KissMeData/094280/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	160743	57	100.00	KOSPI		서비스업	N	N	N	N		N	12710	70	2	0.55	129785920	10212	73.62	12610	12750	12610	16430	8850	12640	12709.16	0.47	0	-160	12860	12750	12550	12440	12240	12805	12495	58	3790	500	9350	10	1	11558200	1469	10.84	2.05	12	0.09	1173.00	6202.00	13180	20230607	-3.57	11860	20230726	7.17	12910	-1.55	20240329	12040	5.56	20240130	13180	-3.57	20230607	11860	7.17	20230726	0.16	N	094280	500	57 억		53763	N	N	0	N	00	N
3	20240430	150754	57	100.00	KOSPI		서비스업	N	N	N	N		N	12700	60	2	0.47	124422310	9790	70.58	12610	12750	12610	16430	8850	12640	12709.12	0.47	0	-460	12860	12750	12550	12440	12240	12805	12495	58	3790	500	9350	10	1	11558200	1468	10.83	2.05	12	0.08	1173.00	6202.00	13180	20230607	-3.64	11860	20230726	7.08	12910	-1.63	20240329	12040	5.48	20240130	13180	-3.64	20230607	11860	7.08	20230726	0.16	N	094280	500	57 억		53763	N	N	0	N	00	N
4	20240430	140753	57	100.00	KOSPI		서비스업	N	N	N	N		N	12710	70	2	0.55	110435790	8689	62.64	12610	12750	12610	16430	8850	12640	12709.84	0.47	0	-489	12860	12750	12550	12440	12240	12805	12495	58	3790	500	9350	10	1	11558200	1469	10.84	2.05	12	0.08	1173.00	6202.00	13180	20230607	-3.57	11860	20230726	7.17	12910	-1.55	20240329	12040	5.56	20240130	13180	-3.57	20230607	11860	7.17	20230726	0.16	N	094280	500	57 억		53763	N	N	0	N	00	N
5	20240430	130751	57	100.00	KOSPI		서비스업	N	N	N	N		N	12710	70	2	0.55	105960850	8337	60.10	12610	12750	12610	16430	8850	12640	12709.71	0.47	0	-476	12860	12750	12550	12440	12240	12805	12495	58	3790	500	9350	10	1	11558200	1469	10.84	2.05	12	0.07	1173.00	6202.00	13180	20230607	-3.57	11860	20230726	7.17	12910	-1.55	20240329	12040	5.56	20240130	13180	-3.57	20230607	11860	7.17	20230726	0.16	N	094280	500	57 억		53763	N	N	0	N	00	N
6	20240430	120752	57	100.00	KOSPI		서비스업	N	N	N	N		N	12720	80	2	0.63	100597250	7915	57.06	12610	12750	12610	16430	8850	12640	12709.70	0.47	0	-600	12860	12750	12550	12440	12240	12805	12495	58	3790	500	9350	10	1	11558200	1470	10.84	2.05	12	0.07	1173.00	6202.00	13180	20230607	-3.49	11860	20230726	7.25	12910	-1.47	20240329	12040	5.65	20240130	13180	-3.49	20230607	11860	7.25	20230726	0.16	N	094280	500	57 억		53763	N	N	0	N	00	N
7	20240430	110750	57	100.00	KOSPI		서비스업	N	N	N	N		N	12700	60	2	0.47	72554410	5711	41.17	12610	12750	12610	16430	8850	12640	12704.33	0.47	0	-433	12860	12750	12550	12440	12240	12805	12495	58	3790	500	9350	10	1	11558200	1468	10.83	2.05	12	0.05	1173.00	6202.00	13180	20230607	-3.64	11860	20230726	7.08	12910	-1.63	20240329	12040	5.48	20240130	13180	-3.64	20230607	11860	7.08	20230726	0.16	N	094280	500	57 억		53763	N	N	0	N	00	N
8	20240430	100751	57	100.00	KOSPI		서비스업	N	N	N	N		N	12690	50	2	0.40	27007420	2130	15.36	12610	12700	12610	16430	8850	12640	12679.54	0.47	0	-216	12860	12750	12550	12440	12240	12805	12495	58	3790	500	9350	10	1	11558200	1467	10.82	2.05	12	0.02	1173.00	6202.00	13180	20230607	-3.72	11860	20230726	7.00	12910	-1.70	20240329	12040	5.40	20240130	13180	-3.72	20230607	11860	7.00	20230726	0.16	N	094280	500	57 억		53763	N	N	0	N	00	N
9	20240430	090801	57	100.00	KOSPI		서비스업	N	N	N	N		N	12640	0	3	0.00	1021570	81	0.58	12610	12640	12610	16430	8850	12640	12611.98	0.47	0	-53	12860	12750	12550	12440	12240	12805	12495	58	3790	500	9350	10	1	11558200	1461	10.78	2.04	12	0.00	1173.00	6202.00	13180	20230607	-4.10	11860	20230726	6.58	12910	-2.09	20240329	12040	4.98	20240130	13180	-4.10	20230607	11860	6.58	20230726	0.16	N	094280	500	57 억		53763	N	N	0	N	00	N
10	20240429	160740	57	100.00	KOSPI		서비스업	N	N	N	N		N	12640	30	2	0.24	172432880	13703	200.45	12610	12660	12350	16390	8830	12610	12583.30	0.44	0	4615	12676	12642	12616	12582	12556	12630	12570	58	3780	500	9330	10	1	11558200	1461	10.78	2.04	12	0.12	1173.00	6202.00	13300	20230421	-4.96	11860	20230726	6.58	12910	-2.09	20240329	12040	4.98	20240130	13180	-4.10	20230607	11860	6.58	20230726	0.16	N	094280	500	57 억		51006	N	N	4	N	00	N
11	20240429	150751	57	100.00	KOSPI		서비스업	N	N	N	N		N	12620	10	2	0.08	164545670	13078	191.31	12610	12660	12350	16390	8830	12610	12581.87	0.44	0	4589	12676	12642	12616	12582	12556	12630	12570	58	3780	500	9330	10	1	11558200	1459	10.76	2.03	12	0.11	1173.00	6202.00	13300	20230421	-5.11	11860	20230726	6.41	12910	-2.25	20240329	12040	4.82	20240130	13180	-4.25	20230607	11860	6.41	20230726	0.16	N	094280	500	57 억		51006	N	N	4	N	00	N
12	20240429	140718	57	100.00	KOSPI		서비스업	N	N	N	N		N	12640	30	2	0.24	151618860	12054	176.33	12610	12660	12350	16390	8830	12610	12578.30	0.44	0	4501	12676	12642	12616	12582	12556	12630	12570	58	3780	500	9330	10	1	11558200	1461	10.78	2.04	12	0.10	1173.00	6202.00	13300	20230421	-4.96	11860	20230726	6.58	12910	-2.09	20240329	12040	4.98	20240130	13180	-4.10	20230607	11860	6.58	20230726	0.16	N	094280	500	57 억		51006	N	N	4	N	00	N
13	20240429	130750	57	100.00	KOSPI		서비스업	N	N	N	N		N	12650	40	2	0.32	147018070	11690	171.01	12610	12650	12350	16390	8830	12610	12576.40	0.44	0	4397	12676	12642	12616	12582	12556	12630	12570	58	3780	500	9330	10	1	11558200	1462	10.78	2.04	12	0.10	1173.00	6202.00	13300	20230421	-4.89	11860	20230726	6.66	12910	-2.01	20240329	12040	5.07	20240130	13180	-4.02	20230607	11860	6.66	20230726	0.16	N	094280	500	57 억		51006	N	N	4	N	00	N
14	20240429	120750	57	100.00	KOSPI		서비스업	N	N	N	N		N	12640	30	2	0.24	134032680	10663	155.98	12610	12650	12350	16390	8830	12610	12569.88	0.44	0	3630	12676	12642	12616	12582	12556	12630	12570	58	3780	500	9330	10	1	11558200	1461	10.78	2.04	12	0.09	1173.00	6202.00	13300	20230421	-4.96	11860	20230726	6.58	12910	-2.09	20240329	12040	4.98	20240130	13180	-4.10	20230607	11860	6.58	20230726	0.16	N	094280	500	57 억		51006	N	N	4	N	00	N
15	20240429	110724	57	100.00	KOSPI		서비스업	N	N	N	N		N	12640	30	2	0.24	97270790	7754	113.43	12610	12640	12350	16390	8830	12610	12544.60	0.44	0	2844	12676	12642	12616	12582	12556	12630	12570	58	3780	500	9330	10	1	11558200	1461	10.78	2.04	12	0.07	1173.00	6202.00	13300	20230421	-4.96	11860	20230726	6.58	12910	-2.09	20240329	12040	4.98	20240130	13180	-4.10	20230607	11860	6.58	20230726	0.16	N	094280	500	57 억		51006	N	N	4	N	00	N
16	20240429	100750	57	100.00	KOSPI		서비스업	N	N	N	N		N	12600	-10	5	-0.08	65397850	5225	76.43	12610	12640	12350	16390	8830	12610	12516.33	0.44	0	2187	12676	12642	12616	12582	12556	12630	12570	58	3780	500	9330	10	1	11558200	1456	10.74	2.03	12	0.05	1173.00	6202.00	13300	20230421	-5.26	11860	20230726	6.24	12910	-2.40	20240329	12040	4.65	20240130	13180	-4.40	20230607	11860	6.24	20230726	0.16	N	094280	500	57 억		51006	N	N	4	N	00	N
17	20240429	090750	57	100.00	KOSPI		서비스업	N	N	N	N		N	12640	30	2	0.24	2008950	159	2.33	12610	12640	12610	16390	8830	12610	12634.91	0.44	0	27	12676	12642	12616	12582	12556	12630	12570	58	3780	500	9330	10	1	11558200	1461	10.78	2.04	12	0.00	1173.00	6202.00	13300	20230421	-4.96	11860	20230726	6.58	12910	-2.09	20240329	12040	4.98	20240130	13180	-4.10	20230607	11860	6.58	20230726	0.16	N	094280	500	57 억		51006	N	N	4	N	00	N
18	20240426	160746	57	100.00	KOSPI		서비스업	N	N	N	N		N	12610	10	2	0.08	86208800	6834	183.91	12650	12650	12590	16380	8820	12600	12614.70	0.43	0	1489	12640	12620	12590	12570	12540	12630	12580	58	3780	500	9320	10	1	11558200	1457	10.75	2.03	12	0.06	1173.00	6202.00	13300	20230421	-5.19	11860	20230726	6.32	12910	-2.32	20240329	12040	4.73	20240130	13180	-4.32	20230607	11860	6.32	20230726	0.14	N	094280	500	57 억		50235	N	N	4	N	00	N
19	20240426	150748	57	100.00	KOSPI		서비스업	N	N	N	N		N	12620	20	2	0.16	80029050	6344	170.72	12650	12650	12590	16380	8820	12600	12614.92	0.43	0	1383	12640	12620	12590	12570	12540	12630	12580	58	3780	500	9320	10	1	11558200	1459	10.76	2.03	12	0.05	1173.00	6202.00	13300	20230421	-5.11	11860	20230726	6.41	12910	-2.25	20240329	12040	4.82	20240130	13180	-4.25	20230607	11860	6.41	20230726	0.14	N	094280	500	57 억		50235	N	N	0	N	00	N
20	20240426	140745	57	100.00	KOSPI		서비스업	N	N	N	N		N	12630	30	2	0.24	69980180	5548	149.30	12650	12650	12590	16380	8820	12600	12613.59	0.43	0	896	12640	12620	12590	12570	12540	12630	12580	58	3780	500	9320	10	1	11558200	1460	10.77	2.04	12	0.05	1173.00	6202.00	13300	20230421	-5.04	11860	20230726	6.49	12910	-2.17	20240329	12040	4.90	20240130	13180	-4.17	20230607	11860	6.49	20230726	0.14	N	094280	500	57 억		50235	N	N	0	N	00	N
21	20240426	130747	57	100.00	KOSPI		서비스업	N	N	N	N		N	12600	0	3	0.00	63187260	5010	134.82	12650	12650	12590	16380	8820	12600	12612.23	0.43	0	659	12640	12620	12590	12570	12540	12630	12580	58	3780	500	9320	10	1	11558200	1456	10.74	2.03	12	0.04	1173.00	6202.00	13300	20230421	-5.26	11860	20230726	6.24	12910	-2.40	20240329	12040	4.65	20240130	13180	-4.40	20230607	11860	6.24	20230726	0.14	N	094280	500	57 억		50235	N	N	0	N	00	N
22	20240426	120745	57	100.00	KOSPI		서비스업	N	N	N	N		N	12620	20	2	0.16	46938620	3722	100.16	12650	12650	12590	16380	8820	12600	12611.13	0.43	0	464	12640	12620	12590	12570	12540	12630	12580	58	3780	500	9320	10	1	11558200	1459	10.76	2.03	12	0.03	1173.00	6202.00	13300	20230421	-5.11	11860	20230726	6.41	12910	-2.25	20240329	12040	4.82	20240130	13180	-4.25	20230607	11860	6.41	20230726	0.14	N	094280	500	57 억		50235	N	N	0	N	00	N
23	20240426	110745	57	100.00	KOSPI		서비스업	N	N	N	N		N	12610	10	2	0.08	35815720	2840	76.43	12650	12650	12590	16380	8820	12600	12611.17	0.43	0	82	12640	12620	12590	12570	12540	12630	12580	58	3780	500	9320	10	1	11558200	1457	10.75	2.03	12	0.02	1173.00	6202.00	13300	20230421	-5.19	11860	20230726	6.32	12910	-2.32	20240329	12040	4.73	20240130	13180	-4.32	20230607	11860	6.32	20230726	0.14	N	094280	500	57 억		50235	N	N	0	N	00	N
24	20240426	100743	57	100.00	KOSPI		서비스업	N	N	N	N		N	12600	0	3	0.00	18280740	1449	38.99	12650	12650	12590	16380	8820	12600	12616.11	0.43	0	79	12640	12620	12590	12570	12540	12630	12580	58	3780	500	9320	10	1	11558200	1456	10.74	2.03	12	0.01	1173.00	6202.00	13300	20230421	-5.26	11860	20230726	6.24	12910	-2.40	20240329	12040	4.65	20240130	13180	-4.40	20230607	11860	6.24	20230726	0.14	N	094280	500	57 억		50235	N	N	0	N	00	N
25	20240426	090748	57	100.00	KOSPI		서비스업	N	N	N	N		N	12600	0	3	0.00	5097350	403	10.84	12650	12650	12600	16380	8820	12600	12648.51	0.43	0	-45	12640	12620	12590	12570	12540	12630	12580	58	3780	500	9320	10	1	11558200	1456	10.74	2.03	12	0.00	1173.00	6202.00	13300	20230421	-5.26	11860	20230726	6.24	12910	-2.40	20240329	12040	4.65	20240130	13180	-4.40	20230607	11860	6.24	20230726	0.14	N	094280	500	57 억		50235	N	N	0	N	00	N
26	20240425	160740	57	100.00	KOSPI		서비스업	N	N	N	N		N	12600	10	2	0.08	46760470	3715	46.16	12590	12610	12560	16360	8820	12590	12586.94	0.43	0	458	12650	12620	12570	12540	12490	12635	12555	58	3770	500	9310	10	1	11558200	1456	10.74	2.03	12	0.03	1173.00	6202.00	13320	20230419	-5.41	11860	20230726	6.24	12910	-2.40	20240329	12040	4.65	20240130	13180	-4.40	20230607	11860	6.24	20230726	0.14	N	094280	500	57 억		49750	N	N	0	N	00	N
27	20240425	150745	57	100.00	KOSPI		서비스업	N	N	N	N		N	12600	10	2	0.08	42161470	3350	41.63	12590	12610	12560	16360	8820	12590	12585.51	0.43	0	409	12650	12620	12570	12540	12490	12635	12555	58	3770	500	9310	10	1	11558200	1456	10.74	2.03	12	0.03	1173.00	6202.00	13320	20230419	-5.41	11860	20230726	6.24	12910	-2.40	20240329	12040	4.65	20240130	13180	-4.40	20230607	11860	6.24	20230726	0.14	N	094280	500	57 억		49750	N	N	0	N	00	N
28	20240425	140742	57	100.00	KOSPI		서비스업	N	N	N	N		N	12600	10	2	0.08	32623470	2593	32.22	12590	12600	12560	16360	8820	12590	12581.36	0.43	0	366	12650	12620	12570	12540	12490	12635	12555	58	3770	500	9310	10	1	11558200	1456	10.74	2.03	12	0.02	1173.00	6202.00	13320	20230419	-5.41	11860	20230726	6.24	12910	-2.40	20240329	12040	4.65	20240130	13180	-4.40	20230607	11860	6.24	20230726	0.14	N	094280	500	57 억		49750	N	N	0	N	00	N
29	20240425	130744	57	100.00	KOSPI		서비스업	N	N	N	N		N	12580	-10	5	-0.08	25121490	1997	24.81	12590	12600	12560	16360	8820	12590	12579.61	0.43	0	254	12650	12620	12570	12540	12490	12635	12555	58	3770	500	9310	10	1	11558200	1454	10.72	2.03	12	0.02	1173.00	6202.00	13320	20230419	-5.56	11860	20230726	6.07	12910	-2.56	20240329	12040	4.49	20240130	13180	-4.55	20230607	11860	6.07	20230726	0.14	N	094280	500	57 억		49750	N	N	0	N	00	N
30	20240425	120740	57	100.00	KOSPI		서비스업	N	N	N	N		N	12600	10	2	0.08	16552630	1316	16.35	12590	12600	12560	16360	8820	12590	12577.99	0.43	0	195	12650	12620	12570	12540	12490	12635	12555	58	3770	500	9310	10	1	11558200	1456	10.74	2.03	12	0.01	1173.00	6202.00	13320	20230419	-5.41	11860	20230726	6.24	12910	-2.40	20240329	12040	4.65	20240130	13180	-4.40	20230607	11860	6.24	20230726	0.14	N	094280	500	57 억		49750	N	N	0	N	00	N
31	20240425	110742	57	100.00	KOSPI		서비스업	N	N	N	N		N	12590	0	3	0.00	13291910	1057	13.13	12590	12590	12560	16360	8820	12590	12575.13	0.43	0	193	12650	12620	12570	12540	12490	12635	12555	58	3770	500	9310	10	1	11558200	1455	10.73	2.03	12	0.01	1173.00	6202.00	13320	20230419	-5.48	11860	20230726	6.16	12910	-2.48	20240329	12040	4.57	20240130	13180	-4.48	20230607	11860	6.16	20230726	0.14	N	094280	500	57 억		49750	N	N	0	N	00	N
32	20240425	100742	57	100.00	KOSPI		서비스업	N	N	N	N		N	12580	-10	5	-0.08	10486070	834	10.36	12590	12590	12560	16360	8820	12590	12573.23	0.43	0	193	12650	12620	12570	12540	12490	12635	12555	58	3770	500	9310	10	1	11558200	1454	10.72	2.03	12	0.01	1173.00	6202.00	13320	20230419	-5.56	11860	20230726	6.07	12910	-2.56	20240329	12040	4.49	20240130	13180	-4.55	20230607	11860	6.07	20230726	0.14	N	094280	500	57 억		49750	N	N	0	N	00	N
33	20240425	090744	57	100.00	KOSPI		서비스업	N	N	N	N		N	12570	-20	5	-0.16	4478780	356	4.42	12590	12590	12570	16360	8820	12590	12580.84	0.43	0	74	12650	12620	12570	12540	12490	12635	12555	58	3770	500	9310	10	1	11558200	1453	10.72	2.03	12	0.00	1173.00	6202.00	13320	20230419	-5.63	11860	20230726	5.99	12910	-2.63	20240329	12040	4.40	20240130	13180	-4.63	20230607	11860	5.99	20230726	0.14	N	094280	500	57 억		49750	N	N	0	N	00	N
34	20240424	160729	57	100.00	KOSPI		서비스업	N	N	N	N		N	12590	50	2	0.40	100963200	8040	135.17	12580	12600	12520	16300	8780	12540	12557.61	0.42	0	1803	12586	12562	12526	12502	12466	12570	12510	58	3760	500	9270	10	1	11558200	1455	10.73	2.03	12	0.07	1173.00	6202.00	13320	20230419	-5.48	11860	20230726	6.16	12910	-2.48	20240329	12040	4.57	20240130	13180	-4.48	20230607	11860	6.16	20230726	0.14	N	094280	500	57 억		48392	N	N	0	N	00	N
35	20240424	150739	57	100.00	KOSPI		서비스업	N	N	N	N		N	12570	30	2	0.24	94007780	7487	125.87	12580	12600	12520	16300	8780	12540	12556.13	0.42	0	1682	12586	12562	12526	12502	12466	12570	12510	58	3760	500	9270	10	1	11558200	1453	10.72	2.03	12	0.06	1173.00	6202.00	13320	20230419	-5.63	11860	20230726	5.99	12910	-2.63	20240329	12040	4.40	20240130	13180	-4.63	20230607	11860	5.99	20230726	0.14	N	094280	500	57 억		48392	N	N	0	N	00	N
36	20240424	140739	57	100.00	KOSPI		서비스업	N	N	N	N		N	12570	30	2	0.24	66092390	5267	88.55	12580	12600	12520	16300	8780	12540	12548.39	0.42	0	1058	12586	12562	12526	12502	12466	12570	12510	58	3760	500	9270	10	1	11558200	1453	10.72	2.03	12	0.05	1173.00	6202.00	13320	20230419	-5.63	11860	20230726	5.99	12910	-2.63	20240329	12040	4.40	20240130	13180	-4.63	20230607	11860	5.99	20230726	0.14	N	094280	500	57 억		48392	N	N	0	N	00	N
37	20240424	130743	57	100.00	KOSPI		서비스업	N	N	N	N		N	12560	20	2	0.16	62072670	4947	83.17	12580	12600	12520	16300	8780	12540	12547.54	0.42	0	1037	12586	12562	12526	12502	12466	12570	12510	58	3760	500	9270	10	1	11558200	1452	10.71	2.03	12	0.04	1173.00	6202.00	13320	20230419	-5.71	11860	20230726	5.90	12910	-2.71	20240329	12040	4.32	20240130	13180	-4.70	20230607	11860	5.90	20230726	0.14	N	094280	500	57 억		48392	N	N	0	N	00	N
38	20240424	120740	57	100.00	KOSPI		서비스업	N	N	N	N		N	12540	0	3	0.00	58023090	4624	77.74	12580	12600	12520	16300	8780	12540	12548.25	0.42	0	874	12586	12562	12526	12502	12466	12570	12510	58	3760	500	9270	10	1	11558200	1449	10.69	2.02	12	0.04	1173.00	6202.00	13320	20230419	-5.86	11860	20230726	5.73	12910	-2.87	20240329	12040	4.15	20240130	13180	-4.86	20230607	11860	5.73	20230726	0.14	N	094280	500	57 억		48392	N	N	0	N	00	N
39	20240424	110738	57	100.00	KOSPI		서비스업	N	N	N	N		N	12550	10	2	0.08	46087740	3672	61.74	12580	12600	12530	16300	8780	12540	12551.13	0.42	0	753	12586	12562	12526	12502	12466	12570	12510	58	3760	500	9270	10	1	11558200	1451	10.70	2.02	12	0.03	1173.00	6202.00	13320	20230419	-5.78	11860	20230726	5.82	12910	-2.79	20240329	12040	4.24	20240130	13180	-4.78	20230607	11860	5.82	20230726	0.14	N	094280	500	57 억		48392	N	N	0	N	00	N
40	20240424	100737	57	100.00	KOSPI		서비스업	N	N	N	N		N	12550	10	2	0.08	30993610	2469	41.51	12580	12600	12530	16300	8780	12540	12553.10	0.42	0	683	12586	12562	12526	12502	12466	12570	12510	58	3760	500	9270	10	1	11558200	1451	10.70	2.02	12	0.02	1173.00	6202.00	13320	20230419	-5.78	11860	20230726	5.82	12910	-2.79	20240329	12040	4.24	20240130	13180	-4.78	20230607	11860	5.82	20230726	0.14	N	094280	500	57 억		48392	N	N	0	N	00	N
41	20240424	090739	57	100.00	KOSPI		서비스업	N	N	N	N		N	12570	30	2	0.24	8665480	689	11.58	12580	12600	12560	16300	8780	12540	12576.89	0.42	0	56	12586	12562	12526	12502	12466	12570	12510	58	3760	500	9270	10	1	11558200	1453	10.72	2.03	12	0.01	1173.00	6202.00	13320	20230419	-5.63	11860	20230726	5.99	12910	-2.63	20240329	12040	4.40	20240130	13180	-4.63	20230607	11860	5.99	20230726	0.14	N	094280	500	57 억		48392	N	N	0	N	00	N
42	20240423	160716	57	100.00	KOSPI		서비스업	N	N	N	N		N	12540	40	2	0.32	74331220	5928	61.68	12540	12550	12490	16250	8750	12500	12539.00	0.41	0	543	12733	12616	12433	12316	12133	12525	12225	58	3750	500	9250	10	1	11558200	1449	10.69	2.02	12	0.05	1173.00	6202.00	13320	20230419	-5.86	11860	20230726	5.73	12910	-2.87	20240329	12040	4.15	20240130	13180	-4.86	20230607	11860	5.73	20230726	0.14	N	094280	500	57 억		47829	N	N	0	N	00	N
43	20240423	150736	57	100.00	KOSPI		서비스업	N	N	N	N		N	12550	50	2	0.40	69628030	5553	57.78	12540	12550	12490	16250	8750	12500	12538.81	0.41	0	550	12733	12616	12433	12316	12133	12525	12225	58	3750	500	9250	10	1	11558200	1451	10.70	2.02	12	0.05	1173.00	6202.00	13320	20230419	-5.78	11860	20230726	5.82	12910	-2.79	20240329	12040	4.24	20240130	13180	-4.78	20230607	11860	5.82	20230726	0.14	N	094280	500	57 억		47829	N	N	0	N	00	N
44	20240423	140736	57	100.00	KOSPI		서비스업	N	N	N	N		N	12550	50	2	0.40	58661990	4679	48.68	12540	12550	12490	16250	8750	12500	12537.29	0.41	0	466	12733	12616	12433	12316	12133	12525	12225	58	3750	500	9250	10	1	11558200	1451	10.70	2.02	12	0.04	1173.00	6202.00	13320	20230419	-5.78	11860	20230726	5.82	12910	-2.79	20240329	12040	4.24	20240130	13180	-4.78	20230607	11860	5.82	20230726	0.14	N	094280	500	57 억		47829	N	N	0	N	00	N
45	20240423	130734	57	100.00	KOSPI		서비스업	N	N	N	N		N	12550	50	2	0.40	39519690	3153	32.81	12540	12550	12490	16250	8750	12500	12534.00	0.41	0	277	12733	12616	12433	12316	12133	12525	12225	58	3750	500	9250	10	1	11558200	1451	10.70	2.02	12	0.03	1173.00	6202.00	13320	20230419	-5.78	11860	20230726	5.82	12910	-2.79	20240329	12040	4.24	20240130	13180	-4.78	20230607	11860	5.82	20230726	0.14	N	094280	500	57 억		47829	N	N	0	N	00	N
46	20240423	120734	57	100.00	KOSPI		서비스업	N	N	N	N		N	12540	40	2	0.32	30852620	2462	25.62	12540	12540	12490	16250	8750	12500	12531.53	0.41	0	149	12733	12616	12433	12316	12133	12525	12225	58	3750	500	9250	10	1	11558200	1449	10.69	2.02	12	0.02	1173.00	6202.00	13320	20230419	-5.86	11860	20230726	5.73	12910	-2.87	20240329	12040	4.15	20240130	13180	-4.86	20230607	11860	5.73	20230726	0.14	N	094280	500	57 억		47829	N	N	0	N	00	N
47	20240423	110735	57	100.00	KOSPI		서비스업	N	N	N	N		N	12540	40	2	0.32	20858470	1665	17.32	12540	12540	12490	16250	8750	12500	12527.61	0.41	0	51	12733	12616	12433	12316	12133	12525	12225	58	3750	500	9250	10	1	11558200	1449	10.69	2.02	12	0.01	1173.00	6202.00	13320	20230419	-5.86	11860	20230726	5.73	12910	-2.87	20240329	12040	4.15	20240130	13180	-4.86	20230607	11860	5.73	20230726	0.14	N	094280	500	57 억		47829	N	N	0	N	00	N
48	20240423	100735	57	100.00	KOSPI		서비스업	N	N	N	N		N	12530	30	2	0.24	6246030	499	5.19	12540	12540	12490	16250	8750	12500	12517.09	0.41	0	12	12733	12616	12433	12316	12133	12525	12225	58	3750	500	9250	10	1	11558200	1448	10.68	2.02	12	0.00	1173.00	6202.00	13320	20230419	-5.93	11860	20230726	5.65	12910	-2.94	20240329	12040	4.07	20240130	13180	-4.93	20230607	11860	5.65	20230726	0.14	N	094280	500	57 억		47829	N	N	0	N	00	N
49	20240423	090735	57	100.00	KOSPI		서비스업	N	N	N	N		N	12510	10	2	0.08	87750	7	0.07	12540	12540	12510	16250	8750	12500	12535.71	0.41	0	0	12733	12616	12433	12316	12133	12525	12225	58	3750	500	9250	10	1	11558200	1446	10.66	2.02	12	0.00	1173.00	6202.00	13320	20230419	-6.08	11860	20230726	5.48	12910	-3.10	20240329	12040	3.90	20240130	13180	-5.08	20230607	11860	5.48	20230726	0.14	N	094280	500	57 억		47829	N	N	0	N	00	N
50	20240422	160732	57	100.00	KOSPI		서비스업	N	N	N	N		N	12500	10	2	0.08	119914190	9611	227.37	12550	12550	12250	16230	8750	12490	12476.77	0.41	0	328	12616	12552	12486	12422	12356	12520	12390	58	3740	500	9240	10	1	11558200	1445	10.66	2.02	12	0.08	1173.00	6202.00	13320	20230419	-6.16	11860	20230726	5.40	12910	-3.18	20240329	12040	3.82	20240130	13180	-5.16	20230607	11860	5.40	20230726	0.14	N	094280	500	57 억		47349	N	N	0	N	00	N
51	20240422	150731	57	100.00	KOSPI		서비스업	N	N	N	N		N	12490	0	3	0.00	116040240	9301	220.04	12550	12550	12250	16230	8750	12490	12476.10	0.41	0	355	12616	12552	12486	12422	12356	12520	12390	58	3740	500	9240	10	1	11558200	1444	10.65	2.01	12	0.08	1173.00	6202.00	13320	20230419	-6.23	11860	20230726	5.31	12910	-3.25	20240329	12040	3.74	20240130	13180	-5.24	20230607	11860	5.31	20230726	0.14	N	094280	500	57 억		47349	N	N	0	N	00	N
52	20240422	140731	57	100.00	KOSPI		서비스업	N	N	N	N		N	12520	30	2	0.24	110278030	8840	209.13	12550	12550	12250	16230	8750	12490	12474.89	0.41	0	356	12616	12552	12486	12422	12356	12520	12390	58	3740	500	9240	10	1	11558200	1447	10.67	2.02	12	0.08	1173.00	6202.00	13320	20230419	-6.01	11860	20230726	5.56	12910	-3.02	20240329	12040	3.99	20240130	13180	-5.01	20230607	11860	5.56	20230726	0.14	N	094280	500	57 억		47349	N	N	0	N	00	N
53	20240422	130729	57	100.00	KOSPI		서비스업	N	N	N	N		N	12520	30	2	0.24	77543130	6228	147.34	12550	12550	12250	16230	8750	12490	12450.73	0.41	0	348	12616	12552	12486	12422	12356	12520	12390	58	3740	500	9240	10	1	11558200	1447	10.67	2.02	12	0.05	1173.00	6202.00	13320	20230419	-6.01	11860	20230726	5.56	12910	-3.02	20240329	12040	3.99	20240130	13180	-5.01	20230607	11860	5.56	20230726	0.14	N	094280	500	57 억		47349	N	N	0	N	00	N
54	20240422	120729	57	100.00	KOSPI		서비스업	N	N	N	N		N	12480	-10	5	-0.08	69677620	5599	132.46	12550	12550	12250	16230	8750	12490	12444.65	0.41	0	384	12616	12552	12486	12422	12356	12520	12390	58	3740	500	9240	10	1	11558200	1442	10.64	2.01	12	0.05	1173.00	6202.00	13320	20230419	-6.31	11860	20230726	5.23	12910	-3.33	20240329	12040	3.65	20240130	13180	-5.31	20230607	11860	5.23	20230726	0.14	N	094280	500	57 억		47349	N	N	0	N	00	N
55	20240422	110730	57	100.00	KOSPI		서비스업	N	N	N	N		N	12490	0	3	0.00	62179850	4999	118.26	12550	12550	12250	16230	8750	12490	12438.46	0.41	0	428	12616	12552	12486	12422	12356	12520	12390	58	3740	500	9240	10	1	11558200	1444	10.65	2.01	12	0.04	1173.00	6202.00	13320	20230419	-6.23	11860	20230726	5.31	12910	-3.25	20240329	12040	3.74	20240130	13180	-5.24	20230607	11860	5.31	20230726	0.14	N	094280	500	57 억		47349	N	N	0	N	00	N
56	20240422	100730	57	100.00	KOSPI		서비스업	N	N	N	N		N	12520	30	2	0.24	15573230	1244	29.43	12550	12550	12490	16230	8750	12490	12518.67	0.41	0	51	12616	12552	12486	12422	12356	12520	12390	58	3740	500	9240	10	1	11558200	1447	10.67	2.02	12	0.01	1173.00	6202.00	13320	20230419	-6.01	11860	20230726	5.56	12910	-3.02	20240329	12040	3.99	20240130	13180	-5.01	20230607	11860	5.56	20230726	0.14	N	094280	500	57 억		47349	N	N	0	N	00	N
57	20240422	090730	57	100.00	KOSPI		서비스업	N	N	N	N		N	12550	60	2	0.48	3447400	275	6.51	12550	12550	12500	16230	8750	12490	12536.00	0.41	0	13	12616	12552	12486	12422	12356	12520	12390	58	3740	500	9240	10	1	11558200	1451	10.70	2.02	12	0.00	1173.00	6202.00	13320	20230419	-5.78	11860	20230726	5.82	12910	-2.79	20240329	12040	4.24	20240130	13180	-4.78	20230607	11860	5.82	20230726	0.14	N	094280	500	57 억		47349	N	N	0	N	00	N
58	20240419	160658	57	100.00	KOSPI		서비스업	N	N	N	N		N	12490	10	2	0.08	52695670	4224	113.49	12550	12550	12420	16220	8740	12480	12475.29	0.41	0	111	12560	12520	12500	12460	12440	12510	12450	58	3740	500	9230	10	1	11558200	1444	10.65	2.01	12	0.04	1173.00	6202.00	13320	20230419	-6.23	11860	20230726	5.31	12910	-3.25	20240329	12040	3.74	20240130	13320	-6.23	20230419	11860	5.31	20230726	0.14	N	094280	500	57 억		47320	N	N	0	N	00	N
59	20240419	150704	57	100.00	KOSPI		서비스업	N	N	N	N		N	12480	0	3	0.00	50088190	4015	107.87	12550	12550	12420	16220	8740	12480	12475.27	0.41	0	114	12560	12520	12500	12460	12440	12510	12450	58	3740	500	9230	10	1	11558200	1442	10.64	2.01	12	0.03	1173.00	6202.00	13320	20230419	-6.31	11860	20230726	5.23	12910	-3.33	20240329	12040	3.65	20240130	13320	-6.31	20230419	11860	5.23	20230726	0.14	N	094280	500	57 억		47320	N	N	0	N	00	N
60	20240419	140658	57	100.00	KOSPI		서비스업	N	N	N	N		N	12480	0	3	0.00	46143750	3699	99.38	12550	12550	12420	16220	8740	12480	12474.66	0.41	0	100	12560	12520	12500	12460	12440	12510	12450	58	3740	500	9230	10	1	11558200	1442	10.64	2.01	12	0.03	1173.00	6202.00	13320	20230419	-6.31	11860	20230726	5.23	12910	-3.33	20240329	12040	3.65	20240130	13320	-6.31	20230419	11860	5.23	20230726	0.14	N	094280	500	57 억		47320	N	N	0	N	00	N
61	20240419	130659	57	100.00	KOSPI		서비스업	N	N	N	N		N	12440	-40	5	-0.32	42558370	3411	91.64	12550	12550	12420	16220	8740	12480	12476.80	0.41	0	82	12560	12520	12500	12460	12440	12510	12450	58	3740	500	9230	10	1	11558200	1438	10.61	2.01	12	0.03	1173.00	6202.00	13320	20230419	-6.61	11860	20230726	4.89	12910	-3.64	20240329	12040	3.32	20240130	13320	-6.61	20230419	11860	4.89	20230726	0.14	N	094280	500	57 억		47320	N	N	0	N	00	N
62	20240419	120656	57	100.00	KOSPI		서비스업	N	N	N	N		N	12420	-60	5	-0.48	36902680	2956	79.42	12550	12550	12420	16220	8740	12480	12483.99	0.41	0	75	12560	12520	12500	12460	12440	12510	12450	58	3740	500	9230	10	1	11558200	1436	10.59	2.00	12	0.03	1173.00	6202.00	13320	20230419	-6.76	11860	20230726	4.72	12910	-3.80	20240329	12040	3.16	20240130	13320	-6.76	20230419	11860	4.72	20230726	0.14	N	094280	500	57 억		47320	N	N	0	N	00	N
63	20240419	110703	57	100.00	KOSPI		서비스업	N	N	N	N		N	12480	0	3	0.00	20799880	1663	44.68	12550	12550	12480	16220	8740	12480	12507.44	0.41	0	184	12560	12520	12500	12460	12440	12510	12450	58	3740	500	9230	10	1	11558200	1442	10.64	2.01	12	0.01	1173.00	6202.00	13320	20230419	-6.31	11860	20230726	5.23	12910	-3.33	20240329	12040	3.65	20240130	13320	-6.31	20230419	11860	5.23	20230726	0.14	N	094280	500	57 억		47320	N	N	0	N	00	N
64	20240419	100701	57	100.00	KOSPI		서비스업	N	N	N	N		N	12520	40	2	0.32	10765660	860	23.11	12550	12550	12500	16220	8740	12480	12518.21	0.41	0	91	12560	12520	12500	12460	12440	12510	12450	58	3740	500	9230	10	1	11558200	1447	10.67	2.02	12	0.01	1173.00	6202.00	13320	20230419	-6.01	11860	20230726	5.56	12910	-3.02	20240329	12040	3.99	20240130	13320	-6.01	20230419	11860	5.56	20230726	0.14	N	094280	500	57 억		47320	N	N	0	N	00	N
65	20240419	090655	57	100.00	KOSPI		서비스업	N	N	N	N		N	12500	20	2	0.16	3582600	286	7.68	12550	12550	12500	16220	8740	12480	12526.57	0.41	0	24	12560	12520	12500	12460	12440	12510	12450	58	3740	500	9230	10	1	11558200	1445	10.66	2.02	12	0.00	1173.00	6202.00	13320	20230419	-6.16	11860	20230726	5.40	12910	-3.18	20240329	12040	3.82	20240130	13320	-6.16	20230419	11860	5.40	20230726	0.14	N	094280	500	57 억		47320	N	N	0	N	00	N
66	20240418	160656	57	100.00	KOSPI		서비스업	N	N	N	N		N	12480	0	3	0.00	46498830	3722	31.61	12540	12540	12480	16220	8740	12480	12492.97	0.40	0	582	12633	12556	12483	12406	12333	12595	12445	58	3740	500	9230	10	1	11558200	1442	10.64	2.01	12	0.03	1173.00	6202.00	13320	20230419	-6.31	11860	20230726	5.23	12910	-3.33	20240329	12040	3.65	20240130	13320	-6.31	20230419	11860	5.23	20230726	0.16	N	094280	500	57 억		46550	N	N	35	N	00	N
67	20240418	150655	57	100.00	KOSPI		서비스업	N	N	N	N		N	12480	0	3	0.00	42752060	3422	29.06	12540	12540	12480	16220	8740	12480	12493.30	0.40	0	474	12633	12556	12483	12406	12333	12595	12445	58	3740	500	9230	10	1	11558200	1442	10.64	2.01	12	0.03	1173.00	6202.00	13320	20230419	-6.31	11860	20230726	5.23	12910	-3.33	20240329	12040	3.65	20240130	13320	-6.31	20230419	11860	5.23	20230726	0.16	N	094280	500	57 억		46550	N	N	35	N	00	N
68	20240418	140700	57	100.00	KOSPI		서비스업	N	N	N	N		N	12490	10	2	0.08	35769130	2863	24.31	12540	12540	12480	16220	8740	12480	12493.58	0.40	0	232	12633	12556	12483	12406	12333	12595	12445	58	3740	500	9230	10	1	11558200	1444	10.65	2.01	12	0.02	1173.00	6202.00	13320	20230419	-6.23	11860	20230726	5.31	12910	-3.25	20240329	12040	3.74	20240130	13320	-6.23	20230419	11860	5.31	20230726	0.16	N	094280	500	57 억		46550	N	N	35	N	00	N
69	20240418	130654	57	100.00	KOSPI		서비스업	N	N	N	N		N	12490	10	2	0.08	32259530	2582	21.93	12540	12540	12480	16220	8740	12480	12494.01	0.40	0	176	12633	12556	12483	12406	12333	12595	12445	58	3740	500	9230	10	1	11558200	1444	10.65	2.01	12	0.02	1173.00	6202.00	13320	20230419	-6.23	11860	20230726	5.31	12910	-3.25	20240329	12040	3.74	20240130	13320	-6.23	20230419	11860	5.31	20230726	0.16	N	094280	500	57 억		46550	N	N	35	N	00	N
70	20240418	120653	57	100.00	KOSPI		서비스업	N	N	N	N		N	12480	0	3	0.00	23823180	1907	16.20	12540	12540	12480	16220	8740	12480	12492.49	0.40	0	118	12633	12556	12483	12406	12333	12595	12445	58	3740	500	9230	10	1	11558200	1442	10.64	2.01	12	0.02	1173.00	6202.00	13320	20230419	-6.31	11860	20230726	5.23	12910	-3.33	20240329	12040	3.65	20240130	13320	-6.31	20230419	11860	5.23	20230726	0.16	N	094280	500	57 억		46550	N	N	35	N	00	N
71	20240418	110655	57	100.00	KOSPI		서비스업	N	N	N	N		N	12490	10	2	0.08	11608590	929	7.89	12540	12540	12480	16220	8740	12480	12495.79	0.40	0	80	12633	12556	12483	12406	12333	12595	12445	58	3740	500	9230	10	1	11558200	1444	10.65	2.01	12	0.01	1173.00	6202.00	13320	20230419	-6.23	11860	20230726	5.31	12910	-3.25	20240329	12040	3.74	20240130	13320	-6.23	20230419	11860	5.31	20230726	0.16	N	094280	500	57 억		46550	N	N	35	N	00	N
72	20240418	100656	57	100.00	KOSPI		서비스업	N	N	N	N		N	12500	20	2	0.16	9247910	740	6.28	12540	12540	12480	16220	8740	12480	12497.18	0.40	0	120	12633	12556	12483	12406	12333	12595	12445	58	3740	500	9230	10	1	11558200	1445	10.66	2.02	12	0.01	1173.00	6202.00	13320	20230419	-6.16	11860	20230726	5.40	12910	-3.18	20240329	12040	3.82	20240130	13320	-6.16	20230419	11860	5.40	20230726	0.16	N	094280	500	57 억		46550	N	N	35	N	00	N
73	20240418	090655	57	100.00	KOSPI		서비스업	N	N	N	N		N	12540	60	2	0.48	802560	64	0.54	12540	12540	12540	16220	8740	12480	12540.00	0.40	0	7	12633	12556	12483	12406	12333	12595	12445	58	3740	500	9230	10	1	11558200	1449	10.69	2.02	12	0.00	1173.00	6202.00	13320	20230419	-5.86	11860	20230726	5.73	12910	-2.87	20240329	12040	4.15	20240130	13320	-5.86	20230419	11860	5.73	20230726	0.16	N	094280	500	57 억		46550	N	N	35	N	00	N
74	20240417	160649	57	100.00	KOSPI		서비스업	N	N	N	N		N	12480	30	2	0.24	147344770	11775	166.13	12410	12560	12410	16180	8720	12450	12513.36	0.40	0	1066	12670	12560	12460	12350	12250	12615	12405	58	3730	500	9210	10	1	11558200	1442	10.64	2.01	12	0.10	1173.00	6202.00	13320	20230419	-6.31	11860	20230726	5.23	12910	-3.33	20240329	12040	3.65	20240130	13320	-6.31	20230419	11860	5.23	20230726	0.16	N	094280	500	57 억		46441	N	N	35	N	00	N
75	20240417	150702	57	100.00	KOSPI		서비스업	N	N	N	N		N	12480	30	2	0.24	137074300	10951	154.50	12410	12560	12410	16180	8720	12450	12517.06	0.40	0	1022	12670	12560	12460	12350	12250	12615	12405	58	3730	500	9210	10	1	11558200	1442	10.64	2.01	12	0.09	1173.00	6202.00	13320	20230419	-6.31	11860	20230726	5.23	12910	-3.33	20240329	12040	3.65	20240130	13320	-6.31	20230419	11860	5.23	20230726	0.16	N	094280	500	57 억		46441	N	N	0	N	00	N
76	20240417	140654	57	100.00	KOSPI		서비스업	N	N	N	N		N	12550	100	2	0.80	103239160	8245	116.32	12410	12560	12410	16180	8720	12450	12521.43	0.40	0	455	12670	12560	12460	12350	12250	12615	12405	58	3730	500	9210	10	1	11558200	1451	10.70	2.02	12	0.07	1173.00	6202.00	13320	20230419	-5.78	11860	20230726	5.82	12910	-2.79	20240329	12040	4.24	20240130	13320	-5.78	20230419	11860	5.82	20230726	0.16	N	094280	500	57 억		46441	N	N	0	N	00	N
77	20240417	130658	57	100.00	KOSPI		서비스업	N	N	N	N		N	12490	40	2	0.32	73888430	5905	83.31	12410	12560	12410	16180	8720	12450	12512.86	0.40	0	129	12670	12560	12460	12350	12250	12615	12405	58	3730	500	9210	10	1	11558200	1444	10.65	2.01	12	0.05	1173.00	6202.00	13320	20230419	-6.23	11860	20230726	5.31	12910	-3.25	20240329	12040	3.74	20240130	13320	-6.23	20230419	11860	5.31	20230726	0.16	N	094280	500	57 억		46441	N	N	0	N	00	N
78	20240417	120658	57	100.00	KOSPI		서비스업	N	N	N	N		N	12530	80	2	0.64	61864950	4945	69.77	12410	12560	12410	16180	8720	12450	12510.61	0.40	0	61	12670	12560	12460	12350	12250	12615	12405	58	3730	500	9210	10	1	11558200	1448	10.68	2.02	12	0.04	1173.00	6202.00	13320	20230419	-5.93	11860	20230726	5.65	12910	-2.94	20240329	12040	4.07	20240130	13320	-5.93	20230419	11860	5.65	20230726	0.16	N	094280	500	57 억		46441	N	N	0	N	00	N
79	20240417	110659	57	100.00	KOSPI		서비스업	N	N	N	N		N	12520	70	2	0.56	33917230	2714	38.29	12410	12530	12410	16180	8720	12450	12497.14	0.40	0	-136	12670	12560	12460	12350	12250	12615	12405	58	3730	500	9210	10	1	11558200	1447	10.67	2.02	12	0.02	1173.00	6202.00	13320	20230419	-6.01	11860	20230726	5.56	12910	-3.02	20240329	12040	3.99	20240130	13320	-6.01	20230419	11860	5.56	20230726	0.16	N	094280	500	57 억		46441	N	N	0	N	00	N
80	20240417	100654	57	100.00	KOSPI		서비스업	N	N	N	N		N	12530	80	2	0.64	14028620	1124	15.86	12410	12530	12410	16180	8720	12450	12480.98	0.40	0	-8	12670	12560	12460	12350	12250	12615	12405	58	3730	500	9210	10	1	11558200	1448	10.68	2.02	12	0.01	1173.00	6202.00	13320	20230419	-5.93	11860	20230726	5.65	12910	-2.94	20240329	12040	4.07	20240130	13320	-5.93	20230419	11860	5.65	20230726	0.16	N	094280	500	57 억		46441	N	N	0	N	00	N
81	20240417	090652	57	100.00	KOSPI		서비스업	N	N	N	N		N	12420	-30	5	-0.24	148940	12	0.17	12410	12420	12410	16180	8720	12450	12411.67	0.40	0	0	12670	12560	12460	12350	12250	12615	12405	58	3730	500	9210	10	1	11558200	1436	10.59	2.00	12	0.00	1173.00	6202.00	13320	20230419	-6.76	11860	20230726	4.72	12910	-3.80	20240329	12040	3.16	20240130	13320	-6.76	20230419	11860	4.72	20230726	0.16	N	094280	500	57 억		46441	N	N	0	N	00	N
82	20240416	160656	57	100.00	KOSPI		서비스업	N	N	N	N		N	12450	10	2	0.08	87663560	7068	51.18	12440	12570	12360	16170	8710	12440	12402.82	0.41	0	-1071	12700	12570	12470	12340	12240	12520	12290	58	3730	500	9200	10	1	11558200	1439	10.61	2.01	12	0.06	1173.00	6202.00	13320	20230419	-6.53	11860	20230726	4.97	12910	-3.56	20240329	12040	3.41	20240130	13320	-6.53	20230419	11860	4.97	20230726	0.16	N	094280	500	57 억		47594	N	N	0	N	00	N
83	20240416	150655	57	100.00	KOSPI		서비스업	N	N	N	N		N	12450	10	2	0.08	83480530	6732	48.75	12440	12570	12360	16170	8710	12440	12400.48	0.41	0	-1041	12700	12570	12470	12340	12240	12520	12290	58	3730	500	9200	10	1	11558200	1439	10.61	2.01	12	0.06	1173.00	6202.00	13320	20230419	-6.53	11860	20230726	4.97	12910	-3.56	20240329	12040	3.41	20240130	13320	-6.53	20230419	11860	4.97	20230726	0.16	N	094280	500	57 억		47594	N	N	0	N	00	N
84	20240416	140653	57	100.00	KOSPI		서비스업	N	N	N	N		N	12410	-30	5	-0.24	64789290	5228	37.86	12440	12570	12360	16170	8710	12440	12392.64	0.41	0	-861	12700	12570	12470	12340	12240	12520	12290	58	3730	500	9200	10	1	11558200	1434	10.58	2.00	12	0.05	1173.00	6202.00	13320	20230419	-6.83	11860	20230726	4.64	12910	-3.87	20240329	12040	3.07	20240130	13320	-6.83	20230419	11860	4.64	20230726	0.16	N	094280	500	57 억		47594	N	N	0	N	00	N
85	20240416	130654	57	100.00	KOSPI		서비스업	N	N	N	N		N	12400	-40	5	-0.32	51611260	4165	30.16	12440	12570	12360	16170	8710	12440	12391.52	0.41	0	-629	12700	12570	12470	12340	12240	12520	12290	58	3730	500	9200	10	1	11558200	1433	10.57	2.00	12	0.04	1173.00	6202.00	13320	20230419	-6.91	11860	20230726	4.55	12910	-3.95	20240329	12040	2.99	20240130	13320	-6.91	20230419	11860	4.55	20230726	0.16	N	094280	500	57 억		47594	N	N	0	N	00	N
86	20240416	120656	57	100.00	KOSPI		서비스업	N	N	N	N		N	12380	-60	5	-0.48	48108580	3882	28.11	12440	12570	12360	16170	8710	12440	12392.58	0.41	0	-619	12700	12570	12470	12340	12240	12520	12290	58	3730	500	9200	10	1	11558200	1431	10.55	2.00	12	0.03	1173.00	6202.00	13320	20230419	-7.06	11860	20230726	4.38	12910	-4.11	20240329	12040	2.82	20240130	13320	-7.06	20230419	11860	4.38	20230726	0.16	N	094280	500	57 억		47594	N	N	0	N	00	N
87	20240416	110654	57	100.00	KOSPI		서비스업	N	N	N	N		N	12410	-30	5	-0.24	25626340	2065	14.95	12440	12570	12380	16170	8710	12440	12409.67	0.41	0	-201	12700	12570	12470	12340	12240	12520	12290	58	3730	500	9200	10	1	11558200	1434	10.58	2.00	12	0.02	1173.00	6202.00	13320	20230419	-6.83	11860	20230726	4.64	12910	-3.87	20240329	12040	3.07	20240130	13320	-6.83	20230419	11860	4.64	20230726	0.16	N	094280	500	57 억		47594	N	N	0	N	00	N
88	20240416	100646	57	100.00	KOSPI		서비스업	N	N	N	N		N	12390	-50	5	-0.40	19640500	1582	11.46	12440	12570	12380	16170	8710	12440	12414.79	0.41	0	-93	12700	12570	12470	12340	12240	12520	12290	58	3730	500	9200	10	1	11558200	1432	10.56	2.00	12	0.01	1173.00	6202.00	13320	20230419	-6.98	11860	20230726	4.47	12910	-4.03	20240329	12040	2.91	20240130	13320	-6.98	20230419	11860	4.47	20230726	0.16	N	094280	500	57 억		47594	N	N	0	N	00	N
89	20240416	090646	57	100.00	KOSPI		서비스업	N	N	N	N		N	12450	10	2	0.08	709760	57	0.41	12440	12570	12440	16170	8710	12440	12455.11	0.41	0	11	12700	12570	12470	12340	12240	12520	12290	58	3730	500	9200	10	1	11558200	1439	10.61	2.01	12	0.00	1173.00	6202.00	13320	20230419	-6.53	11860	20230726	4.97	12910	-3.56	20240329	12040	3.41	20240130	13320	-6.53	20230419	11860	4.97	20230726	0.16	N	094280	500	57 억		47594	N	N	0	N	00	N
90	20240415	160644	57	100.00	KOSPI		서비스업	N	N	N	N		N	12440	-30	5	-0.24	172121830	13805	344.52	12470	12600	12370	16210	8730	12470	12468.08	0.41	0	513	12603	12536	12493	12426	12383	12515	12405	58	3740	500	9220	10	1	11558200	1438	10.61	2.01	12	0.12	1173.00	6202.00	13320	20230419	-6.61	11860	20230726	4.89	12910	-3.64	20240329	12040	3.32	20240130	13320	-6.61	20230419	11860	4.89	20230726	0.16	N	094280	500	57 억		47150	N	N	0	N	00	N
91	20240415	150649	57	100.00	KOSPI		서비스업	N	N	N	N		N	12450	-20	5	-0.16	168174400	13488	336.61	12470	12600	12370	16210	8730	12470	12468.45	0.41	0	394	12603	12536	12493	12426	12383	12515	12405	58	3740	500	9220	10	1	11558200	1439	10.61	2.01	12	0.12	1173.00	6202.00	13320	20230419	-6.53	11860	20230726	4.97	12910	-3.56	20240329	12040	3.41	20240130	13320	-6.53	20230419	11860	4.97	20230726	0.16	N	094280	500	57 억		47150	N	N	0	N	00	N
92	20240415	140643	57	100.00	KOSPI		서비스업	N	N	N	N		N	12580	110	2	0.88	117580010	9428	235.29	12470	12600	12370	16210	8730	12470	12471.36	0.41	0	-342	12603	12536	12493	12426	12383	12515	12405	58	3740	500	9220	10	1	11558200	1454	10.72	2.03	12	0.08	1173.00	6202.00	13320	20230419	-5.56	11860	20230726	6.07	12910	-2.56	20240329	12040	4.49	20240130	13320	-5.56	20230419	11860	6.07	20230726	0.16	N	094280	500	57 억		47150	N	N	0	N	00	N
93	20240415	130637	57	100.00	KOSPI		서비스업	N	N	N	N		N	12600	130	2	1.04	106069170	8513	212.45	12470	12600	12370	16210	8730	12470	12459.67	0.41	0	-362	12603	12536	12493	12426	12383	12515	12405	58	3740	500	9220	10	1	11558200	1456	10.74	2.03	12	0.07	1173.00	6202.00	13320	20230419	-5.41	11860	20230726	6.24	12910	-2.40	20240329	12040	4.65	20240130	13320	-5.41	20230419	11860	6.24	20230726	0.16	N	094280	500	57 억		47150	N	N	0	N	00	N
94	20240415	120646	57	100.00	KOSPI		서비스업	N	N	N	N		N	12520	50	2	0.40	90104660	7244	180.78	12470	12550	12370	16210	8730	12470	12438.52	0.41	0	-342	12603	12536	12493	12426	12383	12515	12405	58	3740	500	9220	10	1	11558200	1447	10.67	2.02	12	0.06	1173.00	6202.00	13320	20230419	-6.01	11860	20230726	5.56	12910	-3.02	20240329	12040	3.99	20240130	13320	-6.01	20230419	11860	5.56	20230726	0.16	N	094280	500	57 억		47150	N	N	0	N	00	N
95	20240415	110647	57	100.00	KOSPI		서비스업	N	N	N	N		N	12420	-50	5	-0.40	54066120	4356	108.71	12470	12470	12370	16210	8730	12470	12411.87	0.41	0	-6	12603	12536	12493	12426	12383	12515	12405	58	3740	500	9220	10	1	11558200	1436	10.59	2.00	12	0.04	1173.00	6202.00	13320	20230419	-6.76	11860	20230726	4.72	12910	-3.80	20240329	12040	3.16	20240130	13320	-6.76	20230419	11860	4.72	20230726	0.16	N	094280	500	57 억		47150	N	N	0	N	00	N
96	20240415	100642	57	100.00	KOSPI		서비스업	N	N	N	N		N	12420	-50	5	-0.40	39728400	3200	79.86	12470	12470	12380	16210	8730	12470	12415.12	0.41	0	-5	12603	12536	12493	12426	12383	12515	12405	58	3740	500	9220	10	1	11558200	1436	10.59	2.00	12	0.03	1173.00	6202.00	13320	20230419	-6.76	11860	20230726	4.72	12910	-3.80	20240329	12040	3.16	20240130	13320	-6.76	20230419	11860	4.72	20230726	0.16	N	094280	500	57 억		47150	N	N	0	N	00	N
97	20240415	090647	57	100.00	KOSPI		서비스업	N	N	N	N		N	12450	-20	5	-0.16	959630	77	1.92	12470	12470	12450	16210	8730	12470	12462.73	0.41	0	30	12603	12536	12493	12426	12383	12515	12405	58	3740	500	9220	10	1	11558200	1439	10.61	2.01	12	0.00	1173.00	6202.00	13320	20230419	-6.53	11860	20230726	4.97	12910	-3.56	20240329	12040	3.41	20240130	13320	-6.53	20230419	11860	4.97	20230726	0.16	N	094280	500	57 억		47150	N	N	0	N	00	N
98	20240412	160642	57	100.00	KOSPI		서비스업	N	N	N	N		N	12470	-60	5	-0.48	49886170	3997	34.84	12560	12560	12450	16280	8780	12530	12480.91	0.41	0	190	12710	12620	12490	12400	12270	12665	12445	58	3750	500	9270	10	1	11558200	1441	10.63	2.01	12	0.03	1173.00	6202.00	13320	20230419	-6.38	11860	20230726	5.14	12910	-3.41	20240329	12040	3.57	20240130	13320	-6.38	20230419	11860	5.14	20230726	0.16	N	094280	500	57 억		46875	N	N	1	N	00	N
99	20240412	150644	57	100.00	KOSPI		서비스업	N	N	N	N		N	12480	-50	5	-0.40	47316870	3791	33.04	12560	12560	12450	16280	8780	12530	12481.37	0.41	0	210	12710	12620	12490	12400	12270	12665	12445	58	3750	500	9270	10	1	11558200	1442	10.64	2.01	12	0.03	1173.00	6202.00	13320	20230419	-6.31	11860	20230726	5.23	12910	-3.33	20240329	12040	3.65	20240130	13320	-6.31	20230419	11860	5.23	20230726	0.16	N	094280	500	57 억		46875	N	N	1	N	00	N
100	20240412	140642	57	100.00	KOSPI		서비스업	N	N	N	N		N	12480	-50	5	-0.40	43570430	3491	30.43	12560	12560	12450	16280	8780	12530	12480.79	0.41	0	232	12710	12620	12490	12400	12270	12665	12445	58	3750	500	9270	10	1	11558200	1442	10.64	2.01	12	0.03	1173.00	6202.00	13320	20230419	-6.31	11860	20230726	5.23	12910	-3.33	20240329	12040	3.65	20240130	13320	-6.31	20230419	11860	5.23	20230726	0.16	N	094280	500	57 억		46875	N	N	1	N	00	N
101	20240412	130636	57	100.00	KOSPI		서비스업	N	N	N	N		N	12490	-40	5	-0.32	40087200	3212	28.00	12560	12560	12450	16280	8780	12530	12480.45	0.41	0	377	12710	12620	12490	12400	12270	12665	12445	58	3750	500	9270	10	1	11558200	1444	10.65	2.01	12	0.03	1173.00	6202.00	13320	20230419	-6.23	11860	20230726	5.31	12910	-3.25	20240329	12040	3.74	20240130	13320	-6.23	20230419	11860	5.31	20230726	0.16	N	094280	500	57 억		46875	N	N	1	N	00	N
102	20240412	120642	57	100.00	KOSPI		서비스업	N	N	N	N		N	12490	-40	5	-0.32	38812720	3110	27.11	12560	12560	12450	16280	8780	12530	12479.97	0.41	0	388	12710	12620	12490	12400	12270	12665	12445	58	3750	500	9270	10	1	11558200	1444	10.65	2.01	12	0.03	1173.00	6202.00	13320	20230419	-6.23	11860	20230726	5.31	12910	-3.25	20240329	12040	3.74	20240130	13320	-6.23	20230419	11860	5.31	20230726	0.16	N	094280	500	57 억		46875	N	N	1	N	00	N
103	20240412	110638	57	100.00	KOSPI		서비스업	N	N	N	N		N	12470	-60	5	-0.48	33840130	2711	23.63	12560	12560	12450	16280	8780	12530	12482.53	0.41	0	341	12710	12620	12490	12400	12270	12665	12445	58	3750	500	9270	10	1	11558200	1441	10.63	2.01	12	0.02	1173.00	6202.00	13320	20230419	-6.38	11860	20230726	5.14	12910	-3.41	20240329	12040	3.57	20240130	13320	-6.38	20230419	11860	5.14	20230726	0.16	N	094280	500	57 억		46875	N	N	1	N	00	N
104	20240412	100640	57	100.00	KOSPI		서비스업	N	N	N	N		N	12470	-60	5	-0.48	22537050	1804	15.72	12560	12560	12470	16280	8780	12530	12492.82	0.41	0	239	12710	12620	12490	12400	12270	12665	12445	58	3750	500	9270	10	1	11558200	1441	10.63	2.01	12	0.02	1173.00	6202.00	13320	20230419	-6.38	11860	20230726	5.14	12910	-3.41	20240329	12040	3.57	20240130	13320	-6.38	20230419	11860	5.14	20230726	0.16	N	094280	500	57 억		46875	N	N	1	N	00	N
105	20240412	090639	57	100.00	KOSPI		서비스업	N	N	N	N		N	12530	0	3	0.00	602130	48	0.42	12560	12560	12530	16280	8780	12530	12544.38	0.41	0	19	12710	12620	12490	12400	12270	12665	12445	58	3750	500	9270	10	1	11558200	1448	10.68	2.02	12	0.00	1173.00	6202.00	13320	20230419	-5.93	11860	20230726	5.65	12910	-2.94	20240329	12040	4.07	20240130	13320	-5.93	20230419	11860	5.65	20230726	0.16	N	094280	500	57 억		46875	N	N	1	N	00	N
106	20240411	160634	57	100.00	KOSPI		서비스업	N	N	N	N		N	12530	130	2	1.05	142477040	11410	98.57	12400	12580	12360	16120	8680	12400	12487.03	0.40	0	44	12586	12492	12446	12352	12306	12470	12330	58	3720	500	9170	10	1	11558200	1448	10.68	2.02	12	0.10	1173.00	6202.00	13320	20230419	-5.93	11860	20230726	5.65	12910	-2.94	20240329	12040	4.07	20240130	13320	-5.93	20230419	11860	5.65	20230726	0.16	N	094280	500	57 억		46732	N	N	1	N	00	N
107	20240411	150641	57	100.00	KOSPI		서비스업	N	N	N	N		N	12560	160	2	1.29	138771130	11115	96.03	12400	12580	12360	16120	8680	12400	12485.03	0.40	0	78	12586	12492	12446	12352	12306	12470	12330	58	3720	500	9170	10	1	11558200	1452	10.71	2.03	12	0.10	1173.00	6202.00	13320	20230419	-5.71	11860	20230726	5.90	12910	-2.71	20240329	12040	4.32	20240130	13320	-5.71	20230419	11860	5.90	20230726	0.16	N	094280	500	57 억		46732	N	N	50	N	00	N
108	20240411	140637	57	100.00	KOSPI		서비스업	N	N	N	N		N	12550	150	2	1.21	116282960	9326	80.57	12400	12550	12360	16120	8680	12400	12468.69	0.40	0	88	12586	12492	12446	12352	12306	12470	12330	58	3720	500	9170	10	1	11558200	1451	10.70	2.02	12	0.08	1173.00	6202.00	13320	20230419	-5.78	11860	20230726	5.82	12910	-2.79	20240329	12040	4.24	20240130	13320	-5.78	20230419	11860	5.82	20230726	0.16	N	094280	500	57 억		46732	N	N	50	N	00	N
109	20240411	130630	57	100.00	KOSPI		서비스업	N	N	N	N		N	12540	140	2	1.13	97284890	7811	67.48	12400	12540	12360	16120	8680	12400	12454.86	0.40	0	101	12586	12492	12446	12352	12306	12470	12330	58	3720	500	9170	10	1	11558200	1449	10.69	2.02	12	0.07	1173.00	6202.00	13320	20230419	-5.86	11860	20230726	5.73	12910	-2.87	20240329	12040	4.15	20240130	13320	-5.86	20230419	11860	5.73	20230726	0.16	N	094280	500	57 억		46732	N	N	50	N	00	N
110	20240411	120640	57	100.00	KOSPI		서비스업	N	N	N	N		N	12540	140	2	1.13	76831360	6179	53.38	12400	12540	12360	16120	8680	12400	12434.27	0.40	0	104	12586	12492	12446	12352	12306	12470	12330	58	3720	500	9170	10	1	11558200	1449	10.69	2.02	12	0.05	1173.00	6202.00	13320	20230419	-5.86	11860	20230726	5.73	12910	-2.87	20240329	12040	4.15	20240130	13320	-5.86	20230419	11860	5.73	20230726	0.16	N	094280	500	57 억		46732	N	N	50	N	00	N
111	20240411	110633	57	100.00	KOSPI		서비스업	N	N	N	N		N	12470	70	2	0.56	58084340	4681	40.44	12400	12500	12360	16120	8680	12400	12408.53	0.40	0	182	12586	12492	12446	12352	12306	12470	12330	58	3720	500	9170	10	1	11558200	1441	10.63	2.01	12	0.04	1173.00	6202.00	13320	20230419	-6.38	11860	20230726	5.14	12910	-3.41	20240329	12040	3.57	20240130	13320	-6.38	20230419	11860	5.14	20230726	0.16	N	094280	500	57 억		46732	N	N	50	N	00	N
112	20240411	100640	57	100.00	KOSPI		서비스업	N	N	N	N		N	12410	10	2	0.08	36857540	2976	25.71	12400	12500	12360	16120	8680	12400	12384.93	0.40	0	171	12586	12492	12446	12352	12306	12470	12330	58	3720	500	9170	10	1	11558200	1434	10.58	2.00	12	0.03	1173.00	6202.00	13320	20230419	-6.83	11860	20230726	4.64	12910	-3.87	20240329	12040	3.07	20240130	13320	-6.83	20230419	11860	4.64	20230726	0.16	N	094280	500	57 억		46732	N	N	50	N	00	N
113	20240411	090636	57	100.00	KOSPI		서비스업	N	N	N	N		N	12360	-40	5	-0.32	10438620	844	7.29	12400	12400	12360	16120	8680	12400	12368.03	0.40	0	16	12586	12492	12446	12352	12306	12470	12330	58	3720	500	9170	10	1	11558200	1429	10.54	1.99	12	0.01	1173.00	6202.00	13320	20230419	-7.21	11860	20230726	4.22	12910	-4.26	20240329	12040	2.66	20240130	13320	-7.21	20230419	11860	4.22	20230726	0.16	N	094280	500	57 억		46732	N	N	50	N	00	N
114	20240409	160626	57	100.00	KOSPI		서비스업	N	N	N	N		N	12400	-140	5	-1.12	143912780	11575	101.83	12500	12540	12400	16300	8780	12540	12433.07	0.40	0	-125	12713	12626	12513	12426	12313	12570	12370	58	3760	500	9270	10	1	11558200	1433	10.57	2.00	12	0.10	1173.00	6202.00	13320	20230419	-6.91	11860	20230726	4.55	12910	-3.95	20240329	12040	2.99	20240130	13320	-6.91	20230419	11860	4.55	20230726	0.20	N	094280	500	57 억		46717	N	N	50	N	00	N
115	20240409	150631	57	100.00	KOSPI		서비스업	N	N	N	N		N	12420	-120	5	-0.96	129345030	10401	91.50	12500	12540	12400	16300	8780	12540	12435.83	0.40	0	-123	12713	12626	12513	12426	12313	12570	12370	58	3760	500	9270	10	1	11558200	1436	10.59	2.00	12	0.09	1173.00	6202.00	13320	20230419	-6.76	11860	20230726	4.72	12910	-3.80	20240329	12040	3.16	20240130	13320	-6.76	20230419	11860	4.72	20230726	0.20	N	094280	500	57 억		46717	N	N	0	N	00	N
116	20240409	140635	57	100.00	KOSPI		서비스업	N	N	N	N		N	12420	-120	5	-0.96	115410850	9280	81.64	12500	12540	12400	16300	8780	12540	12436.51	0.40	0	43	12713	12626	12513	12426	12313	12570	12370	58	3760	500	9270	10	1	11558200	1436	10.59	2.00	12	0.08	1173.00	6202.00	13320	20230419	-6.76	11860	20230726	4.72	12910	-3.80	20240329	12040	3.16	20240130	13320	-6.76	20230419	11860	4.72	20230726	0.20	N	094280	500	57 억		46717	N	N	0	N	00	N
117	20240409	130628	57	100.00	KOSPI		서비스업	N	N	N	N		N	12420	-120	5	-0.96	109570010	8810	77.51	12500	12540	12400	16300	8780	12540	12437.00	0.40	0	58	12713	12626	12513	12426	12313	12570	12370	58	3760	500	9270	10	1	11558200	1436	10.59	2.00	12	0.08	1173.00	6202.00	13320	20230419	-6.76	11860	20230726	4.72	12910	-3.80	20240329	12040	3.16	20240130	13320	-6.76	20230419	11860	4.72	20230726	0.20	N	094280	500	57 억		46717	N	N	0	N	00	N
118	20240409	120631	57	100.00	KOSPI		서비스업	N	N	N	N		N	12400	-140	5	-1.12	101303400	8144	71.65	12500	12540	12400	16300	8780	12540	12439.02	0.40	0	73	12713	12626	12513	12426	12313	12570	12370	58	3760	500	9270	10	1	11558200	1433	10.57	2.00	12	0.07	1173.00	6202.00	13320	20230419	-6.91	11860	20230726	4.55	12910	-3.95	20240329	12040	2.99	20240130	13320	-6.91	20230419	11860	4.55	20230726	0.20	N	094280	500	57 억		46717	N	N	0	N	00	N
119	20240409	110630	57	100.00	KOSPI		서비스업	N	N	N	N		N	12430	-110	5	-0.88	83632200	6720	59.12	12500	12540	12400	16300	8780	12540	12445.27	0.40	0	88	12713	12626	12513	12426	12313	12570	12370	58	3760	500	9270	10	1	11558200	1437	10.60	2.00	12	0.06	1173.00	6202.00	13320	20230419	-6.68	11860	20230726	4.81	12910	-3.72	20240329	12040	3.24	20240130	13320	-6.68	20230419	11860	4.81	20230726	0.20	N	094280	500	57 억		46717	N	N	0	N	00	N
120	20240409	100625	57	100.00	KOSPI		서비스업	N	N	N	N		N	12410	-130	5	-1.04	71851250	5772	50.78	12500	12540	12400	16300	8780	12540	12448.24	0.40	0	90	12713	12626	12513	12426	12313	12570	12370	58	3760	500	9270	10	1	11558200	1434	10.58	2.00	12	0.05	1173.00	6202.00	13320	20230419	-6.83	11860	20230726	4.64	12910	-3.87	20240329	12040	3.07	20240130	13320	-6.83	20230419	11860	4.64	20230726	0.20	N	094280	500	57 억		46717	N	N	0	N	00	N
121	20240409	090637	57	100.00	KOSPI		서비스업	N	N	N	N		N	12540	0	3	0.00	601530	48	0.42	12500	12540	12500	16300	8780	12540	12531.88	0.40	0	9	12713	12626	12513	12426	12313	12570	12370	58	3760	500	9270	10	1	11558200	1449	10.69	2.02	12	0.00	1173.00	6202.00	13320	20230419	-5.86	11860	20230726	5.73	12910	-2.87	20240329	12040	4.15	20240130	13320	-5.86	20230419	11860	5.73	20230726	0.20	N	094280	500	57 억		46717	N	N	0	N	00	N
122	20240408	160623	57	100.00	KOSPI		서비스업	N	N	N	N		N	12540	-10	5	-0.08	141997910	11367	90.19	12600	12600	12400	16310	8790	12550	12492.10	0.40	0	444	12710	12630	12560	12480	12410	12595	12445	58	3760	500	9280	10	1	11558200	1449	10.69	2.02	12	0.10	1173.00	6202.00	13450	20230403	-6.77	11860	20230726	5.73	12910	-2.87	20240329	12040	4.15	20240130	13320	-5.86	20230419	11860	5.73	20230726	0.19	N	094280	500	57 억		46277	N	N	86	N	00	N
123	20240408	150628	57	100.00	KOSPI		서비스업	N	N	N	N		N	12470	-80	5	-0.64	136860110	10956	86.92	12600	12600	12400	16310	8790	12550	12491.80	0.40	0	444	12710	12630	12560	12480	12410	12595	12445	58	3760	500	9280	10	1	11558200	1441	10.63	2.01	12	0.09	1173.00	6202.00	13450	20230403	-7.29	11860	20230726	5.14	12910	-3.41	20240329	12040	3.57	20240130	13320	-6.38	20230419	11860	5.14	20230726	0.19	N	094280	500	57 억		46277	N	N	86	N	00	N
124	20240408	140630	57	100.00	KOSPI		서비스업	N	N	N	N		N	12500	-50	5	-0.40	134302670	10751	85.30	12600	12600	12400	16310	8790	12550	12492.11	0.40	0	452	12710	12630	12560	12480	12410	12595	12445	58	3760	500	9280	10	1	11558200	1445	10.66	2.02	12	0.09	1173.00	6202.00	13450	20230403	-7.06	11860	20230726	5.40	12910	-3.18	20240329	12040	3.82	20240130	13320	-6.16	20230419	11860	5.40	20230726	0.19	N	094280	500	57 억		46277	N	N	86	N	00	N
125	20240408	130627	57	100.00	KOSPI		서비스업	N	N	N	N		N	12450	-100	5	-0.80	124281530	9949	78.94	12600	12600	12400	16310	8790	12550	12491.86	0.40	0	452	12710	12630	12560	12480	12410	12595	12445	58	3760	500	9280	10	1	11558200	1439	10.61	2.01	12	0.09	1173.00	6202.00	13450	20230403	-7.43	11860	20230726	4.97	12910	-3.56	20240329	12040	3.41	20240130	13320	-6.53	20230419	11860	4.97	20230726	0.19	N	094280	500	57 억		46277	N	N	86	N	00	N
126	20240408	120629	57	100.00	KOSPI		서비스업	N	N	N	N		N	12430	-120	5	-0.96	116720530	9341	74.11	12600	12600	12400	16310	8790	12550	12495.51	0.40	0	452	12710	12630	12560	12480	12410	12595	12445	58	3760	500	9280	10	1	11558200	1437	10.60	2.00	12	0.08	1173.00	6202.00	13450	20230403	-7.58	11860	20230726	4.81	12910	-3.72	20240329	12040	3.24	20240130	13320	-6.68	20230419	11860	4.81	20230726	0.19	N	094280	500	57 억		46277	N	N	86	N	00	N
127	20240408	110631	57	100.00	KOSPI		서비스업	N	N	N	N		N	12500	-50	5	-0.40	75410610	6023	47.79	12600	12600	12470	16310	8790	12550	12520.44	0.40	0	476	12710	12630	12560	12480	12410	12595	12445	58	3760	500	9280	10	1	11558200	1445	10.66	2.02	12	0.05	1173.00	6202.00	13450	20230403	-7.06	11860	20230726	5.40	12910	-3.18	20240329	12040	3.82	20240130	13320	-6.16	20230419	11860	5.40	20230726	0.19	N	094280	500	57 억		46277	N	N	86	N	00	N
128	20240408	100623	57	100.00	KOSPI		서비스업	N	N	N	N		N	12560	10	2	0.08	29716380	2370	18.80	12600	12600	12510	16310	8790	12550	12538.56	0.40	0	85	12710	12630	12560	12480	12410	12595	12445	58	3760	500	9280	10	1	11558200	1452	10.71	2.03	12	0.02	1173.00	6202.00	13450	20230403	-6.62	11860	20230726	5.90	12910	-2.71	20240329	12040	4.32	20240130	13320	-5.71	20230419	11860	5.90	20230726	0.19	N	094280	500	57 억		46277	N	N	86	N	00	N
129	20240408	090630	57	100.00	KOSPI		서비스업	N	N	N	N		N	12560	10	2	0.08	2476630	197	1.56	12600	12600	12560	16310	8790	12550	12571.73	0.40	0	23	12710	12630	12560	12480	12410	12595	12445	58	3760	500	9280	10	1	11558200	1452	10.71	2.03	12	0.00	1173.00	6202.00	13450	20230403	-6.62	11860	20230726	5.90	12910	-2.71	20240329	12040	4.32	20240130	13320	-5.71	20230419	11860	5.90	20230726	0.19	N	094280	500	57 억		46277	N	N	86	N	00	N
130	20240405	160629	57	100.00	KOSPI		서비스업	N	N	N	N		N	12550	-40	5	-0.32	158244540	12604	94.61	12590	12640	12490	16360	8820	12590	12555.10	0.38	0	1855	12703	12646	12573	12516	12443	12675	12545	58	3770	500	9310	10	1	11558200	1451	10.70	2.02	12	0.11	1173.00	6202.00	13450	20230403	-6.69	11860	20230726	5.82	12910	-2.79	20240329	12040	4.24	20240130	13320	-5.78	20230419	11860	5.82	20230726	0.20	N	094280	500	57 억		44340	N	N	86	N	00	N
131	20240405	150625	57	100.00	KOSPI		서비스업	N	N	N	N		N	12540	-50	5	-0.40	156512260	12466	93.57	12590	12640	12490	16360	8820	12590	12555.13	0.38	0	1841	12703	12646	12573	12516	12443	12675	12545	58	3770	500	9310	10	1	11558200	1449	10.69	2.02	12	0.11	1173.00	6202.00	13450	20230403	-6.77	11860	20230726	5.73	12910	-2.87	20240329	12040	4.15	20240130	13320	-5.86	20230419	11860	5.73	20230726	0.20	N	094280	500	57 억		44340	N	N	2	N	00	N
132	20240405	140625	57	100.00	KOSPI		서비스업	N	N	N	N		N	12580	-10	5	-0.08	149748920	11928	89.54	12590	12640	12490	16360	8820	12590	12554.40	0.38	0	1831	12703	12646	12573	12516	12443	12675	12545	58	3770	500	9310	10	1	11558200	1454	10.72	2.03	12	0.10	1173.00	6202.00	13450	20230403	-6.47	11860	20230726	6.07	12910	-2.56	20240329	12040	4.49	20240130	13320	-5.56	20230419	11860	6.07	20230726	0.20	N	094280	500	57 억		44340	N	N	2	N	00	N
133	20240405	130623	57	100.00	KOSPI		서비스업	N	N	N	N		N	12620	30	2	0.24	124440520	9919	74.46	12590	12640	12490	16360	8820	12590	12545.67	0.38	0	1837	12703	12646	12573	12516	12443	12675	12545	58	3770	500	9310	10	1	11558200	1459	10.76	2.03	12	0.09	1173.00	6202.00	13450	20230403	-6.17	11860	20230726	6.41	12910	-2.25	20240329	12040	4.82	20240130	13320	-5.26	20230419	11860	6.41	20230726	0.20	N	094280	500	57 억		44340	N	N	2	N	00	N
134	20240405	120624	57	100.00	KOSPI		서비스업	N	N	N	N		N	12600	10	2	0.08	119866810	9556	71.73	12590	12640	12490	16360	8820	12590	12543.62	0.38	0	1853	12703	12646	12573	12516	12443	12675	12545	58	3770	500	9310	10	1	11558200	1456	10.74	2.03	12	0.08	1173.00	6202.00	13450	20230403	-6.32	11860	20230726	6.24	12910	-2.40	20240329	12040	4.65	20240130	13320	-5.41	20230419	11860	6.24	20230726	0.20	N	094280	500	57 억		44340	N	N	2	N	00	N
135	20240405	110628	57	100.00	KOSPI		서비스업	N	N	N	N		N	12590	0	3	0.00	110508390	8813	66.15	12590	12640	12490	16360	8820	12590	12539.25	0.38	0	1867	12703	12646	12573	12516	12443	12675	12545	58	3770	500	9310	10	1	11558200	1455	10.73	2.03	12	0.08	1173.00	6202.00	13450	20230403	-6.39	11860	20230726	6.16	12910	-2.48	20240329	12040	4.57	20240130	13320	-5.48	20230419	11860	6.16	20230726	0.20	N	094280	500	57 억		44340	N	N	2	N	00	N
136	20240405	100536	57	100.00	KOSPI		서비스업	N	N	N	N		N	12580	-10	5	-0.08	97304170	7766	58.29	12590	12640	12490	16360	8820	12590	12529.51	0.38	0	1858	12703	12646	12573	12516	12443	12675	12545	58	3770	500	9310	10	1	11558200	1454	10.72	2.03	12	0.07	1173.00	6202.00	13450	20230403	-6.47	11860	20230726	6.07	12910	-2.56	20240329	12040	4.49	20240130	13320	-5.56	20230419	11860	6.07	20230726	0.20	N	094280	500	57 억		44340	N	N	2	N	00	N
137	20240405	090617	57	100.00	KOSPI		서비스업	N	N	N	N		N	12640	50	2	0.40	2207270	175	1.31	12590	12640	12590	16360	8820	12590	12612.97	0.38	0	-3	12703	12646	12573	12516	12443	12675	12545	58	3770	500	9310	10	1	11558200	1461	10.78	2.04	12	0.00	1173.00	6202.00	13450	20230403	-6.02	11860	20230726	6.58	12910	-2.09	20240329	12040	4.98	20240130	13320	-5.11	20230419	11860	6.58	20230726	0.20	N	094280	500	57 억		44340	N	N	2	N	00	N
138	20240404	160617	57	100.00	KOSPI		서비스업	N	N	N	N		N	12590	70	2	0.56	166864520	13299	180.67	12520	12630	12500	16270	8770	12520	12547.14	0.38	0	-165	12693	12606	12553	12466	12413	12580	12440	58	3750	500	9260	10	1	11558200	1455	10.73	2.03	12	0.12	1173.00	6202.00	13570	20230330	-7.22	11860	20230726	6.16	12910	-2.48	20240329	12040	4.57	20240130	13320	-5.48	20230419	11860	6.16	20230726	0.20	N	094280	500	57 억		43811	N	N	2	N	00	N
139	20240404	150615	57	100.00	KOSPI		서비스업	N	N	N	N		N	12580	60	2	0.48	159930800	12748	173.18	12520	12630	12500	16270	8770	12520	12545.56	0.38	0	-320	12693	12606	12553	12466	12413	12580	12440	58	3750	500	9260	10	1	11558200	1454	10.72	2.03	12	0.11	1173.00	6202.00	13570	20230330	-7.30	11860	20230726	6.07	12910	-2.56	20240329	12040	4.49	20240130	13320	-5.56	20230419	11860	6.07	20230726	0.20	N	094280	500	57 억		43811	N	N	5	N	00	N
140	20240404	140617	57	100.00	KOSPI		서비스업	N	N	N	N		N	12590	70	2	0.56	106572630	8502	115.50	12520	12630	12500	16270	8770	12520	12535.01	0.38	0	-584	12693	12606	12553	12466	12413	12580	12440	58	3750	500	9260	10	1	11558200	1455	10.73	2.03	12	0.07	1173.00	6202.00	13570	20230330	-7.22	11860	20230726	6.16	12910	-2.48	20240329	12040	4.57	20240130	13320	-5.48	20230419	11860	6.16	20230726	0.20	N	094280	500	57 억		43811	N	N	5	N	00	N
141	20240404	130610	57	100.00	KOSPI		서비스업	N	N	N	N		N	12560	40	2	0.32	93263480	7443	101.11	12520	12630	12500	16270	8770	12520	12530.36	0.38	0	-659	12693	12606	12553	12466	12413	12580	12440	58	3750	500	9260	10	1	11558200	1452	10.71	2.03	12	0.06	1173.00	6202.00	13570	20230330	-7.44	11860	20230726	5.90	12910	-2.71	20240329	12040	4.32	20240130	13320	-5.71	20230419	11860	5.90	20230726	0.20	N	094280	500	57 억		43811	N	N	5	N	00	N
142	20240404	120614	57	100.00	KOSPI		서비스업	N	N	N	N		N	12520	0	3	0.00	68985130	5510	74.85	12520	12630	12500	16270	8770	12520	12519.99	0.38	0	-461	12693	12606	12553	12466	12413	12580	12440	58	3750	500	9260	10	1	11558200	1447	10.67	2.02	12	0.05	1173.00	6202.00	13570	20230330	-7.74	11860	20230726	5.56	12910	-3.02	20240329	12040	3.99	20240130	13320	-6.01	20230419	11860	5.56	20230726	0.20	N	094280	500	57 억		43811	N	N	5	N	00	N
143	20240404	110616	57	100.00	KOSPI		서비스업	N	N	N	N		N	12520	0	3	0.00	57723940	4610	62.63	12520	12630	12500	16270	8770	12520	12521.46	0.38	0	-262	12693	12606	12553	12466	12413	12580	12440	58	3750	500	9260	10	1	11558200	1447	10.67	2.02	12	0.04	1173.00	6202.00	13570	20230330	-7.74	11860	20230726	5.56	12910	-3.02	20240329	12040	3.99	20240130	13320	-6.01	20230419	11860	5.56	20230726	0.20	N	094280	500	57 억		43811	N	N	5	N	00	N
144	20240404	100616	57	100.00	KOSPI		서비스업	N	N	N	N		N	12530	10	2	0.08	27056880	2159	29.33	12520	12630	12500	16270	8770	12520	12532.14	0.38	0	-163	12693	12606	12553	12466	12413	12580	12440	58	3750	500	9260	10	1	11558200	1448	10.68	2.02	12	0.02	1173.00	6202.00	13570	20230330	-7.66	11860	20230726	5.65	12910	-2.94	20240329	12040	4.07	20240130	13320	-5.93	20230419	11860	5.65	20230726	0.20	N	094280	500	57 억		43811	N	N	5	N	00	N
145	20240404	090615	57	100.00	KOSPI		서비스업	N	N	N	N		N	12530	10	2	0.08	388530	31	0.42	12520	12630	12520	16270	8770	12520	12533.23	0.38	0	-9	12693	12606	12553	12466	12413	12580	12440	58	3750	500	9260	10	1	11558200	1448	10.68	2.02	12	0.00	1173.00	6202.00	13570	20230330	-7.66	11860	20230726	5.65	12910	-2.94	20240329	12040	4.07	20240130	13320	-5.93	20230419	11860	5.65	20230726	0.20	N	094280	500	57 억		43811	N	N	5	N	00	N
146	20240403	160616	57	100.00	KOSPI		서비스업	N	N	N	N		N	12520	-30	5	-0.24	91484200	7290	91.51	12550	12640	12500	16310	8790	12550	12549.30	0.38	0	-1408	12816	12682	12566	12432	12316	12625	12375	58	3760	500	9280	10	1	11558200	1447	10.67	2.02	12	0.06	1173.00	6202.00	13570	20230330	-7.74	11860	20230726	5.56	12910	-3.02	20240329	12040	3.99	20240130	13450	-6.91	20230403	11860	5.56	20230726	0.23	N	094280	500	57 억		43751	N	N	5	N	00	N
147	20240403	150613	57	100.00	KOSPI		서비스업	N	N	N	N		N	12500	-50	5	-0.40	88428800	7046	88.45	12550	12640	12500	16310	8790	12550	12550.21	0.38	0	-1366	12816	12682	12566	12432	12316	12625	12375	58	3760	500	9280	10	1	11558200	1445	10.66	2.02	12	0.06	1173.00	6202.00	13570	20230330	-7.89	11860	20230726	5.40	12910	-3.18	20240329	12040	3.82	20240130	13450	-7.06	20230403	11860	5.40	20230726	0.23	N	094280	500	57 억		43751	N	N	22	N	00	N
148	20240403	140609	57	100.00	KOSPI		서비스업	N	N	N	N		N	12530	-20	5	-0.16	75895640	6044	75.87	12550	12640	12510	16310	8790	12550	12557.19	0.38	0	-1088	12816	12682	12566	12432	12316	12625	12375	58	3760	500	9280	10	1	11558200	1448	10.68	2.02	12	0.05	1173.00	6202.00	13570	20230330	-7.66	11860	20230726	5.65	12910	-2.94	20240329	12040	4.07	20240130	13450	-6.84	20230403	11860	5.65	20230726	0.23	N	094280	500	57 억		43751	N	N	22	N	00	N
149	20240403	130609	57	100.00	KOSPI		서비스업	N	N	N	N		N	12550	0	3	0.00	59692650	4751	59.64	12550	12640	12530	16310	8790	12550	12564.23	0.38	0	-100	12816	12682	12566	12432	12316	12625	12375	58	3760	500	9280	10	1	11558200	1451	10.70	2.02	12	0.04	1173.00	6202.00	13570	20230330	-7.52	11860	20230726	5.82	12910	-2.79	20240329	12040	4.24	20240130	13450	-6.69	20230403	11860	5.82	20230726	0.23	N	094280	500	57 억		43751	N	N	22	N	00	N
150	20240403	120609	57	100.00	KOSPI		서비스업	N	N	N	N		N	12610	60	2	0.48	42056160	3347	42.02	12550	12640	12530	16310	8790	12550	12565.33	0.38	0	-164	12816	12682	12566	12432	12316	12625	12375	58	3760	500	9280	10	1	11558200	1457	10.75	2.03	12	0.03	1173.00	6202.00	13570	20230330	-7.07	11860	20230726	6.32	12910	-2.32	20240329	12040	4.73	20240130	13450	-6.25	20230403	11860	6.32	20230726	0.23	N	094280	500	57 억		43751	N	N	22	N	00	N
151	20240403	110610	57	100.00	KOSPI		서비스업	N	N	N	N		N	12570	20	2	0.16	31824010	2535	31.82	12550	12600	12530	16310	8790	12550	12553.85	0.38	0	-145	12816	12682	12566	12432	12316	12625	12375	58	3760	500	9280	10	1	11558200	1453	10.72	2.03	12	0.02	1173.00	6202.00	13570	20230330	-7.37	11860	20230726	5.99	12910	-2.63	20240329	12040	4.40	20240130	13450	-6.54	20230403	11860	5.99	20230726	0.23	N	094280	500	57 억		43751	N	N	22	N	00	N
152	20240403	100610	57	100.00	KOSPI		서비스업	N	N	N	N		N	12550	0	3	0.00	28581200	2277	28.58	12550	12600	12540	16310	8790	12550	12552.13	0.38	0	-169	12816	12682	12566	12432	12316	12625	12375	58	3760	500	9280	10	1	11558200	1451	10.70	2.02	12	0.02	1173.00	6202.00	13570	20230330	-7.52	11860	20230726	5.82	12910	-2.79	20240329	12040	4.24	20240130	13450	-6.69	20230403	11860	5.82	20230726	0.23	N	094280	500	57 억		43751	N	N	22	N	00	N
153	20240403	090611	57	100.00	KOSPI		서비스업	N	N	N	N		N	12560	10	2	0.08	2787970	222	2.79	12550	12590	12550	16310	8790	12550	12558.46	0.38	0	-39	12816	12682	12566	12432	12316	12625	12375	58	3760	500	9280	10	1	11558200	1452	10.71	2.03	12	0.00	1173.00	6202.00	13570	20230330	-7.44	11860	20230726	5.90	12910	-2.71	20240329	12040	4.32	20240130	13450	-6.62	20230403	11860	5.90	20230726	0.23	N	094280	500	57 억		43751	N	N	22	N	00	N
154	20240402	160600	57	100.00	KOSPI		서비스업	N	N	N	N		N	12550	-150	5	-1.18	100001770	7955	26.29	12700	12700	12450	16510	8890	12700	12570.93	0.38	0	-308	13093	12896	12693	12496	12293	12795	12395	58	3810	500	9390	10	1	11558200	1451	10.70	2.02	12	0.07	1173.00	6202.00	13570	20230330	-7.52	11860	20230726	5.82	12910	-2.79	20240329	12040	4.24	20240130	13450	-6.69	20230403	11860	5.82	20230726	0.16	N	094280	500	57 억		44216	N	N	22	N	00	N
155	20240402	150608	57	100.00	KOSPI		서비스업	N	N	N	N		N	12580	-120	5	-0.94	95465730	7594	25.10	12700	12700	12450	16510	8890	12700	12571.20	0.38	0	-212	13093	12896	12693	12496	12293	12795	12395	58	3810	500	9390	10	1	11558200	1454	10.72	2.03	12	0.07	1173.00	6202.00	13570	20230330	-7.30	11860	20230726	6.07	12910	-2.56	20240329	12040	4.49	20240130	13450	-6.47	20230403	11860	6.07	20230726	0.16	N	094280	500	57 억		44216	N	N	0	N	00	N
156	20240402	140610	57	100.00	KOSPI		서비스업	N	N	N	N		N	12560	-140	5	-1.10	92527520	7360	24.32	12700	12700	12450	16510	8890	12700	12571.67	0.38	0	-232	13093	12896	12693	12496	12293	12795	12395	58	3810	500	9390	10	1	11558200	1452	10.71	2.03	12	0.06	1173.00	6202.00	13570	20230330	-7.44	11860	20230726	5.90	12910	-2.71	20240329	12040	4.32	20240130	13450	-6.62	20230403	11860	5.90	20230726	0.16	N	094280	500	57 억		44216	N	N	0	N	00	N
157	20240402	130600	57	100.00	KOSPI		서비스업	N	N	N	N		N	12610	-90	5	-0.71	73668080	5860	19.37	12700	12700	12450	16510	8890	12700	12571.34	0.38	0	-169	13093	12896	12693	12496	12293	12795	12395	58	3810	500	9390	10	1	11558200	1457	10.75	2.03	12	0.05	1173.00	6202.00	13570	20230330	-7.07	11860	20230726	6.32	12910	-2.32	20240329	12040	4.73	20240130	13450	-6.25	20230403	11860	6.32	20230726	0.16	N	094280	500	57 억		44216	N	N	0	N	00	N
158	20240402	120557	57	100.00	KOSPI		서비스업	N	N	N	N		N	12590	-110	5	-0.87	59283710	4718	15.59	12700	12700	12450	16510	8890	12700	12565.43	0.38	0	-100	13093	12896	12693	12496	12293	12795	12395	58	3810	500	9390	10	1	11558200	1455	10.73	2.03	12	0.04	1173.00	6202.00	13570	20230330	-7.22	11860	20230726	6.16	12910	-2.48	20240329	12040	4.57	20240130	13450	-6.39	20230403	11860	6.16	20230726	0.16	N	094280	500	57 억		44216	N	N	0	N	00	N
159	20240402	110602	57	100.00	KOSPI		서비스업	N	N	N	N		N	12550	-150	5	-1.18	55200410	4393	14.52	12700	12700	12450	16510	8890	12700	12565.54	0.38	0	-140	13093	12896	12693	12496	12293	12795	12395	58	3810	500	9390	10	1	11558200	1451	10.70	2.02	12	0.04	1173.00	6202.00	13570	20230330	-7.52	11860	20230726	5.82	12910	-2.79	20240329	12040	4.24	20240130	13450	-6.69	20230403	11860	5.82	20230726	0.16	N	094280	500	57 억		44216	N	N	0	N	00	N
160	20240402	100602	57	100.00	KOSPI		서비스업	N	N	N	N		N	12560	-140	5	-1.10	36695500	2917	9.64	12700	12700	12450	16510	8890	12700	12579.88	0.38	0	-91	13093	12896	12693	12496	12293	12795	12395	58	3810	500	9390	10	1	11558200	1452	10.71	2.03	12	0.03	1173.00	6202.00	13570	20230330	-7.44	11860	20230726	5.90	12910	-2.71	20240329	12040	4.32	20240130	13450	-6.62	20230403	11860	5.90	20230726	0.16	N	094280	500	57 억		44216	N	N	0	N	00	N
161	20240402	090603	57	100.00	KOSPI		서비스업	N	N	N	N		N	12640	-60	5	-0.47	4681830	369	1.22	12700	12700	12640	16510	8890	12700	12687.89	0.38	0	-112	13093	12896	12693	12496	12293	12795	12395	58	3810	500	9390	10	1	11558200	1461	10.78	2.04	12	0.00	1173.00	6202.00	13570	20230330	-6.85	11860	20230726	6.58	12910	-2.09	20240329	12040	4.98	20240130	13450	-6.02	20230403	11860	6.58	20230726	0.16	N	094280	500	57 억		44216	N	N	0	N	00	N
162	20240401	160600	57	100.00	KOSPI		서비스업	N	N	N	N		N	12700	-130	5	-1.01	381559300	30257	46.00	12830	12890	12490	16670	8990	12830	12609.48	0.39	0	-1562	13050	12940	12800	12690	12550	12995	12745	58	3840	500	9490	10	1	11558200	1468	10.83	2.05	12	0.26	1173.00	6202.00	13570	20230330	-6.41	11860	20230726	7.08	12910	-1.63	20240329	12040	5.48	20240130	13450	-5.58	20230403	11860	7.08	20230726	0.16	N	094280	500	57 억		45534	N	N	0	N	00	N
163	20240401	150602	57	100.00	KOSPI		서비스업	N	N	N	N		N	12610	-220	5	-1.71	363414630	28827	43.83	12830	12890	12490	16670	8990	12830	12605.54	0.39	0	-1563	13050	12940	12800	12690	12550	12995	12745	58	3840	500	9490	10	1	11558200	1457	10.75	2.03	12	0.25	1173.00	6202.00	13570	20230330	-7.07	11860	20230726	6.32	12910	-2.32	20240329	12040	4.73	20240130	13450	-6.25	20230403	11860	6.32	20230726	0.16	N	094280	500	57 억		45534	N	N	0	N	00	N
164	20240401	140558	57	100.00	KOSPI		서비스업	N	N	N	N		N	12530	-300	5	-2.34	354322370	28104	42.73	12830	12890	12490	16670	8990	12830	12606.31	0.39	0	-1433	13050	12940	12800	12690	12550	12995	12745	58	3840	500	9490	10	1	11558200	1448	10.68	2.02	12	0.24	1173.00	6202.00	13570	20230330	-7.66	11860	20230726	5.65	12910	-2.94	20240329	12040	4.07	20240130	13450	-6.84	20230403	11860	5.65	20230726	0.16	N	094280	500	57 억		45534	N	N	0	N	00	N
165	20240401	130556	57	100.00	KOSPI		서비스업	N	N	N	N		N	12530	-300	5	-2.34	331189030	26261	39.92	12830	12890	12490	16670	8990	12830	12610.14	0.39	0	-1085	13050	12940	12800	12690	12550	12995	12745	58	3840	500	9490	10	1	11558200	1448	10.68	2.02	12	0.23	1173.00	6202.00	13570	20230330	-7.66	11860	20230726	5.65	12910	-2.94	20240329	12040	4.07	20240130	13450	-6.84	20230403	11860	5.65	20230726	0.16	N	094280	500	57 억		45534	N	N	0	N	00	N
166	20240401	120602	57	100.00	KOSPI		서비스업	N	N	N	N		N	12550	-280	5	-2.18	308626530	24460	37.19	12830	12890	12490	16670	8990	12830	12616.25	0.39	0	-782	13050	12940	12800	12690	12550	12995	12745	58	3840	500	9490	10	1	11558200	1451	10.70	2.02	12	0.21	1173.00	6202.00	13570	20230330	-7.52	11860	20230726	5.82	12910	-2.79	20240329	12040	4.24	20240130	13450	-6.69	20230403	11860	5.82	20230726	0.16	N	094280	500	57 억		45534	N	N	0	N	00	N
167	20240401	110600	57	100.00	KOSPI		서비스업	N	N	N	N		N	12540	-290	5	-2.26	284610780	22541	34.27	12830	12890	12500	16670	8990	12830	12624.95	0.39	0	54	13050	12940	12800	12690	12550	12995	12745	58	3840	500	9490	10	1	11558200	1449	10.69	2.02	12	0.20	1173.00	6202.00	13570	20230330	-7.59	11860	20230726	5.73	12910	-2.87	20240329	12040	4.15	20240130	13450	-6.77	20230403	11860	5.73	20230726	0.16	N	094280	500	57 억		45534	N	N	0	N	00	N
168	20240401	100557	57	100.00	KOSPI		서비스업	N	N	N	N		N	12560	-270	5	-2.10	186195160	14697	22.34	12830	12890	12560	16670	8990	12830	12667.21	0.39	0	973	13050	12940	12800	12690	12550	12995	12745	58	3840	500	9490	10	1	11558200	1452	10.71	2.03	12	0.13	1173.00	6202.00	13570	20230330	-7.44	11860	20230726	5.90	12910	-2.71	20240329	12040	4.32	20240130	13450	-6.62	20230403	11860	5.90	20230726	0.16	N	094280	500	57 억		45534	N	N	0	N	00	N
169	20240401	090558	57	100.00	KOSPI		서비스업	N	N	N	N		N	12780	-50	5	-0.39	35555680	2777	4.22	12830	12890	12750	16670	8990	12830	12802.07	0.39	0	-57	13050	12940	12800	12690	12550	12995	12745	58	3840	500	9490	10	1	11558200	1477	10.90	2.06	12	0.02	1173.00	6202.00	13570	20230330	-5.82	11860	20230726	7.76	12910	-1.01	20240329	12040	6.15	20240130	13450	-4.98	20230403	11860	7.76	20230726	0.16	N	094280	500	57 억		45534	N	N	0	N	00	N