	12	0.63	4261.00	31495.00	19668	20231208	-39.39	11180	20240419	6.62	18364	-35.09	20240111	11180	6.62	20240419	34700	-65.65	20231208	11180	6.62	20240419	4.16	N	210980	1000	170 억	1237461	N	N	4	N	N
28	20240425	141000	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11930	-40	5	-0.33	1171299130	98872	50.18	11970	12040	11760	15560	8380	11970	11846.62	7.25	0	15834	12203	12086	12003	11886	11803	12045	11845	171	3590	1000	7660	10	1	17078130	2037	2.80	0.38	12	0.58	4261.00	31495.00	19668	20231208	-39.34	11180	20240419	6.71	18364	-35.04	20240111	11180	6.71	20240419	34700	-65.62	20231208	11180	6.71	20240419	4.16	N	210980	1000	170 억	1237461	N	N	4	N	N
29	20240425	131000	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11930	-40	5	-0.33	1066407930	90075	45.71	11970	12040	11760	15560	8380	11970	11839.11	7.25	0	15019	12203	12086	12003	11886	11803	12045	11845	171	3590	1000	7660	10	1	17078130	2037	2.80	0.38	12	0.53	4261.00	31495.00	19668	20231208	-39.34	11180	20240419	6.71	18364	-35.04	20240111	11180	6.71	20240419	34700	-65.62	20231208	11180	6.71	20240419	4.16	N	210980	1000	170 억	1237461	N	N	4	N	N
30	20240425	120957	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11870	-100	5	-0.84	973866300	82292	41.76	11970	12040	11760	15560	8380	11970	11834.27	7.25	0	11883	12203	12086	12003	11886	11803	12045	11845	171	3590	1000	7660	10	1	17078130	2027	2.79	0.38	12	0.48	4261.00	31495.00	19668	20231208	-39.65	11180	20240419	6.17	18364	-35.36	20240111	11180	6.17	20240419	34700	-65.79	20231208	11180	6.17	20240419	4.16	N	210980	1000	170 억	1237461	N	N	4	N	N
31	20240425	110959	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11870	-100	5	-0.84	846500320	71551	36.31	11970	12040	11760	15560	8380	11970	11830.72	7.25	0	8260	12203	12086	12003	11886	11803	12045	11845	171	3590	1000	7660	10	1	17078130	2027	2.79	0.38	12	0.42	4261.00	31495.00	19668	20231208	-39.65	11180	20240419	6.17	18364	-35.36	20240111	11180	6.17	20240419	34700	-65.79	20231208	11180	6.17	20240419	4.16	N	210980	1000	170 억	1237461	N	N	4	N	N
32	20240425	100959	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11800	-170	5	-1.42	633982780	53563	27.18	11970	12040	11760	15560	8380	11970	11836.20	7.25	0	3944	12203	12086	12003	11886	11803	12045	11845	171	3590	1000	7660	10	1	17078130	2015	2.77	0.37	12	0.31	4261.00	31495.00	19668	20231208	-40.00	11180	20240419	5.55	18364	-35.74	20240111	11180	5.55	20240419	34700	-65.99	20231208	11180	5.55	20240419	4.16	N	210980	1000	170 억	1237461	N	N	4	N	N
33	20240425	091002	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11820	-150	5	-1.25	197764410	16651	8.45	11970	12040	11800	15560	8380	11970	11877.02	7.25	0	-452	12203	12086	12003	11886	11803	12045	11845	171	3590	1000	7660	10	1	17078130	2019	2.77	0.38	12	0.10	4261.00	31495.00	19668	20231208	-39.90	11180	20240419	5.72	18364	-35.63	20240111	11180	5.72	20240419	34700	-65.94	20231208	11180	5.72	20240419	4.16	N	210980	1000	170 억	1237461	N	N	4	N	N
34	20240424	160941	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11970	30	2	0.25	2331167340	194319	56.15	12120	12120	11920	15520	8360	11940	11996.74	7.12	0	22878	12420	12180	11950	11710	11480	12300	11830	171	3580	1000	7640	10	1	17078130	2044	2.81	0.38	12	1.14	4261.00	31495.00	19668	20231208	-39.14	11180	20240419	7.07	18364	-34.82	20240111	11180	7.07	20240419	34700	-65.50	20231208	11180	7.07	20240419	4.16	N	210980	1000	170 억	1215410	N	N	4	N	N
35	20240424	150957	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11980	40	2	0.34	2142928050	178599	51.61	12120	12120	11920	15520	8360	11940	11998.54	7.12	0	19488	12420	12180	11950	11710	11480	12300	11830	171	3580	1000	7640	10	1	17078130	2046	2.81	0.38	12	1.05	4261.00	31495.00	19668	20231208	-39.09	11180	20240419	7.16	18364	-34.76	20240111	11180	7.16	20240419	34700	-65.48	20231208	11180	7.16	20240419	4.16	N	210980	1000	170 억	1215410	N	N	5	N	N
36	20240424	140957	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11990	50	2	0.42	1890310320	157535	45.52	12120	12120	11920	15520	8360	11940	11999.30	7.12	0	14455	12420	12180	11950	11710	11480	12300	11830	171	3580	1000	7640	10	1	17078130	2048	2.81	0.38	12	0.92	4261.00	31495.00	19668	20231208	-39.04	11180	20240419	7.25	18364	-34.71	20240111	11180	7.25	20240419	34700	-65.45	20231208	11180	7.25	20240419	4.16	N	210980	1000	170 억	1215410	N	N	5	N	N
37	20240424	131000	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11920	-20	5	-0.17	1535641670	127931	36.97	12120	12120	11920	15520	8360	11940	12003.67	7.12	0	1932	12420	12180	11950	11710	11480	12300	11830	171	3580	1000	7640	10	1	17078130	2036	2.80	0.38	12	0.75	4261.00	31495.00	19668	20231208	-39.39	11180	20240419	6.62	18364	-35.09	20240111	11180	6.62	20240419	34700	-65.65	20231208	11180	6.62	20240419	4.16	N	210980	1000	170 억	1215410	N	N	5	N	N
38	20240424	120955	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11940	0	3	0.00	1381253520	115008	33.23	12120	12120	11920	15520	8360	11940	12010.06	7.12	0	-596	12420	12180	11950	11710	11480	12300	11830	171	3580	1000	7640	10	1	17078130	2039	2.80	0.38	12	0.67	4261.00	31495.00	19668	20231208	-39.29	11180	20240419	6.80	18364	-34.98	20240111	11180	6.80	20240419	34700	-65.59	20231208	11180	6.80	20240419	4.16	N	210980	1000	170 억	1215410	N	N	5	N	N
39	20240424	110954	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11960	20	2	0.17	1155127230	96083	27.76	12120	12120	11940	15520	8360	11940	12022.18	7.12	0	-813	12420	12180	11950	11710	11480	12300	11830	171	3580	1000	7640	10	1	17078130	2043	2.81	0.38	12	0.56	4261.00	31495.00	19668	20231208	-39.19	11180	20240419	6.98	18364	-34.87	20240111	11180	6.98	20240419	34700	-65.53	20231208	11180	6.98	20240419	4.16	N	210980	1000	170 억	1215410	N	N	5	N	N
40	20240424	100952	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12020	80	2	0.67	927482210	77071	22.27	12120	12120	11950	15520	8360	11940	12034.13	7.12	0	-1158	12420	12180	11950	11710	11480	12300	11830	171	3580	1000	7640	10	1	17078130	2053	2.82	0.38	12	0.45	4261.00	31495.00	19668	20231208	-38.89	11180	20240419	7.51	18364	-34.55	20240111	11180	7.51	20240419	34700	-65.36	20231208	11180	7.51	20240419	4.16	N	210980	1000	170 억	1215410	N	N	5	N	N
41	20240424	090955	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12030	90	2	0.75	336738770	27988	8.09	12120	12120	11950	15520	8360	11940	12031.54	7.12	0	-10428	12420	12180	11950	11710	11480	12300	11830	171	3580	1000	7640	10	1	17078130	2054	2.82	0.38	12	0.16	4261.00	31495.00	19668	20231208	-38.83	11180	20240419	7.60	18364	-34.49	20240111	11180	7.60	20240419	34700	-65.33	20231208	11180	7.60	20240419	4.16	N	210980	1000	170 억	1215410	N	N	5	N	N
42	20240423	160930	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11940	250	2	2.14	4107435160	342840	141.49	11800	12190	11720	15190	8190	11690	11980.70	6.55	0	97223	11916	11802	11666	11552	11416	11860	11610	171	3500	1000	7480	10	1	17078130	2039	2.80	0.38	12	2.01	4261.00	31495.00	19668	20231208	-39.29	11180	20240419	6.80	18364	-34.98	20240111	11180	6.80	20240419	34700	-65.59	20231208	11180	6.80	20240419	4.36	N	210980	1000	170 억	1119032	N	N	5	N	N
43	20240423	150951	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12000	310	2	2.65	3882396950	324019	133.72	11800	12190	11720	15190	8190	11690	11982.00	6.55	0	92738	11916	11802	11666	11552	11416	11860	11610	171	3500	1000	7480	10	1	17078130	2049	2.82	0.38	12	1.90	4261.00	31495.00	19668	20231208	-38.99	11180	20240419	7.33	18364	-34.65	20240111	11180	7.33	20240419	34700	-65.42	20231208	11180	7.33	20240419	4.36	N	210980	1000	170 억	1119032	N	N	5	N	N
44	20240423	140951	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12090	400	2	3.42	3595215930	300151	123.87	11800	12190	11720	15190	8190	11690	11978.02	6.55	0	87421	11916	11802	11666	11552	11416	11860	11610	171	3500	1000	7480	10	1	17078130	2065	2.84	0.38	12	1.76	4261.00	31495.00	19668	20231208	-38.53	11180	20240419	8.14	18364	-34.16	20240111	11180	8.14	20240419	34700	-65.16	20231208	11180	8.14	20240419	4.36	N	210980	1000	170 억	1119032	N	N	5	N	N
45	20240423	130948	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11960	270	2	2.31	3122857290	260959	107.70	11800	12190	11720	15190	8190	11690	11966.85	6.55	0	81476	11916	11802	11666	11552	11416	11860	11610	171	3500	1000	7480	10	1	17078130	2043	2.81	0.38	12	1.53	4261.00	31495.00	19668	20231208	-39.19	11180	20240419	6.98	18364	-34.87	20240111	11180	6.98	20240419	34700	-65.53	20231208	11180	6.98	20240419	4.36	N	210980	1000	170 억	1119032	N	N	5	N	N
46	20240423	120949	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11990	300	2	2.57	2785679910	232915	96.12	11800	12190	11720	15190	8190	11690	11960.07	6.55	0	76013	11916	11802	11666	11552	11416	11860	11610	171	3500	1000	7480	10	1	17078130	2048	2.81	0.38	12	1.36	4261.00	31495.00	19668	20231208	-39.04	11180	20240419	7.25	18364	-34.71	20240111	11180	7.25	20240419	34700	-65.45	20231208	11180	7.25	20240419	4.36	N	210980	1000	170 억	1119032	N	N	5	N	N
47	20240423	110950	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11890	200	2	1.71	2002778620	167786	69.25	11800	12050	11720	15190	8190	11690	11936.51	6.55	0	63929	11916	11802	11666	11552	11416	11860	11610	171	3500	1000	7480	10	1	17078130	2031	2.79	0.38	12	0.98	4261.00	31495.00	19668	20231208	-39.55	11180	20240419	6.35	18364	-35.25	20240111	11180	6.35	20240419	34700	-65.73	20231208	11180	6.35	20240419	4.36	N	210980	1000	170 억	1119032	N	N	5	N	N
48	20240423	100948	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12020	330	2	2.82	1558756710	130582	53.89	11800	12050	11720	15190	8190	11690	11937.00	6.55	0	58154	11916	11802	11666	11552	11416	11860	11610	171	3500	1000	7480	10	1	17078130	2053	2.82	0.38	12	0.76	4261.00	31495.00	19668	20231208	-38.89	11180	20240419	7.51	18364	-34.55	20240111	11180	7.51	20240419	34700	-65.36	20231208	11180	7.51	20240419	4.36	N	210980	1000	170 억	1119032	N	N	5	N	N
49	20240423	090949	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11900	210	2	1.80	325145000	27453	11.33	11800	11970	11720	15190	8190	11690	11843.70	6.55	0	10501	11916	11802	11666	11552	11416	11860	11610	171	3500	1000	7480	10	1	17078130	2032	2.79	0.38	12	0.16	4261.00	31495.00	19668	20231208	-39.50	11180	20240419	6.44	18364	-35.20	20240111	11180	6.44	20240419	34700	-65.71	20231208	11180	6.44	20240419	4.36	N	210980	1000	170 억	1119032	N	N	5	N	N
50	20240422	160946	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11690	140	2	1.21	2763048260	236712	50.97	11610	11780	11530	15010	8090	11550	11673.60	6.19	0	59860	12303	11926	11553	11176	10803	11740	10990	171	3460	1000	7390	10	1	17078130	1996	2.74	0.37	12	1.39	4261.00	31495.00	19668	20231208	-40.56	11180	20240419	4.56	18364	-36.34	20240111	11180	4.56	20240419	34700	-66.31	20231208	11180	4.56	20240419	4.42	N	210980	1000	170 억	1057809	N	N	5	N	N
51	20240422	150944	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11690	140	2	1.21	2604375970	223142	48.04	11610	11780	11530	15010	8090	11550	11672.48	6.19	0	57403	12303	11926	11553	11176	10803	11740	10990	171	3460	1000	7390	10	1	17078130	1996	2.74	0.37	12	1.31	4261.00	31495.00	19668	20231208	-40.56	11180	20240419	4.56	18364	-36.34	20240111	11180	4.56	20240419	34700	-66.31	20231208	11180	4.56	20240419	4.42	N	210980	1000	170 억	1057809	N	N	7	N	N
52	20240422	140945	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11700	150	2	1.30	2346487000	201080	43.29	11610	11780	11530	15010	8090	11550	11670.62	6.19	0	53118	12303	11926	11553	11176	10803	11740	10990	171	3460	1000	7390	10	1	17078130	1998	2.75	0.37	12	1.18	4261.00	31495.00	19668	20231208	-40.51	11180	20240419	4.65	18364	-36.29	20240111	11180	4.65	20240419	34700	-66.28	20231208	11180	4.65	20240419	4.42	N	210980	1000	170 억	1057809	N	N	7	N	N
53	20240422	130942	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11670	120	2	1.04	2106961160	180577	38.88	11610	11780	11530	15010	8090	11550	11669.26	6.19	0	44084	12303	11926	11553	11176	10803	11740	10990	171	3460	1000	7390	10	1	17078130	1993	2.74	0.37	12	1.06	4261.00	31495.00	19668	20231208	-40.67	11180	20240419	4.38	18364	-36.45	20240111	11180	4.38	20240419	34700	-66.37	20231208	11180	4.38	20240419	4.42	N	210980	1000	170 억	1057809	N	N	7	N	N
54	20240422	120942	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11650	100	2	0.87	1976628090	169401	36.47	11610	11780	11530	15010	8090	11550	11669.75	6.19	0	42088	12303	11926	11553	11176	10803	11740	10990	171	3460	1000	7390	10	1	17078130	1990	2.73	0.37	12	0.99	4261.00	31495.00	19668	20231208	-40.77	11180	20240419	4.20	18364	-36.56	20240111	11180	4.20	20240419	34700	-66.43	20231208	11180	4.20	20240419	4.42	N	210980	1000	170 억	1057809	N	N	7	N	N
55	20240422	110943	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11660	110	2	0.95	1694287810	145302	31.29	11610	11780	11530	15010	8090	11550	11662.00	6.19	0	33514	12303	11926	11553	11176	10803	11740	10990	171	3460	1000	7390	10	1	17078130	1991	2.74	0.37	12	0.85	4261.00	31495.00	19668	20231208	-40.72	11180	20240419	4.29	18364	-36.51	20240111	11180	4.29	20240419	34700	-66.40	20231208	11180	4.29	20240419	4.42	N	210980	1000	170 억	1057809	N	N	7	N	N
56	20240422	100943	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11660	110	2	0.95	1247811470	107129	23.07	11610	11780	11530	15010	8090	11550	11649.61	6.19	0	15974	12303	11926	11553	11176	10803	11740	10990	171	3460	1000	7390	10	1	17078130	1991	2.74	0.37	12	0.63	4261.00	31495.00	19668	20231208	-40.72	11180	20240419	4.29	18364	-36.51	20240111	11180	4.29	20240419	34700	-66.40	20231208	11180	4.29	20240419	4.42	N	210980	1000	170 억	1057809	N	N	7	N	N
57	20240422	090944	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11730	180	2	1.56	326693710	28058	6.04	11610	11730	11600	15010	8090	11550	11650.69	6.19	0	5663	12303	11926	11553	11176	10803	11740	10990	171	3460	1000	7390	10	1	17078130	2003	2.75	0.37	12	0.16	4261.00	31495.00	19668	20231208	-40.36	11180	20240419	4.92	18364	-36.13	20240111	11180	4.92	20240419	34700	-66.20	20231208	11180	4.92	20240419	4.42	N	210980	1000	170 억	1057809	N	N	7	N	N
58	20240419	160900	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	11550	0	3	0.00	5261021200	455802	154.71	11660	11930	11180	15010	8090	11550	11542.30	5.88	0	56693	11916	11732	11556	11372	11196	11825	11465	171	3460	1000	7390	10	1	17078130	1973	2.71	0.37	12	2.67	4261.00	31495.00	19668	20231208	-41.28	11058	20230413	4.45	18364	-37.11	20240111	11180	3.31	20240419	34700	-66.71	20231208	11180	3.31	20240419	4.53	N	210980	1000	170 억	1003888	N	N	7	N	N
59	20240419	150907	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	11530	-20	5	-0.17	4935965730	427638	145.15	11660	11930	11180	15010	8090	11550	11542.39	5.88	0	50719	11916	11732	11556	11372	11196	11825	11465	171	3460	1000	7390	10	1	17078130	1969	2.71	0.37	12	2.50	4261.00	31495.00	19668	20231208	-41.38	11058	20230413	4.27	18364	-37.21	20240111	11180	3.13	20240419	34700	-66.77	20231208	11180	3.13	20240419	4.53	N	210980	1000	170 억	1003888	N	N	5	N	N
60	20240419	140859	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	11380	-170	5	-1.47	4345083010	376020	127.63	11660	11930	11180	15010	8090	11550	11555.46	5.88	0	33086	11916	11732	11556	11372	11196	11825	11465	171	3460	1000	7390	10	1	17078130	1943	2.67	0.36	12	2.20	4261.00	31495.00	19668	20231208	-42.14	11058	20230413	2.91	18364	-38.03	20240111	11180	1.79	20240419	34700	-67.20	20231208	11180	1.79	20240419	4.53	N	210980	1000	170 억	1003888	N	N	5	N	N
61	20240419	130900	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	11390	-160	5	-1.39	4040612270	349319	118.57	11660	11930	11180	15010	8090	11550	11567.11	5.88	0	27792	11916	11732	11556	11372	11196	11825	11465	171	3460	1000	7390	10	1	17078130	1945	2.67	0.36	12	2.05	4261.00	31495.00	19668	20231208	-42.09	11058	20230413	3.00	18364	-37.98	20240111	11180	1.88	20240419	34700	-67.18	20231208	11180	1.88	20240419	4.53	N	210980	1000	170 억	1003888	N	N	5	N	N
62	20240419	120856	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	11300	-250	5	-2.16	3665615760	316306	107.36	11660	11930	11180	15010	8090	11550	11588.83	5.88	0	22741	11916	11732	11556	11372	11196	11825	11465	171	3460	1000	7390	10	1	17078130	1930	2.65	0.36	12	1.85	4261.00	31495.00	19668	20231208	-42.55	11058	20230413	2.19	18364	-38.47	20240111	11180	1.07	20240419	34700	-67.44	20231208	11180	1.07	20240419	4.53	N	210980	1000	170 억	1003888	N	N	5	N	N
63	20240419	110908	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	11400	-150	5	-1.30	2753309680	235458	79.92	11660	11930	11350	15010	8090	11550	11693.42	5.88	0	18941	11916	11732	11556	11372	11196	11825	11465	171	3460	1000	7390	10	1	17078130	1947	2.68	0.36	12	1.38	4261.00	31495.00	19668	20231208	-42.04	11058	20230413	3.09	18364	-37.92	20240111	11350	0.44	20240419	34700	-67.15	20231208	11350	0.44	20240419	4.53	N	210980	1000	170 억	1003888	N	N	5	N	N
64	20240419	100904	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11840	290	2	2.51	1414282500	119955	40.72	11660	11890	11610	15010	8090	11550	11790.11	5.88	0	33495	11916	11732	11556	11372	11196	11825	11465	171	3460	1000	7390	10	1	17078130	2022	2.78	0.38	12	0.70	4261.00	31495.00	19668	20231208	-39.80	11058	20230413	7.07	18364	-35.53	20240111	11380	4.04	20240417	34700	-65.88	20231208	11380	4.04	20240417	4.53	N	210980	1000	170 억	1003888	N	N	5	N	N
65	20240419	090855	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11720	170	2	1.47	343304350	29249	9.93	11660	11810	11610	15010	8090	11550	11737.30	5.88	0	17538	11916	11732	11556	11372	11196	11825	11465	171	3460	1000	7390	10	1	17078130	2002	2.75	0.37	12	0.17	4261.00	31495.00	19668	20231208	-40.41	11058	20230413	5.99	18364	-36.18	20240111	11380	2.99	20240417	34700	-66.22	20231208	11380	2.99	20240417	4.53	N	210980	1000	170 억	1003888	N	N	5	N	N
66	20240418	160857	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	11550	170	2	1.49	3341561420	288007	55.30	11390	11740	11380	14790	7970	11380	11602.90	5.38	0	79494	12460	11920	11650	11110	10840	11785	10975	171	3410	1000	7280	10	1	17078130	1973	2.71	0.37	12	1.69	4261.00	31495.00	19668	20231208	-41.28	10922	20230412	5.75	18364	-37.11	20240111	11380	1.49	20240418	34700	-66.71	20231208	11380	1.49	20240418	4.61	N	210980	1000	170 억	919467	N	N	5	N	N
67	20240418	150856	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	11590	210	2	1.85	3087767020	266059	51.08	11390	11740	11380	14790	7970	11380	11606.02	5.38	0	76022	12460	11920	11650	11110	10840	11785	10975	171	3410	1000	7280	10	1	17078130	1979	2.72	0.37	12	1.56	4261.00	31495.00	19668	20231208	-41.07	10922	20230412	6.12	18364	-36.89	20240111	11380	1.85	20240418	34700	-66.60	20231208	11380	1.85	20240418	4.61	N	210980	1000	170 억	919467	N	N	4	N	N
68	20240418	140902	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	11530	150	2	1.32	2685906980	231484	44.45	11390	11740	11380	14790	7970	11380	11603.50	5.38	0	61831	12460	11920	11650	11110	10840	11785	10975	171	3410	1000	7280	10	1	17078130	1969	2.71	0.37	12	1.36	4261.00	31495.00	19668	20231208	-41.38	10922	20230412	5.57	18364	-37.21	20240111	11380	1.32	20240418	34700	-66.77	20231208	11380	1.32	20240418	4.61	N	210980	1000	170 억	919467	N	N	4	N	N
69	20240418	130855	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	11600	220	2	1.93	2436606060	209927	40.31	11390	11740	11380	14790	7970	11380	11607.49	5.38	0	56442	12460	11920	11650	11110	10840	11785	10975	171	3410	1000	7280	10	1	17078130	1981	2.72	0.37	12	1.23	4261.00	31495.00	19668	20231208	-41.02	10922	20230412	6.21	18364	-36.83	20240111	11380	1.93	20240418	34700	-66.57	20231208	11380	1.93	20240418	4.61	N	210980	1000	170 억	919467	N	N	4	N	N
70	20240418	120854	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	11540	160	2	1.41	2217422440	190989	36.67	11390	11740	11380	14790	7970	11380	11610.85	5.38	0	51727	12460	11920	11650	11110	10840	11785	10975	171	3410	1000	7280	10	1	17078130	1971	2.71	0.37	12	1.12	4261.00	31495.00	19668	20231208	-41.33	10922	20230412	5.66	18364	-37.16	20240111	11380	1.41	20240418	34700	-66.74	20231208	11380	1.41	20240418	4.61	N	210980	1000	170 억	919467	N	N	4	N	N
71	20240418	110858	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	11650	270	2	2.37	1916211020	165015	31.68	11390	11740	11380	14790	7970	11380	11613.09	5.38	0	49883	12460	11920	11650	11110	10840	11785	10975	171	3410	1000	7280	10	1	17078130	1990	2.73	0.37	12	0.97	4261.00	31495.00	19668	20231208	-40.77	10922	20230412	6.67	18364	-36.56	20240111	11380	2.37	20240418	34700	-66.43	20231208	11380	2.37	20240418	4.61	N	210980	1000	170 억	919467	N	N	4	N	N
72	20240418	100857	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	11670	290	2	2.55	1483072020	127810	24.54	11390	11740	11380	14790	7970	11380	11604.65	5.38	0	37680	12460	11920	11650	11110	10840	11785	10975	171	3410	1000	7280	10	1	17078130	1993	2.74	0.37	12	0.75	4261.00	31495.00	19668	20231208	-40.67	10922	20230412	6.85	18364	-36.45	20240111	11380	2.55	20240418	34700	-66.37	20231208	11380	2.55	20240418	4.61	N	210980	1000	170 억	919467	N	N	4	N	N
73	20240418	090854	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	11500	120	2	1.05	247652290	21667	4.16	11390	11560	11380	14790	7970	11380	11431.18	5.38	0	1472	12460	11920	11650	11110	10840	11785	10975	171	3410	1000	7280	10	1	17078130	1964	2.70	0.37	12	0.13	4261.00	31495.00	19668	20231208	-41.53	10922	20230412	5.29	18364	-37.38	20240111	11380	1.05	20240418	34700	-66.86	20231208	11380	1.05	20240418	4.61	N	210980	1000	170 억	919467	N	N	4	N	N
74	20240417	160848	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	11380	-520	5	-4.37	5886488170	501048	80.91	11820	12190	11380	15470	8330	11900	11750.54	5.38	0	2901	12693	12296	12083	11686	11473	12190	11580	171	3570	1000	7610	10	1	17078130	1943	2.67	0.36	12	2.93	4261.00	31495.00	19668	20231208	-42.14	10718	20230411	6.18	18364	-38.03	20240111	11380	0.00	20240417	34700	-67.20	20231208	11380	0.00	20240417	4.61	N	210980	1000	170 억	918746	N	N	4	N	N
75	20240417	150902	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	11480	-420	5	-3.53	5245364670	444871	71.84	11820	12190	11420	15470	8330	11900	11790.47	5.38	0	-5746	12693	12296	12083	11686	11473	12190	11580	171	3570	1000	7610	10	1	17078130	1961	2.69	0.36	12	2.60	4261.00	31495.00	19668	20231208	-41.63	10718	20230411	7.11	18364	-37.49	20240111	11420	0.53	20240417	34700	-66.92	20231208	11420	0.53	20240417	4.61	N	210980	1000	170 억	918746	N	N	6	N	N
76	20240417	140857	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11840	-60	5	-0.50	3179156920	266933	43.10	11820	12190	11800	15470	8330	11900	11909.99	5.38	0	-6027	12693	12296	12083	11686	11473	12190	11580	171	3570	1000	7610	10	1	17078130	2022	2.78	0.38	12	1.56	4261.00	31495.00	19668	20231208	-39.80	10718	20230411	10.47	18364	-35.53	20240111	11580	2.25	20240401	34700	-65.88	20231208	11580	2.25	20240401	4.61	N	210980	1000	170 억	918746	N	N	6	N	N
77	20240417	130858	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11860	-40	5	-0.34	2768618550	232239	37.50	11820	12190	11810	15470	8330	11900	11921.53	5.38	0	-7205	12693	12296	12083	11686	11473	12190	11580	171	3570	1000	7610	10	1	17078130	2025	2.78	0.38	12	1.36	4261.00	31495.00	19668	20231208	-39.70	10718	20230411	10.65	18364	-35.42	20240111	11580	2.42	20240401	34700	-65.82	20231208	11580	2.42	20240401	4.61	N	210980	1000	170 억	918746	N	N	6	N	N
78	20240417	120900	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11920	20	2	0.17	2229699570	186891	30.18	11820	12190	11810	15470	8330	11900	11930.67	5.38	0	-3569	12693	12296	12083	11686	11473	12190	11580	171	3570	1000	7610	10	1	17078130	2036	2.80	0.38	12	1.09	4261.00	31495.00	19668	20231208	-39.39	10718	20230411	11.21	18364	-35.09	20240111	11580	2.94	20240401	34700	-65.65	20231208	11580	2.94	20240401	4.61	N	210980	1000	170 억	918746	N	N	6	N	N
79	20240417	110902	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11910	10	2	0.08	1675712940	140659	22.71	11820	12050	11810	15470	8330	11900	11913.41	5.38	0	-5740	12693	12296	12083	11686	11473	12190	11580	171	3570	1000	7610	10	1	17078130	2034	2.80	0.38	12	0.82	4261.00	31495.00	19668	20231208	-39.44	10718	20230411	11.12	18364	-35.14	20240111	11580	2.85	20240401	34700	-65.68	20231208	11580	2.85	20240401	4.61	N	210980	1000	170 억	918746	N	N	6	N	N
80	20240417	100854	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11920	20	2	0.17	1176883710	98763	15.95	11820	12050	11810	15470	8330	11900	11916.43	5.38	0	-10460	12693	12296	12083	11686	11473	12190	11580	171	3570	1000	7610	10	1	17078130	2036	2.80	0.38	12	0.58	4261.00	31495.00	19668	20231208	-39.39	10718	20230411	11.21	18364	-35.09	20240111	11580	2.94	20240401	34700	-65.65	20231208	11580	2.94	20240401	4.61	N	210980	1000	170 억	918746	N	N	6	N	N
81	20240417	090851	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11910	10	2	0.08	361990780	30436	4.91	11820	12050	11810	15470	8330	11900	11893.25	5.38	0	-1800	12693	12296	12083	11686	11473	12190	11580	171	3570	1000	7610	10	1	17078130	2034	2.80	0.38	12	0.18	4261.00	31495.00	19668	20231208	-39.44	10718	20230411	11.12	18364	-35.14	20240111	11580	2.85	20240401	34700	-65.68	20231208	11580	2.85	20240401	4.61	N	210980	1000	170 억	918746	N	N	6	N	N
82	20240416	160856	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11900	-290	5	-2.38	7142222080	590674	65.73	12000	12480	11870	15840	8540	12190	12092.58	5.33	0	7542	13343	12766	12373	11796	11403	12570	11600	171	3650	1000	7800	10	1	17078130	2032	2.79	0.38	12	3.46	4261.00	31495.00	19668	20231208	-39.50	10661	20230410	11.62	18364	-35.20	20240111	11580	2.76	20240401	34700	-65.71	20231208	11580	2.76	20240401	4.74	N	210980	1000	170 억	911023	N	N	6	N	N
83	20240416	150854	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11910	-280	5	-2.30	6215593450	512882	57.07	12000	12480	11870	15840	8540	12190	12118.95	5.33	0	-1435	13343	12766	12373	11796	11403	12570	11600	171	3650	1000	7800	10	1	17078130	2034	2.80	0.38	12	3.00	4261.00	31495.00	19668	20231208	-39.44	10661	20230410	11.72	18364	-35.14	20240111	11580	2.85	20240401	34700	-65.68	20231208	11580	2.85	20240401	4.74	N	210980	1000	170 억	911023	N	N	8	N	N
84	20240416	140855	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12010	-180	5	-1.48	5058423980	416114	46.30	12000	12480	11930	15840	8540	12190	12156.34	5.33	0	-472	13343	12766	12373	11796	11403	12570	11600	171	3650	1000	7800	10	1	17078130	2051	2.82	0.38	12	2.44	4261.00	31495.00	19668	20231208	-38.94	10661	20230410	12.65	18364	-34.60	20240111	11580	3.71	20240401	34700	-65.39	20231208	11580	3.71	20240401	4.74	N	210980	1000	170 억	911023	N	N	8	N	N
85	20240416	130853	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12060	-130	5	-1.07	4087723930	335136	37.29	12000	12480	11990	15840	8540	12190	12197.21	5.33	0	1543	13343	12766	12373	11796	11403	12570	11600	171	3650	1000	7800	10	1	17078130	2060	2.83	0.38	12	1.96	4261.00	31495.00	19668	20231208	-38.68	10661	20230410	13.12	18364	-34.33	20240111	11580	4.15	20240401	34700	-65.24	20231208	11580	4.15	20240401	4.74	N	210980	1000	170 억	911023	N	N	8	N	N
86	20240416	120855	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12120	-70	5	-0.57	3616106300	296122	32.95	12000	12480	11990	15840	8540	12190	12211.55	5.33	0	2966	13343	12766	12373	11796	11403	12570	11600	171	3650	1000	7800	10	1	17078130	2070	2.84	0.38	12	1.73	4261.00	31495.00	19668	20231208	-38.38	10661	20230410	13.69	18364	-34.00	20240111	11580	4.66	20240401	34700	-65.07	20231208	11580	4.66	20240401	4.74	N	210980	1000	170 억	911023	N	N	8	N	N
87	20240416	110850	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12160	-30	5	-0.25	2334654870	191526	21.31	12000	12480	11990	15840	8540	12190	12189.75	5.33	0	3758	13343	12766	12373	11796	11403	12570	11600	171	3650	1000	7800	10	1	17078130	2077	2.85	0.39	12	1.12	4261.00	31495.00	19668	20231208	-38.17	10661	20230410	14.06	18364	-33.78	20240111	11580	5.01	20240401	34700	-64.96	20231208	11580	5.01	20240401	4.74	N	210980	1000	170 억	911023	N	N	8	N	N
88	20240416	100843	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12160	-30	5	-0.25	1395098730	114372	12.73	12000	12480	11990	15840	8540	12190	12197.91	5.33	0	4577	13343	12766	12373	11796	11403	12570	11600	171	3650	1000	7800	10	1	17078130	2077	2.85	0.39	12	0.67	4261.00	31495.00	19668	20231208	-38.17	10661	20230410	14.06	18364	-33.78	20240111	11580	5.01	20240401	34700	-64.96	20231208	11580	5.01	20240401	4.74	N	210980	1000	170 억	911023	N	N	8	N	N
89	20240416	090843	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12140	-50	5	-0.41	349708920	28955	3.22	12000	12270	11990	15840	8540	12190	12077.48	5.33	0	2036	13343	12766	12373	11796	11403	12570	11600	171	3650	1000	7800	10	1	17078130	2073	2.85	0.39	12	0.17	4261.00	31495.00	19668	20231208	-38.28	10661	20230410	13.87	18364	-33.89	20240111	11580	4.84	20240401	34700	-65.01	20231208	11580	4.84	20240401	4.74	N	210980	1000	170 억	911023	N	N	8	N	N
90	20240415	160841	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12190	-220	5	-1.77	10963879880	884505	77.32	12200	12950	11980	16130	8690	12410	12395.89	5.42	0	-16657	13423	12916	12663	12156	11903	12790	12030	171	3720	1000	7940	10	1	17078130	2082	2.86	0.39	12	5.18	4261.00	31495.00	19668	20231208	-38.02	10661	20230410	14.34	18364	-33.62	20240111	11580	5.27	20240401	34700	-64.87	20231208	11580	5.27	20240401	4.50	N	210980	1000	170 억	925238	N	N	8	N	N
91	20240415	150847	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12230	-180	5	-1.45	10374450570	836216	73.10	12200	12950	11980	16130	8690	12410	12406.42	5.42	0	-11630	13423	12916	12663	12156	11903	12790	12030	171	3720	1000	7940	10	1	17078130	2089	2.87	0.39	12	4.90	4261.00	31495.00	19668	20231208	-37.82	10661	20230410	14.72	18364	-33.40	20240111	11580	5.61	20240401	34700	-64.76	20231208	11580	5.61	20240401	4.50	N	210980	1000	170 억	925238	N	N	5852	N	N
92	20240415	140840	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12330	-80	5	-0.64	9634678740	775737	67.81	12200	12950	11980	16130	8690	12410	12420.03	5.42	0	-11816	13423	12916	12663	12156	11903	12790	12030	171	3720	1000	7940	10	1	17078130	2106	2.89	0.39	12	4.54	4261.00	31495.00	19668	20231208	-37.31	10661	20230410	15.66	18364	-32.86	20240111	11580	6.48	20240401	34700	-64.47	20231208	11580	6.48	20240401	4.50	N	210980	1000	170 억	925238	N	N	5852	N	N
93	20240415	130832	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12390	-20	5	-0.16	8606303040	692762	60.56	12200	12950	11980	16130	8690	12410	12423.18	5.42	0	-12177	13423	12916	12663	12156	11903	12790	12030	171	3720	1000	7940	10	1	17078130	2116	2.91	0.39	12	4.06	4261.00	31495.00	19668	20231208	-37.00	10661	20230410	16.22	18364	-32.53	20240111	11580	6.99	20240401	34700	-64.29	20231208	11580	6.99	20240401	4.50	N	210980	1000	170 억	925238	N	N	5852	N	N
94	20240415	120845	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12510	100	2	0.81	7495791240	603459	52.75	12200	12950	11980	16130	8690	12410	12421.38	5.42	0	-8151	13423	12916	12663	12156	11903	12790	12030	171	3720	1000	7940	10	1	17078130	2136	2.94	0.40	12	3.53	4261.00	31495.00	19668	20231208	-36.39	10661	20230410	17.34	18364	-31.88	20240111	11580	8.03	20240401	34700	-63.95	20231208	11580	8.03	20240401	4.50	N	210980	1000	170 억	925238	N	N	5852	N	N
95	20240415	110845	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12060	-350	5	-2.82	3085468090	255668	22.35	12200	12260	11980	16130	8690	12410	12068.19	5.42	0	-8900	13423	12916	12663	12156	11903	12790	12030	171	3720	1000	7940	10	1	17078130	2060	2.83	0.38	12	1.50	4261.00	31495.00	19668	20231208	-38.68	10661	20230410	13.12	18364	-34.33	20240111	11580	4.15	20240401	34700	-65.24	20231208	11580	4.15	20240401	4.50	N	210980	1000	170 억	925238	N	N	5852	N	N
96	20240415	100840	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12050	-360	5	-2.90	2208394520	182715	15.97	12200	12260	11990	16130	8690	12410	12086.46	5.42	0	6934	13423	12916	12663	12156	11903	12790	12030	171	3720	1000	7940	10	1	17078130	2058	2.83	0.38	12	1.07	4261.00	31495.00	19668	20231208	-38.73	10661	20230410	13.03	18364	-34.38	20240111	11580	4.06	20240401	34700	-65.27	20231208	11580	4.06	20240401	4.50	N	210980	1000	170 억	925238	N	N	5852	N	N
97	20240415	090847	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12130	-280	5	-2.26	801673010	66248	5.79	12200	12230	11990	16130	8690	12410	12100.86	5.42	0	7363	13423	12916	12663	12156	11903	12790	12030	171	3720	1000	7940	10	1	17078130	2072	2.85	0.39	12	0.39	4261.00	31495.00	19668	20231208	-38.33	10661	20230410	13.78	18364	-33.95	20240111	11580	4.75	20240401	34700	-65.04	20231208	11580	4.75	20240401	4.50	N	210980	1000	170 억	925238	N	N	5852	N	N
98	20240412	160839	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12410	-570	5	-4.39	14439116440	1124500	62.17	13140	13170	12410	16870	9090	12980	12841.76	5.62	0	-30664	14166	13572	13186	12592	12206	13870	12890	171	3890	1000	8300	10	1	17078130	2119	2.91	0.39	12	6.58	4261.00	31495.00	19668	20231208	-36.90	10661	20230410	16.41	18364	-32.42	20240111	11580	7.17	20240401	34700	-64.24	20231208	11580	7.17	20240401	4.31	N	210980	1000	170 억	959112	N	N	5852	N	N
99	20240412	150842	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12460	-520	5	-4.01	13469129390	1046459	57.85	13140	13170	12450	16870	9090	12980	12871.11	5.62	0	-41265	14166	13572	13186	12592	12206	13870	12890	171	3890	1000	8300	10	1	17078130	2128	2.92	0.40	12	6.13	4261.00	31495.00	19668	20231208	-36.65	10661	20230410	16.87	18364	-32.15	20240111	11580	7.60	20240401	34700	-64.09	20231208	11580	7.60	20240401	4.31	N	210980	1000	170 억	959112	N	N	14	N	N
100	20240412	140838	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12570	-410	5	-3.16	12307337640	953512	52.71	13140	13170	12520	16870	9090	12980	12907.35	5.62	0	-40724	14166	13572	13186	12592	12206	13870	12890	171	3890	1000	8300	10	1	17078130	2147	2.95	0.40	12	5.58	4261.00	31495.00	19668	20231208	-36.09	10661	20230410	17.91	18364	-31.55	20240111	11580	8.55	20240401	34700	-63.78	20231208	11580	8.55	20240401	4.31	N	210980	1000	170 억	959112	N	N	14	N	N
101	20240412	130830	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12680	-300	5	-2.31	11347817100	877272	48.50	13140	13170	12630	16870	9090	12980	12935.33	5.62	0	-39688	14166	13572	13186	12592	12206	13870	12890	171	3890	1000	8300	10	1	17078130	2166	2.98	0.40	12	5.14	4261.00	31495.00	19668	20231208	-35.53	10661	20230410	18.94	18364	-30.95	20240111	11580	9.50	20240401	34700	-63.46	20231208	11580	9.50	20240401	4.31	N	210980	1000	170 억	959112	N	N	14	N	N
102	20240412	120836	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12720	-260	5	-2.00	10641528220	821507	45.42	13140	13170	12630	16870	9090	12980	12953.65	5.62	0	-39723	14166	13572	13186	12592	12206	13870	12890	171	3890	1000	8300	10	1	17078130	2172	2.99	0.40	12	4.81	4261.00	31495.00	19668	20231208	-35.33	10661	20230410	19.31	18364	-30.73	20240111	11580	9.84	20240401	34700	-63.34	20231208	11580	9.84	20240401	4.31	N	210980	1000	170 억	959112	N	N	14	N	N
103	20240412	110833	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12730	-250	5	-1.93	9608398680	740190	40.92	13140	13170	12710	16870	9090	12980	12980.99	5.62	0	-31955	14166	13572	13186	12592	12206	13870	12890	171	3890	1000	8300	10	1	17078130	2174	2.99	0.40	12	4.33	4261.00	31495.00	19668	20231208	-35.28	10661	20230410	19.41	18364	-30.68	20240111	11580	9.93	20240401	34700	-63.31	20231208	11580	9.93	20240401	4.31	N	210980	1000	170 억	959112	N	N	14	N	N
104	20240412	100835	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12910	-70	5	-0.54	8093461070	621984	34.39	13140	13170	12710	16870	9090	12980	13012.35	5.62	0	-43128	14166	13572	13186	12592	12206	13870	12890	171	3890	1000	8300	10	1	17078130	2205	3.03	0.41	12	3.64	4261.00	31495.00	19668	20231208	-34.36	10661	20230410	21.10	18364	-29.70	20240111	11580	11.49	20240401	34700	-62.80	20231208	11580	11.49	20240401	4.31	N	210980	1000	170 억	959112	N	N	14	N	N
105	20240412	090835	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	13080	100	2	0.77	3655724130	279240	15.44	13140	13170	12930	16870	9090	12980	13091.85	5.62	0	-21168	14166	13572	13186	12592	12206	13870	12890	171	3890	1000	8300	10	1	17078130	2234	3.07	0.42	12	1.64	4261.00	31495.00	19668	20231208	-33.50	10661	20230410	22.69	18364	-28.77	20240111	11580	12.95	20240401	34700	-62.31	20231208	11580	12.95	20240401	4.31	N	210980	1000	170 억	959112	N	N	14	N	N
106	20240411	160830	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12980	160	2	1.25	23241032000	1764493	23.83	12820	13780	12800	16660	8980	12820	13172.16	5.66	0	-12179	15773	14296	13423	11946	11073	15035	12685	171	3840	1000	8200	10	1	17078130	2217	3.05	0.41	12	10.33	4261.00	31495.00	19668	20231208	-34.00	10661	20230410	21.75	18364	-29.32	20240111	11580	12.09	20240401	34700	-62.59	20231208	11580	12.09	20240401	4.50	N	210980	1000	170 억	966729	N	N	14	N	N
107	20240411	150836	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12950	130	2	1.01	22074368480	1674431	22.62	12820	13780	12800	16660	8980	12820	13183.54	5.66	0	-23307	15773	14296	13423	11946	11073	15035	12685	171	3840	1000	8200	10	1	17078130	2212	3.04	0.41	12	9.80	4261.00	31495.00	19668	20231208	-34.16	10661	20230410	21.47	18364	-29.48	20240111	11580	11.83	20240401	34700	-62.68	20231208	11580	11.83	20240401	4.50	N	210980	1000	170 억	966729	N	N	53	N	N
108	20240411	140832	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12940	120	2	0.94	20900273780	1583667	21.39	12820	13780	12800	16660	8980	12820	13197.76	5.66	0	-39624	15773	14296	13423	11946	11073	15035	12685	171	3840	1000	8200	10	1	17078130	2210	3.04	0.41	12	9.27	4261.00	31495.00	19668	20231208	-34.21	10661	20230410	21.38	18364	-29.54	20240111	11580	11.74	20240401	34700	-62.71	20231208	11580	11.74	20240401	4.50	N	210980	1000	170 억	966729	N	N	53	N	N
109	20240411	130823	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12840	20	2	0.16	19900871120	1506173	20.34	12820	13780	12800	16660	8980	12820	13213.28	5.66	0	-55494	15773	14296	13423	11946	11073	15035	12685	171	3840	1000	8200	10	1	17078130	2193	3.01	0.41	12	8.82	4261.00	31495.00	19668	20231208	-34.72	10661	20230410	20.44	18364	-30.08	20240111	11580	10.88	20240401	34700	-63.00	20231208	11580	10.88	20240401	4.50	N	210980	1000	170 억	966729	N	N	53	N	N
110	20240411	120834	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12970	150	2	1.17	18610633760	1406200	18.99	12820	13780	12800	16660	8980	12820	13235.16	5.66	0	-55914	15773	14296	13423	11946	11073	15035	12685	171	3840	1000	8200	10	1	17078130	2215	3.04	0.41	12	8.23	4261.00	31495.00	19668	20231208	-34.06	10661	20230410	21.66	18364	-29.37	20240111	11580	12.00	20240401	34700	-62.62	20231208	11580	12.00	20240401	4.50	N	210980	1000	170 억	966729	N	N	53	N	N
111	20240411	110827	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	13120	300	2	2.34	16837659800	1269595	17.15	12820	13780	12800	16660	8980	12820	13262.77	5.66	0	-48934	15773	14296	13423	11946	11073	15035	12685	171	3840	1000	8200	10	1	17078130	2241	3.08	0.42	12	7.43	4261.00	31495.00	19668	20231208	-33.29	10661	20230410	23.07	18364	-28.56	20240111	11580	13.30	20240401	34700	-62.19	20231208	11580	13.30	20240401	4.50	N	210980	1000	170 억	966729	N	N	53	N	N
112	20240411	100833	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12990	170	2	1.33	13358564320	1004810	13.57	12820	13780	12800	16660	8980	12820	13295.35	5.66	0	-14077	15773	14296	13423	11946	11073	15035	12685	171	3840	1000	8200	10	1	17078130	2218	3.05	0.41	12	5.88	4261.00	31495.00	19668	20231208	-33.95	10661	20230410	21.85	18364	-29.26	20240111	11580	12.18	20240401	34700	-62.56	20231208	11580	12.18	20240401	4.50	N	210980	1000	170 억	966729	N	N	53	N	N
113	20240411	090831	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	13070	250	2	1.95	3260666050	247450	3.34	12820	13430	12800	16660	8980	12820	13179.31	5.66	0	13358	15773	14296	13423	11946	11073	15035	12685	171	3840	1000	8200	10	1	17078130	2232	3.07	0.41	12	1.45	4261.00	31495.00	19668	20231208	-33.55	10661	20230410	22.60	18364	-28.83	20240111	11580	12.87	20240401	34700	-62.33	20231208	11580	12.87	20240401	4.50	N	210980	1000	170 억	966729	N	N	53	N	N
114	20240409	160818	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12820	-550	5	-4.11	101140607000	7345664	51.21	12770	14900	12550	17380	9360	13370	13769.07	5.84	0	-26629	16330	14850	13450	11970	10570	15590	12710	171	4010	1000	8550	10	1	17078130	2189	3.01	0.41	12	43.01	4261.00	31495.00	19668	20231208	-34.82	10661	20230404	20.25	18364	-30.19	20240111	11580	10.71	20240401	34700	-63.05	20231208	11580	10.71	20240401	4.25	N	210980	1000	170 억	998215	N	N	53	N	N
115	20240409	150823	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12870	-500	5	-3.74	99696717610	7233225	50.43	12770	14900	12550	17380	9360	13370	13783.21	5.84	0	-34461	16330	14850	13450	11970	10570	15590	12710	171	4010	1000	8550	10	1	17078130	2198	3.02	0.41	12	42.35	4261.00	31495.00	19668	20231208	-34.56	10661	20230404	20.72	18364	-29.92	20240111	11580	11.14	20240401	34700	-62.91	20231208	11580	11.14	20240401	4.25	N	210980	1000	170 억	998215	N	N	845	N	N
116	20240409	140828	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	13090	-280	5	-2.09	96196588430	6963849	48.55	12770	14900	12550	17380	9360	13370	13813.76	5.84	0	-72562	16330	14850	13450	11970	10570	15590	12710	171	4010	1000	8550	10	1	17078130	2236	3.07	0.42	12	40.78	4261.00	31495.00	19668	20231208	-33.45	10661	20230404	22.78	18364	-28.72	20240111	11580	13.04	20240401	34700	-62.28	20231208	11580	13.04	20240401	4.25	N	210980	1000	170 억	998215	N	N	845	N	N
117	20240409	130821	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	13270	-100	5	-0.75	90421953310	6526851	45.50	12770	14900	12550	17380	9360	13370	13853.90	5.84	0	-85870	16330	14850	13450	11970	10570	15590	12710	171	4010	1000	8550	10	1	17078130	2266	3.11	0.42	12	38.22	4261.00	31495.00	19668	20231208	-32.53	10661	20230404	24.47	18364	-27.74	20240111	11580	14.59	20240401	34700	-61.76	20231208	11580	14.59	20240401	4.25	N	210980	1000	170 억	998215	N	N	845	N	N
118	20240409	120824	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	13490	120	2	0.90	83158085170	5991829	41.77	12770	14900	12550	17380	9360	13370	13878.64	5.84	0	-72648	16330	14850	13450	11970	10570	15590	12710	171	4010	1000	8550	10	1	17078130	2304	3.17	0.43	12	35.08	4261.00	31495.00	19668	20231208	-31.41	10661	20230404	26.54	18364	-26.54	20240111	11580	16.49	20240401	34700	-61.12	20231208	11580	16.49	20240401	4.25	N	210980	1000	170 억	998215	N	N	845	N	N
119	20240409	110821	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14140	770	2	5.76	71524738630	5133063	35.79	12770	14900	12550	17380	9360	13370	13934.21	5.84	0	-73468	16330	14850	13450	11970	10570	15590	12710	171	4010	1000	8550	10	1	17078130	2415	3.32	0.45	12	30.06	4261.00	31495.00	19668	20231208	-28.11	10661	20230404	32.63	18364	-23.00	20240111	11580	22.11	20240401	34700	-59.25	20231208	11580	22.11	20240401	4.25	N	210980	1000	170 억	998215	N	N	845	N	N
120	20240409	100816	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14040	670	2	5.01	19217935210	1462856	10.20	12770	14040	12550	17380	9360	13370	13137.15	5.84	0	-35150	16330	14850	13450	11970	10570	15590	12710	171	4010	1000	8550	10	1	17078130	2398	3.30	0.45	12	8.57	4261.00	31495.00	19668	20231208	-28.62	10661	20230404	31.69	18364	-23.55	20240111	11580	21.24	20240401	34700	-59.54	20231208	11580	21.24	20240401	4.25	N	210980	1000	170 억	998215	Y	N	845	N	N
121	20240409	090832	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12700	-670	5	-5.01	4148516630	324893	2.26	12770	12950	12590	17380	9360	13370	12767.48	5.84	0	-9661	16330	14850	13450	11970	10570	15590	12710	171	4010	1000	8550	10	1	17078130	2169	2.98	0.40	12	1.90	4261.00	31495.00	19668	20231208	-35.43	10661	20230404	19.13	18364	-30.84	20240111	11580	9.67	20240401	34700	-63.40	20231208	11580	9.67	20240401	4.25	N	210980	1000	170 억	998215	N	N	845	N	N
122	20240408	160815	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	13370	1330	2	11.05	198464043090	14169763	1025.88	12050	14930	12050	15650	8430	12040	14006.81	5.23	0	87719	13120	12580	12310	11770	11500	12445	11635	171	3610	1000	7700	10	1	17078130	2283	3.14	0.42	12	82.97	4261.00	31495.00	19668	20231208	-32.02	10661	20230404	25.41	18364	-27.19	20240111	11580	15.46	20240401	34700	-61.47	20231208	11580	15.46	20240401	4.30	N	210980	1000	170 억	894008	N	N	845	N	N
123	20240408	150822	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	13730	1690	2	14.04	194077641370	13845220	1002.38	12050	14930	12050	15650	8430	12040	14017.72	5.23	0	38711	13120	12580	12310	11770	11500	12445	11635	171	3610	1000	7700	10	1	17078130	2345	3.22	0.44	12	81.07	4261.00	31495.00	19668	20231208	-30.19	10661	20230404	28.79	18364	-25.23	20240111	11580	18.57	20240401	34700	-60.43	20231208	11580	18.57	20240401	4.30	N	210980	1000	170 억	894008	N	N	787	N	N
124	20240408	140822	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14620	2580	2	21.43	173950088590	12396956	897.53	12050	14930	12050	15650	8430	12040	14031.74	5.23	0	18587	13120	12580	12310	11770	11500	12445	11635	171	3610	1000	7700	10	1	17078130	2497	3.43	0.46	12	72.59	4261.00	31495.00	19668	20231208	-25.67	10661	20230404	37.14	18364	-20.39	20240111	11580	26.25	20240401	34700	-57.87	20231208	11580	26.25	20240401	4.30	N	210980	1000	170 억	894008	N	N	787	N	N
125	20240408	130817	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14090	2050	2	17.03	130888625950	9441305	683.54	12050	14680	12050	15650	8430	12040	13863.48	5.23	0	37525	13120	12580	12310	11770	11500	12445	11635	171	3610	1000	7700	10	1	17078130	2406	3.31	0.45	12	55.28	4261.00	31495.00	19668	20231208	-28.36	10661	20230404	32.16	18364	-23.27	20240111	11580	21.68	20240401	34700	-59.39	20231208	11580	21.68	20240401	4.30	N	210980	1000	170 억	894008	N	N	787	N	N
126	20240408	120823	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	13540	1500	2	12.46	94797151850	6912242	500.44	12050	14440	12050	15650	8430	12040	13714.48	5.23	0	40915	13120	12580	12310	11770	11500	12445	11635	171	3610	1000	7700	10	1	17078130	2312	3.18	0.43	12	40.47	4261.00	31495.00	19668	20231208	-31.16	10661	20230404	27.00	18364	-26.27	20240111	11580	16.93	20240401	34700	-60.98	20231208	11580	16.93	20240401	4.30	N	210980	1000	170 억	894008	N	N	787	N	N
127	20240408	110824	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	13480	1440	2	11.96	69090299190	5035560	364.57	12050	14440	12050	15650	8430	12040	13720.61	5.23	0	52596	13120	12580	12310	11770	11500	12445	11635	171	3610	1000	7700	10	1	17078130	2302	3.16	0.43	12	29.49	4261.00	31495.00	19668	20231208	-31.46	10661	20230404	26.44	18364	-26.60	20240111	11580	16.41	20240401	34700	-61.15	20231208	11580	16.41	20240401	4.30	N	210980	1000	170 억	894008	N	N	787	N	N
128	20240408	100814	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12530	490	2	4.07	10229839290	809562	58.61	12050	13090	12050	15650	8430	12040	12636.54	5.23	0	117810	13120	12580	12310	11770	11500	12445	11635	171	3610	1000	7700	10	1	17078130	2140	2.94	0.40	12	4.74	4261.00	31495.00	19668	20231208	-36.29	10661	20230404	17.53	18364	-31.77	20240111	11580	8.20	20240401	34700	-63.89	20231208	11580	8.20	20240401	4.30	N	210980	1000	170 억	894008	N	N	787	N	N
129	20240408	090822	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12620	580	2	4.82	1820831030	146560	10.61	12050	12650	12050	15650	8430	12040	12424.78	5.23	0	27325	13120	12580	12310	11770	11500	12445	11635	171	3610	1000	7700	10	1	17078130	2155	2.96	0.40	12	0.86	4261.00	31495.00	19668	20231208	-35.83	10661	20230404	18.38	18364	-31.28	20240111	11580	8.98	20240401	34700	-63.63	20231208	11580	8.98	20240401	4.30	N	210980	1000	170 억	894008	N	N	787	N	N
130	20240405	160821	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12040	-890	5	-6.88	16784760260	1352390	48.71	12460	12850	12040	16800	9060	12930	12413.10	5.34	0	-18309	13916	13422	13006	12512	12096	13215	12305	171	3870	1000	8270	10	1	17078130	2056	2.83	0.38	12	7.92	4261.00	31495.00	19668	20231208	-38.78	10661	20230404	12.93	18364	-34.44	20240111	11580	3.97	20240401	34700	-65.30	20231208	11580	3.97	20240401	3.00	N	210980	1000	170 억	912329	N	N	787	N	N
131	20240405	150816	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12110	-820	5	-6.34	15559412850	1250849	45.05	12460	12850	12090	16800	9060	12930	12439.07	5.34	0	-19449	13916	13422	13006	12512	12096	13215	12305	171	3870	1000	8270	10	1	17078130	2068	2.84	0.38	12	7.32	4261.00	31495.00	19668	20231208	-38.43	10661	20230404	13.59	18364	-34.06	20240111	11580	4.58	20240401	34700	-65.10	20231208	11580	4.58	20240401	3.00	N	210980	1000	170 억	912329	N	N	3	N	N
132	20240405	140816	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12120	-810	5	-6.26	14028909490	1124613	40.51	12460	12850	12100	16800	9060	12930	12474.42	5.34	0	-12638	13916	13422	13006	12512	12096	13215	12305	171	3870	1000	8270	10	1	17078130	2070	2.84	0.38	12	6.59	4261.00	31495.00	19668	20231208	-38.38	10661	20230404	13.69	18364	-34.00	20240111	11580	4.66	20240401	34700	-65.07	20231208	11580	4.66	20240401	3.00	N	210980	1000	170 억	912329	N	N	3	N	N
133	20240405	130813	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12290	-640	5	-4.95	12137007110	969582	34.92	12460	12850	12240	16800	9060	12930	12517.76	5.34	0	-10931	13916	13422	13006	12512	12096	13215	12305	171	3870	1000	8270	10	1	17078130	2099	2.88	0.39	12	5.68	4261.00	31495.00	19668	20231208	-37.51	10661	20230404	15.28	18364	-33.08	20240111	11580	6.13	20240401	34700	-64.58	20231208	11580	6.13	20240401	3.00	N	210980	1000	170 억	912329	N	N	3	N	N
134	20240405	120814	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12540	-390	5	-3.02	9212110220	732942	26.40	12460	12850	12350	16800	9060	12930	12568.66	5.34	0	-1290	13916	13422	13006	12512	12096	13215	12305	171	3870	1000	8270	10	1	17078130	2142	2.94	0.40	12	4.29	4261.00	31495.00	19668	20231208	-36.24	10661	20230404	17.62	18364	-31.71	20240111	11580	8.29	20240401	34700	-63.86	20231208	11580	8.29	20240401	3.00	N	210980	1000	170 억	912329	N	N	3	N	N
135	20240405	110820	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12520	-410	5	-3.17	7305999930	580605	20.91	12460	12850	12350	16800	9060	12930	12583.41	5.34	0	10041	13916	13422	13006	12512	12096	13215	12305	171	3870	1000	8270	10	1	17078130	2138	2.94	0.40	12	3.40	4261.00	31495.00	19668	20231208	-36.34	10661	20230404	17.44	18364	-31.82	20240111	11580	8.12	20240401	34700	-63.92	20231208	11580	8.12	20240401	3.00	N	210980	1000	170 억	912329	N	N	3	N	N
136	20240405	100710	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12490	-440	5	-3.40	3863873560	308246	11.10	12460	12750	12350	16800	9060	12930	12534.99	5.34	0	-3962	13916	13422	13006	12512	12096	13215	12305	171	3870	1000	8270	10	1	17078130	2133	2.93	0.40	12	1.80	4261.00	31495.00	19668	20231208	-36.50	10661	20230404	17.16	18364	-31.99	20240111	11580	7.86	20240401	34700	-64.01	20231208	11580	7.86	20240401	3.00	N	210980	1000	170 억	912329	N	N	3	N	N
137	20240405	090805	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12670	-260	5	-2.01	1451419120	116289	4.19	12460	12670	12350	16800	9060	12930	12481.02	5.34	0	8990	13916	13422	13006	12512	12096	13215	12305	171	3870	1000	8270	10	1	17078130	2164	2.97	0.40	12	0.68	4261.00	31495.00	19668	20231208	-35.58	10661	20230404	18.84	18364	-31.01	20240111	11580	9.41	20240401	34700	-63.49	20231208	11580	9.41	20240401	3.00	N	210980	1000	170 억	912329	N	N	3	N	N
138	20240404	160804	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12930	-380	5	-2.85	35123989390	2707410	31.94	13100	13500	12590	17300	9320	13310	12973.23	5.24	0	21051	16483	14896	14003	12416	11523	14450	11970	171	3990	1000	8510	10	1	17078130	2208	3.03	0.41	12	15.85	4261.00	31495.00	19668	20231208	-34.26	10661	20230404	21.28	18364	-29.59	20240111	11580	11.66	20240401	34700	-62.74	20231208	11580	11.66	20240401	3.39	N	210980	1000	170 억	894880	N	N	3	N	N
139	20240404	150802	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12810	-500	5	-3.76	29956687880	2311178	27.26	13100	13500	12590	17300	9320	13310	12961.40	5.24	0	14007	16483	14896	14003	12416	11523	14450	11970	171	3990	1000	8510	10	1	17078130	2188	3.01	0.41	12	13.53	4261.00	31495.00	19668	20231208	-34.87	10661	20230404	20.16	18364	-30.24	20240111	11580	10.62	20240401	34700	-63.08	20231208	11580	10.62	20240401	3.39	N	210980	1000	170 억	894880	N	N	368	N	N
140	20240404	140805	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12800	-510	5	-3.83	27953677890	2154945	25.42	13100	13500	12590	17300	9320	13310	12971.61	5.24	0	9117	16483	14896	14003	12416	11523	14450	11970	171	3990	1000	8510	10	1	17078130	2186	3.00	0.41	12	12.62	4261.00	31495.00	19668	20231208	-34.92	10661	20230404	20.06	18364	-30.30	20240111	11580	10.54	20240401	34700	-63.11	20231208	11580	10.54	20240401	3.39	N	210980	1000	170 억	894880	N	N	368	N	N
141	20240404	130756	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12850	-460	5	-3.46	24821639350	1912081	22.55	13100	13500	12590	17300	9320	13310	12981.19	5.24	0	5809	16483	14896	14003	12416	11523	14450	11970	171	3990	1000	8510	10	1	17078130	2195	3.02	0.41	12	11.20	4261.00	31495.00	19668	20231208	-34.67	10661	20230404	20.53	18364	-30.03	20240111	11580	10.97	20240401	34700	-62.97	20231208	11580	10.97	20240401	3.39	N	210980	1000	170 억	894880	N	N	368	N	N
142	20240404	120802	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12730	-580	5	-4.36	22755285870	1750642	20.65	13100	13500	12590	17300	9320	13310	12997.95	5.24	0	4290	16483	14896	14003	12416	11523	14450	11970	171	3990	1000	8510	10	1	17078130	2174	2.99	0.40	12	10.25	4261.00	31495.00	19668	20231208	-35.28	10661	20230404	19.41	18364	-30.68	20240111	11580	9.93	20240401	34700	-63.31	20231208	11580	9.93	20240401	3.39	N	210980	1000	170 억	894880	N	N	368	N	N
143	20240404	110804	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12790	-520	5	-3.91	21169449070	1626514	19.19	13100	13500	12590	17300	9320	13310	13014.92	5.24	0	2148	16483	14896	14003	12416	11523	14450	11970	171	3990	1000	8510	10	1	17078130	2184	3.00	0.41	12	9.52	4261.00	31495.00	19668	20231208	-34.97	10661	20230404	19.97	18364	-30.35	20240111	11580	10.45	20240401	34700	-63.14	20231208	11580	10.45	20240401	3.39	N	210980	1000	170 억	894880	N	N	368	N	N
144	20240404	100803	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12730	-580	5	-4.36	9556925140	741830	8.75	13100	13330	12590	17300	9320	13310	12881.92	5.24	0	27558	16483	14896	14003	12416	11523	14450	11970	171	3990	1000	8510	10	1	17078130	2174	2.99	0.40	12	4.34	4261.00	31495.00	19668	20231208	-35.28	10661	20230404	19.41	18364	-30.68	20240111	11580	9.93	20240401	34700	-63.31	20231208	11580	9.93	20240401	3.39	N	210980	1000	170 억	894880	N	N	368	N	N
145	20240404	090803	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	13120	-190	5	-1.43	1847771430	140850	1.66	13100	13330	13030	17300	9320	13310	13116.38	5.24	0	7859	16483	14896	14003	12416	11523	14450	11970	171	3990	1000	8510	10	1	17078130	2241	3.08	0.42	12	0.82	4261.00	31495.00	19668	20231208	-33.29	10661	20230404	23.07	18364	-28.56	20240111	11580	13.30	20240401	34700	-62.19	20231208	11580	13.30	20240401	3.39	N	210980	1000	170 억	894880	N	N	368	N	N
146	20240403	160801	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	13310	-2530	5	-15.97	118341214260	8387445	65.75	15480	15590	13110	20550	11090	15840	14109.67	5.90	0	-27314	18420	17130	14550	13260	10680	17775	13905	171	4710	1000	10130	10	1	17078130	2273	3.12	0.42	12	49.11	4261.00	31495.00	19668	20231208	-32.33	10616	20230329	25.38	18364	-27.52	20240111	11580	14.94	20240401	34700	-61.64	20231208	11580	14.94	20240401	3.22	N	210980	1000	170 억	1008024	N	N	368	N	N
147	20240403	150801	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	13520	-2320	5	-14.65	116196625480	8227730	64.49	15480	15590	13110	20550	11090	15840	14122.37	5.90	0	-33212	18420	17130	14550	13260	10680	17775	13905	171	4710	1000	10130	10	1	17078130	2309	3.17	0.43	12	48.18	4261.00	31495.00	19668	20231208	-31.26	10616	20230329	27.35	18364	-26.38	20240111	11580	16.75	20240401	34700	-61.04	20231208	11580	16.75	20240401	3.22	N	210980	1000	170 억	1008024	N	N	519	N	N
148	20240403	140753	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	13410	-2430	5	-15.34	112637358000	7962777	62.42	15480	15590	13110	20550	11090	15840	14145.30	5.90	0	-50867	18420	17130	14550	13260	10680	17775	13905	171	4710	1000	10130	10	1	17078130	2290	3.15	0.43	12	46.63	4261.00	31495.00	19668	20231208	-31.82	10616	20230329	26.32	18364	-26.98	20240111	11580	15.80	20240401	34700	-61.35	20231208	11580	15.80	20240401	3.22	N	210980	1000	170 억	1008024	N	N	519	N	N
149	20240403	130755	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	13460	-2380	5	-15.03	106742951290	7530712	59.03	15480	15590	13110	20550	11090	15840	14174.15	5.90	0	-62634	18420	17130	14550	13260	10680	17775	13905	171	4710	1000	10130	10	1	17078130	2299	3.16	0.43	12	44.10	4261.00	31495.00	19668	20231208	-31.56	10616	20230329	26.79	18364	-26.70	20240111	11580	16.23	20240401	34700	-61.21	20231208	11580	16.23	20240401	3.22	N	210980	1000	170 억	1008024	N	N	519	N	N
150	20240403	120754	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	13370	-2470	5	-15.59	96600256530	6790306	53.23	15480	15590	13110	20550	11090	15840	14225.99	5.90	0	-73596	18420	17130	14550	13260	10680	17775	13905	171	4710	1000	10130	10	1	17078130	2283	3.14	0.42	12	39.76	4261.00	31495.00	19668	20231208	-32.02	10616	20230329	25.94	18364	-27.19	20240111	11580	15.46	20240401	34700	-61.47	20231208	11580	15.46	20240401	3.22	N	210980	1000	170 억	1008024	N	N	519	N	N
151	20240403	110758	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	13790	-2050	5	-12.94	88303173790	6169503	48.36	15480	15590	13110	20550	11090	15840	14312.63	5.90	0	-86152	18420	17130	14550	13260	10680	17775	13905	171	4710	1000	10130	10	1	17078130	2355	3.24	0.44	12	36.13	4261.00	31495.00	19668	20231208	-29.89	10616	20230329	29.90	18364	-24.91	20240111	11580	19.08	20240401	34700	-60.26	20231208	11580	19.08	20240401	3.22	N	210980	1000	170 억	1008024	N	N	519	N	N
152	20240403	100756	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	13440	-2400	5	-15.15	75851036780	5262686	41.25	15480	15590	13110	20550	11090	15840	14412.74	5.90	0	-96370	18420	17130	14550	13260	10680	17775	13905	171	4710	1000	10130	10	1	17078130	2295	3.15	0.43	12	30.82	4261.00	31495.00	19668	20231208	-31.67	10616	20230329	26.60	18364	-26.81	20240111	11580	16.06	20240401	34700	-61.27	20231208	11580	16.06	20240401	3.22	N	210980	1000	170 억	1008024	N	N	519	N	N
153	20240403	090758	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	14840	-1000	5	-6.31	22325415960	1502372	11.78	15480	15490	14010	20550	11090	15840	14859.52	5.90	0	-81771	18420	17130	14550	13260	10680	17775	13905	171	4710	1000	10130	10	1	17078130	2534	3.48	0.47	12	8.80	4261.00	31495.00	19668	20231208	-24.55	10616	20230329	39.79	18364	-19.19	20240111	11580	28.15	20240401	34700	-57.23	20231208	11580	28.15	20240401	3.22	N	210980	1000	170 억	1008024	N	N	519	N	N
154	20240402	160745	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	15840	3650	1	29.94	183319676470	12620572	211.41	12030	15840	11970	15840	8540	12190	14525.42	5.62	0	177075	14170	13180	12380	11390	10590	12780	10990	171	3650	1000	7800	10	1	17078130	2705	3.72	0.50	12	73.90	4261.00	31495.00	19668	20231208	-19.46	10616	20230329	49.21	18364	-13.74	20240111	11580	36.79	20240401	34700	-54.35	20231208	11580	36.79	20240401	2.14	N	210980	1000	170 억	959328	N	N	519	N	N
155	20240402	150752	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	15840	3650	1	29.94	183065476150	12604524	211.14	12030	15840	11970	15840	8540	12190	14523.80	5.62	0	181221	14170	13180	12380	11390	10590	12780	10990	171	3650	1000	7800	10	1	17078130	2705	3.72	0.50	12	73.81	4261.00	31495.00	19668	20231208	-19.46	10616	20230329	49.21	18364	-13.74	20240111	11580	36.79	20240401	34700	-54.35	20231208	11580	36.79	20240401	2.14	N	210980	1000	170 억	959328	N	N	3966	N	N
156	20240402	140756	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	15840	3650	1	29.94	182508684310	12569373	210.55	12030	15840	11970	15840	8540	12190	14520.12	5.62	0	189922	14170	13180	12380	11390	10590	12780	10990	171	3650	1000	7800	10	1	17078130	2705	3.72	0.50	12	73.60	4261.00	31495.00	19668	20231208	-19.46	10616	20230329	49.21	18364	-13.74	20240111	11580	36.79	20240401	34700	-54.35	20231208	11580	36.79	20240401	2.14	N	210980	1000	170 억	959328	N	N	3966	N	N
157	20240402	130744	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	15840	3650	1	29.94	181707338710	12518783	209.70	12030	15840	11970	15840	8540	12190	14514.79	5.62	0	196794	14170	13180	12380	11390	10590	12780	10990	171	3650	1000	7800	10	1	17078130	2705	3.72	0.50	12	73.30	4261.00	31495.00	19668	20231208	-19.46	10616	20230329	49.21	18364	-13.74	20240111	11580	36.79	20240401	34700	-54.35	20231208	11580	36.79	20240401	2.14	N	210980	1000	170 억	959328	N	N	3966	N	N
158	20240402	120741	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	15630	3440	2	28.22	169547815250	11744007	196.72	12030	15840	11970	15840	8540	12190	14436.98	5.62	0	211743	14170	13180	12380	11390	10590	12780	10990	171	3650	1000	7800	10	1	17078130	2669	3.67	0.50	12	68.77	4261.00	31495.00	19668	20231208	-20.53	10616	20230329	47.23	18364	-14.89	20240111	11580	34.97	20240401	34700	-54.96	20231208	11580	34.97	20240401	2.14	N	210980	1000	170 억	959328	N	N	3966	N	N
159	20240402	110744	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	14940	2750	2	22.56	103257507190	7483719	125.36	12030	15400	11970	15840	8540	12190	13797.63	5.62	0	138459	14170	13180	12380	11390	10590	12780	10990	171	3650	1000	7800	10	1	17078130	2551	3.51	0.47	12	43.82	4261.00	31495.00	19668	20231208	-24.04	10616	20230329	40.73	18364	-18.65	20240111	11580	29.02	20240401	34700	-56.95	20231208	11580	29.02	20240401	2.14	N	210980	1000	170 억	959328	N	N	3966	N	N
160	20240402	100746	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12410	220	2	1.80	23302458950	1859349	31.15	12030	12880	11970	15840	8540	12190	12532.60	5.62	0	41030	14170	13180	12380	11390	10590	12780	10990	171	3650	1000	7800	10	1	17078130	2119	2.91	0.39	12	10.89	4261.00	31495.00	19668	20231208	-36.90	10616	20230329	16.90	18364	-32.42	20240111	11580	7.17	20240401	34700	-64.24	20231208	11580	7.17	20240401	2.14	N	210980	1000	170 억	959328	N	N	3966	N	N
161	20240402	090745	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	12140	-50	5	-0.41	1404320190	116266	1.95	12030	12260	11970	15840	8540	12190	12078.45	5.62	0	-9266	14170	13180	12380	11390	10590	12780	10990	171	3650	1000	7800	10	1	17078130	2073	2.85	0.39	12	0.68	4261.00	31495.00	19668	20231208	-38.28	10616	20230329	14.36	18364	-33.89	20240111	11580	4.84	20240401	34700	-65.01	20231208	11580	4.84	20240401	2.14	N	210980	1000	170 억	959328	N	N	3966	N	N
162	20240401	160744	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	12190	-10	5	-0.08	74328419660	5922196	82.13	12200	13370	11580	15860	8540	12200	12551.35	6.76	36035	-191546	17160	14680	13420	10940	9680	14050	10310	171	3660	1000	7800	10	1	17078130	2082	2.86	0.39	12	34.68	4261.00	31495.00	19668	20231208	-38.02	10032	20230327	21.51	18364	-33.62	20240111	11580	5.27	20240401	34700	-64.87	20231208	11580	5.27	20240401	2.34	N	210980	1000	170 억	1154481	N	N	3966	N	N
163	20240401	150745	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	12180	-20	5	-0.16	73670508910	5868155	81.38	12200	13370	11580	15860	8540	12200	12554.57	6.76	36035	-191424	17160	14680	13420	10940	9680	14050	10310	171	3660	1000	7800	10	1	17078130	2080	2.86	0.39	12	34.36	4261.00	31495.00	19668	20231208	-38.07	10032	20230327	21.41	18364	-33.67	20240111	11580	5.18	20240401	34700	-64.90	20231208	11580	5.18	20240401	2.34	N	210980	1000	170 억	1154481	N	N	91	N	N
164	20240401	140740	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	12160	-40	5	-0.33	71689579830	5705135	79.12	12200	13370	11580	15860	8540	12200	12566.10	6.76	36035	-191855	17160	14680	13420	10940	9680	14050	10310	171	3660	1000	7800	10	1	17078130	2077	2.85	0.39	12	33.41	4261.00	31495.00	19668	20231208	-38.17	10032	20230327	21.21	18364	-33.78	20240111	11580	5.01	20240401	34700	-64.96	20231208	11580	5.01	20240401	2.34	N	210980	1000	170 억	1154481	N	N	91	N	N
165	20240401	130738	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	12200	0	3	0.00	68809267360	5469480	75.85	12200	13370	11580	15860	8540	12200	12580.91	6.76	36035	-191767	17160	14680	13420	10940	9680	14050	10310	171	3660	1000	7800	10	1	17078130	2084	2.86	0.39	12	32.03	4261.00	31495.00	19668	20231208	-37.97	10032	20230327	21.61	18364	-33.57	20240111	11580	5.35	20240401	34700	-64.84	20231208	11580	5.35	20240401	2.34	N	210980	1000	170 억	1154481	N	N	91	N	N
166	20240401	120744	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	12510	310	2	2.54	49354152060	3938804	54.63	12200	13370	11580	15860	8540	12200	12530.63	6.76	36035	-191271	17160	14680	13420	10940	9680	14050	10310	171	3660	1000	7800	10	1	17078130	2136	2.94	0.40	12	23.06	4261.00	31495.00	19668	20231208	-36.39	10032	20230327	24.70	18364	-31.88	20240111	11580	8.03	20240401	34700	-63.95	20231208	11580	8.03	20240401	2.34	N	210980	1000	170 억	1154481	N	N	91	N	N
167	20240401	110743	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	11820	-380	5	-3.11	12201377550	1028034	14.26	12200	12470	11580	15860	8540	12200	11867.15	6.76	36035	-179268	17160	14680	13420	10940	9680	14050	10310	171	3660	1000	7800	10	1	17078130	2019	2.77	0.38	12	6.02	4261.00	31495.00	19668	20231208	-39.90	10032	20230327	17.82	18364	-35.63	20240111	11580	2.07	20240401	34700	-65.94	20231208	11580	2.07	20240401	2.34	N	210980	1000	170 억	1154481	N	N	91	N	N
168	20240401	100740	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	11780	-420	5	-3.44	10412626760	876157	12.15	12200	12470	11580	15860	8540	12200	11882.75	6.76	36035	-167795	17160	14680	13420	10940	9680	14050	10310	171	3660	1000	7800	10	1	17078130	2012	2.76	0.37	12	5.13	4261.00	31495.00	19668	20231208	-40.11	10032	20230327	17.42	18364	-35.85	20240111	11580	1.73	20240401	34700	-66.05	20231208	11580	1.73	20240401	2.34	N	210980	1000	170 억	1154481	N	N	91	N	N
169	20240401	090739	55	50.00	KOSPI	신저가	서비스업	N	N	N	Y	50	N	11800	-400	5	-3.28	4720405170	396661	5.50	12200	12470	11580	15860	8540	12200	11896.81	6.76	36035	-71688	17160	14680	13420	10940	9680	14050	10310	171	3660	1000	7800	10	1	17078130	2015	2.77	0.37	12	2.32	4261.00	31495.00	19668	20231208	-40.00	10032	20230327	17.62	18364	-35.74	20240111	11580	1.90	20240401	34700	-65.99	20231208	11580	1.90	20240401	2.34	N	210980	1000	170 억	1154481	N	N	91	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History