KissMeData/016710/price/prices-20240401.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160331	57	100.00	KOSPI		서비스업	N	N	N	N	N	9140	80	2	0.88	171997340	18891	138.31	9040	9150	9020	11770	6350	9060	9104.72	1.66	7104	9166	9112	9006	8952	8846	9140	8980	161	2710	1000	5430	10	1	16089459	1471	0.96	0.35	12	0.12	9558.00	26059.00	131300	20230424	-93.04	8800	20240417	3.86	10240	-10.74	20240104	8800	3.86	20240417	36000	-74.61	20230502	8800	3.86	20240417	0.03	N	016710	1000	160 억	267207	N	N	0	N	N
3	20240430	150329	57	100.00	KOSPI		서비스업	N	N	N	N	N	9130	70	2	0.77	164627120	18084	132.41	9040	9150	9020	11770	6350	9060	9103.47	1.66	6760	9166	9112	9006	8952	8846	9140	8980	161	2710	1000	5430	10	1	16089459	1469	0.96	0.35	12	0.11	9558.00	26059.00	131300	20230424	-93.05	8800	20240417	3.75	10240	-10.84	20240104	8800	3.75	20240417	36000	-74.64	20230502	8800	3.75	20240417	0.03	N	016710	1000	160 억	267207	N	N	0	N	N
4	20240430	140330	57	100.00	KOSPI		서비스업	N	N	N	N	N	9090	30	2	0.33	152759950	16781	122.87	9040	9150	9020	11770	6350	9060	9103.15	1.66	6532	9166	9112	9006	8952	8846	9140	8980	161	2710	1000	5430	10	1	16089459	1463	0.95	0.35	12	0.10	9558.00	26059.00	131300	20230424	-93.08	8800	20240417	3.30	10240	-11.23	20240104	8800	3.30	20240417	36000	-74.75	20230502	8800	3.30	20240417	0.03	N	016710	1000	160 억	267207	N	N	0	N	N
5	20240430	130329	57	100.00	KOSPI		서비스업	N	N	N	N	N	9140	80	2	0.88	125394230	13773	100.84	9040	9150	9020	11770	6350	9060	9104.35	1.66	5503	9166	9112	9006	8952	8846	9140	8980	161	2710	1000	5430	10	1	16089459	1471	0.96	0.35	12	0.09	9558.00	26059.00	131300	20230424	-93.04	8800	20240417	3.86	10240	-10.74	20240104	8800	3.86	20240417	36000	-74.61	20230502	8800	3.86	20240417	0.03	N	016710	1000	160 억	267207	N	N	0	N	N
6	20240430	120330	57	100.00	KOSPI		서비스업	N	N	N	N	N	9140	80	2	0.88	101630180	11168	81.77	9040	9150	9020	11770	6350	9060	9100.12	1.66	3297	9166	9112	9006	8952	8846	9140	8980	161	2710	1000	5430	10	1	16089459	1471	0.96	0.35	12	0.07	9558.00	26059.00	131300	20230424	-93.04	8800	20240417	3.86	10240	-10.74	20240104	8800	3.86	20240417	36000	-74.61	20230502	8800	3.86	20240417	0.03	N	016710	1000	160 억	267207	N	N	0	N	N
7	20240430	110329	57	100.00	KOSPI		서비스업	N	N	N	N	N	9070	10	2	0.11	60795070	6682	48.92	9040	9140	9020	11770	6350	9060	9098.33	1.66	1126	9166	9112	9006	8952	8846	9140	8980	161	2710	1000	5430	10	1	16089459	1459	0.95	0.35	12	0.04	9558.00	26059.00	131300	20230424	-93.09	8800	20240417	3.07	10240	-11.43	20240104	8800	3.07	20240417	36000	-74.81	20230502	8800	3.07	20240417	0.03	N	016710	1000	160 억	267207	N	N	0	N	N
8	20240430	100327	57	100.00	KOSPI		서비스업	N	N	N	N	N	9100	40	2	0.44	51709130	5682	41.60	9040	9140	9020	11770	6350	9060	9100.52	1.66	1251	9166	9112	9006	8952	8846	9140	8980	161	2710	1000	5430	10	1	16089459	1464	0.95	0.35	12	0.04	9558.00	26059.00	131300	20230424	-93.07	8800	20240417	3.41	10240	-11.13	20240104	8800	3.41	20240417	36000	-74.72	20230502	8800	3.41	20240417	0.03	N	016710	1000	160 억	267207	N	N	0	N	N
9	20240430	090335	57	100.00	KOSPI		서비스업	N	N	N	N	N	9090	30	2	0.33	1833730	203	1.49	9040	9090	9020	11770	6350	9060	9033.15	1.66	-36	9166	9112	9006	8952	8846	9140	8980	161	2710	1000	5430	10	1	16089459	1463	0.95	0.35	12	0.00	9558.00	26059.00	131300	20230424	-93.08	8800	20240417	3.30	10240	-11.23	20240104	8800	3.30	20240417	36000	-74.75	20230502	8800	3.30	20240417	0.03	N	016710	1000	160 억	267207	N	N	0	N	N
10	20240429	160327	57	100.00	KOSPI		서비스업	N	N	N	N	N	9060	120	2	1.34	122636340	13635	105.88	9010	9060	8900	11620	6260	8940	8994.23	1.62	6821	9053	8996	8953	8896	8853	8975	8875	161	2680	1000	5360	10	1	16089459	1458	0.95	0.35	12	0.08	9558.00	26059.00	131500	20230421	-93.11	8800	20240417	2.95	10240	-11.52	20240104	8800	2.95	20240417	36000	-74.83	20230502	8800	2.95	20240417	0.03	N	016710	1000	160 억	260449	N	N	5	N	N
11	20240429	150328	57	100.00	KOSPI		서비스업	N	N	N	N	N	9030	90	2	1.01	110563420	12300	95.51	9010	9050	8900	11620	6260	8940	8988.90	1.62	6114	9053	8996	8953	8896	8853	8975	8875	161	2680	1000	5360	10	1	16089459	1453	0.94	0.35	12	0.08	9558.00	26059.00	131500	20230421	-93.13	8800	20240417	2.61	10240	-11.82	20240104	8800	2.61	20240417	36000	-74.92	20230502	8800	2.61	20240417	0.03	N	016710	1000	160 억	260449	N	N	5	N	N
12	20240429	140323	57	100.00	KOSPI		서비스업	N	N	N	N	N	9020	80	2	0.89	78218730	8719	67.70	9010	9030	8900	11620	6260	8940	8971.07	1.62	3250	9053	8996	8953	8896	8853	8975	8875	161	2680	1000	5360	10	1	16089459	1451	0.94	0.35	12	0.05	9558.00	26059.00	131500	20230421	-93.14	8800	20240417	2.50	10240	-11.91	20240104	8800	2.50	20240417	36000	-74.94	20230502	8800	2.50	20240417	0.03	N	016710	1000	160 억	260449	N	N	5	N	N
13	20240429	130329	57	100.00	KOSPI		서비스업	N	N	N	N	N	9020	80	2	0.89	68659250	7659	59.47	9010	9020	8900	11620	6260	8940	8964.52	1.62	2652	9053	8996	8953	8896	8853	8975	8875	161	2680	1000	5360	10	1	16089459	1451	0.94	0.35	12	0.05	9558.00	26059.00	131500	20230421	-93.14	8800	20240417	2.50	10240	-11.91	20240104	8800	2.50	20240417	36000	-74.94	20230502	8800	2.50	20240417	0.03	N	016710	1000	160 억	260449	N	N	5	N	N
14	20240429	120327	57	100.00	KOSPI		서비스업	N	N	N	N	N	8970	30	2	0.34	50551200	5648	43.86	9010	9010	8900	11620	6260	8940	8950.28	1.62	1397	9053	8996	8953	8896	8853	8975	8875	161	2680	1000	5360	10	1	16089459	1443	0.94	0.34	12	0.04	9558.00	26059.00	131500	20230421	-93.18	8800	20240417	1.93	10240	-12.40	20240104	8800	1.93	20240417	36000	-75.08	20230502	8800	1.93	20240417	0.03	N	016710	1000	160 억	260449	N	N	5	N	N
15	20240429	110315	57	100.00	KOSPI		서비스업	N	N	N	N	N	8980	40	2	0.45	41614600	4652	36.12	9010	9010	8900	11620	6260	8940	8945.53	1.62	711	9053	8996	8953	8896	8853	8975	8875	161	2680	1000	5360	10	1	16089459	1445	0.94	0.34	12	0.03	9558.00	26059.00	131500	20230421	-93.17	8800	20240417	2.05	10240	-12.30	20240104	8800	2.05	20240417	36000	-75.06	20230502	8800	2.05	20240417	0.03	N	016710	1000	160 억	260449	N	N	5	N	N
16	20240429	100328	57	100.00	KOSPI		서비스업	N	N	N	N	N	9000	60	2	0.67	35066120	3922	30.46	9010	9010	8900	11620	6260	8940	8940.88	1.62	1100	9053	8996	8953	8896	8853	8975	8875	161	2680	1000	5360	10	1	16089459	1448	0.94	0.35	12	0.02	9558.00	26059.00	131500	20230421	-93.16	8800	20240417	2.27	10240	-12.11	20240104	8800	2.27	20240417	36000	-75.00	20230502	8800	2.27	20240417	0.03	N	016710	1000	160 억	260449	N	N	5	N	N
17	20240429	090329	57	100.00	KOSPI		서비스업	N	N	N	N	N	8910	-30	5	-0.34	581880	65	0.50	9010	9010	8910	11620	6260	8940	8952.00	1.62	-1	9053	8996	8953	8896	8853	8975	8875	161	2680	1000	5360	10	1	16089459	1434	0.93	0.34	12	0.00	9558.00	26059.00	131500	20230421	-93.22	8800	20240417	1.25	10240	-12.99	20240104	8800	1.25	20240417	36000	-75.25	20230502	8800	1.25	20240417	0.03	N	016710	1000	160 억	260449	N	N	5	N	N
18	20240426	160327	57	100.00	KOSPI		서비스업	N	N	N	N	N	8940	-60	5	-0.67	114267140	12777	161.08	9000	9010	8910	11700	6300	9000	8943.19	1.63	-2578	9193	9096	9013	8916	8833	9055	8875	161	2700	1000	5400	10	1	16089459	1438	0.94	0.34	12	0.08	9558.00	26059.00	131500	20230421	-93.20	8800	20240417	1.59	10240	-12.70	20240104	8800	1.59	20240417	44700	-80.00	20230426	8800	1.59	20240417	0.04	N	016710	1000	160 억	262897	N	N	5	N	N
19	20240426	150328	57	100.00	KOSPI		서비스업	N	N	N	N	N	8950	-50	5	-0.56	105026390	11743	148.05	9000	9010	8910	11700	6300	9000	8943.74	1.63	-2689	9193	9096	9013	8916	8833	9055	8875	161	2700	1000	5400	10	1	16089459	1440	0.94	0.34	12	0.07	9558.00	26059.00	131500	20230421	-93.19	8800	20240417	1.70	10240	-12.60	20240104	8800	1.70	20240417	44700	-79.98	20230426	8800	1.70	20240417	0.04	N	016710	1000	160 억	262897	N	N	1	N	N
20	20240426	140326	57	100.00	KOSPI		서비스업	N	N	N	N	N	8950	-50	5	-0.56	78080870	8727	110.02	9000	9010	8910	11700	6300	9000	8947.05	1.63	-2551	9193	9096	9013	8916	8833	9055	8875	161	2700	1000	5400	10	1	16089459	1440	0.94	0.34	12	0.05	9558.00	26059.00	131500	20230421	-93.19	8800	20240417	1.70	10240	-12.60	20240104	8800	1.70	20240417	44700	-79.98	20230426	8800	1.70	20240417	0.04	N	016710	1000	160 억	262897	N	N	1	N	N
21	20240426	130326	57	100.00	KOSPI		서비스업	N	N	N	N	N	8950	-50	5	-0.56	67992570	7600	95.81	9000	9010	8910	11700	6300	9000	8946.39	1.63	-2450	9193	9096	9013	8916	8833	9055	8875	161	2700	1000	5400	10	1	16089459	1440	0.94	0.34	12	0.05	9558.00	26059.00	131500	20230421	-93.19	8800	20240417	1.70	10240	-12.60	20240104	8800	1.70	20240417	44700	-79.98	20230426	8800	1.70	20240417	0.04	N	016710	1000	160 억	262897	N	N	1	N	N
22	20240426	120326	57	100.00	KOSPI		서비스업	N	N	N	N	N	8940	-60	5	-0.67	55613220	6216	78.37	9000	9010	8910	11700	6300	9000	8946.79	1.63	-1693	9193	9096	9013	8916	8833	9055	8875	161	2700	1000	5400	10	1	16089459	1438	0.94	0.34	12	0.04	9558.00	26059.00	131500	20230421	-93.20	8800	20240417	1.59	10240	-12.70	20240104	8800	1.59	20240417	44700	-80.00	20230426	8800	1.59	20240417	0.04	N	016710	1000	160 억	262897	N	N	1	N	N
23	20240426	110327	57	100.00	KOSPI		서비스업	N	N	N	N	N	8930	-70	5	-0.78	42577000	4758	59.98	9000	9010	8910	11700	6300	9000	8948.51	1.63	-1437	9193	9096	9013	8916	8833	9055	8875	161	2700	1000	5400	10	1	16089459	1437	0.93	0.34	12	0.03	9558.00	26059.00	131500	20230421	-93.21	8800	20240417	1.48	10240	-12.79	20240104	8800	1.48	20240417	44700	-80.02	20230426	8800	1.48	20240417	0.04	N	016710	1000	160 억	262897	N	N	1	N	N
24	20240426	100326	57	100.00	KOSPI		서비스업	N	N	N	N	N	8990	-10	5	-0.11	18698600	2086	26.30	9000	9010	8910	11700	6300	9000	8963.85	1.63	-382	9193	9096	9013	8916	8833	9055	8875	161	2700	1000	5400	10	1	16089459	1446	0.94	0.34	12	0.01	9558.00	26059.00	131500	20230421	-93.16	8800	20240417	2.16	10240	-12.21	20240104	8800	2.16	20240417	44700	-79.89	20230426	8800	2.16	20240417	0.04	N	016710	1000	160 억	262897	N	N	1	N	N
25	20240426	090328	57	100.00	KOSPI		서비스업	N	N	N	N	N	9000	0	3	0.00	477000	53	0.67	9000	9000	9000	11700	6300	9000	9000.00	1.63	-4	9193	9096	9013	8916	8833	9055	8875	161	2700	1000	5400	10	1	16089459	1448	0.94	0.35	12	0.00	9558.00	26059.00	131500	20230421	-93.16	8800	20240417	2.27	10240	-12.11	20240104	8800	2.27	20240417	44700	-79.87	20230426	8800	2.27	20240417	0.04	N	016710	1000	160 억	262897	N	N	1	N	N
26	20240425	160325	57	100.00	KOSPI		서비스업	N	N	N	N	N	9000	-20	5	-0.22	70749410	7869	57.36	9020	9110	8930	11720	6320	9020	8990.89	1.63	451	9200	9110	9050	8960	8900	9080	8930	161	2700	1000	5410	10	1	16089459	1448	0.94	0.35	12	0.05	9558.00	26059.00	131900	20230419	-93.18	8800	20240417	2.27	10240	-12.11	20240104	8800	2.27	20240417	63800	-85.89	20230425	8800	2.27	20240417	0.03	N	016710	1000	160 억	262124	N	N	1	N	N
27	20240425	150328	57	100.00	KOSPI		서비스업	N	N	N	N	N	9000	-20	5	-0.22	64883880	7217	52.61	9020	9110	8930	11720	6320	9020	8990.42	1.63	423	9200	9110	9050	8960	8900	9080	8930	161	2700	1000	5410	10	1	16089459	1448	0.94	0.35	12	0.04	9558.00	26059.00	131900	20230419	-93.18	8800	20240417	2.27	10240	-12.11	20240104	8800	2.27	20240417	63800	-85.89	20230425	8800	2.27	20240417	0.03	N	016710	1000	160 억	262124	N	N	0	N	N
28	20240425	140326	57	100.00	KOSPI		서비스업	N	N	N	N	N	9030	10	2	0.11	58695180	6529	47.59	9020	9110	8930	11720	6320	9020	8989.92	1.63	494	9200	9110	9050	8960	8900	9080	8930	161	2700	1000	5410	10	1	16089459	1453	0.94	0.35	12	0.04	9558.00	26059.00	131900	20230419	-93.15	8800	20240417	2.61	10240	-11.82	20240104	8800	2.61	20240417	63800	-85.85	20230425	8800	2.61	20240417	0.03	N	016710	1000	160 억	262124	N	N	0	N	N
29	20240425	130327	57	100.00	KOSPI		서비스업	N	N	N	N	N	9040	20	2	0.22	52319970	5820	42.42	9020	9110	8930	11720	6320	9020	8989.69	1.63	414	9200	9110	9050	8960	8900	9080	8930	161	2700	1000	5410	10	1	16089459	1454	0.95	0.35	12	0.04	9558.00	26059.00	131900	20230419	-93.15	8800	20240417	2.73	10240	-11.72	20240104	8800	2.73	20240417	63800	-85.83	20230425	8800	2.73	20240417	0.03	N	016710	1000	160 억	262124	N	N	0	N	N
30	20240425	120325	57	100.00	KOSPI		서비스업	N	N	N	N	N	9010	-10	5	-0.11	47705480	5309	38.70	9020	9110	8930	11720	6320	9020	8985.78	1.63	457	9200	9110	9050	8960	8900	9080	8930	161	2700	1000	5410	10	1	16089459	1450	0.94	0.35	12	0.03	9558.00	26059.00	131900	20230419	-93.17	8800	20240417	2.39	10240	-12.01	20240104	8800	2.39	20240417	63800	-85.88	20230425	8800	2.39	20240417	0.03	N	016710	1000	160 억	262124	N	N	0	N	N
31	20240425	110326	57	100.00	KOSPI		서비스업	N	N	N	N	N	9020	0	3	0.00	34541850	3848	28.05	9020	9110	8930	11720	6320	9020	8976.57	1.63	484	9200	9110	9050	8960	8900	9080	8930	161	2700	1000	5410	10	1	16089459	1451	0.94	0.35	12	0.02	9558.00	26059.00	131900	20230419	-93.16	8800	20240417	2.50	10240	-11.91	20240104	8800	2.50	20240417	63800	-85.86	20230425	8800	2.50	20240417	0.03	N	016710	1000	160 억	262124	N	N	0	N	N
32	20240425	100326	57	100.00	KOSPI		서비스업	N	N	N	N	N	9020	0	3	0.00	21593660	2409	17.56	9020	9020	8930	11720	6320	9020	8963.74	1.63	310	9200	9110	9050	8960	8900	9080	8930	161	2700	1000	5410	10	1	16089459	1451	0.94	0.35	12	0.01	9558.00	26059.00	131900	20230419	-93.16	8800	20240417	2.50	10240	-11.91	20240104	8800	2.50	20240417	63800	-85.86	20230425	8800	2.50	20240417	0.03	N	016710	1000	160 억	262124	N	N	0	N	N
33	20240425	090326	57	100.00	KOSPI		서비스업	N	N	N	N	N	9000	-20	5	-0.22	1126470	125	0.91	9020	9020	8990	11720	6320	9020	9011.76	1.63	-8	9200	9110	9050	8960	8900	9080	8930	161	2700	1000	5410	10	1	16089459	1448	0.94	0.35	12	0.00	9558.00	26059.00	131900	20230419	-93.18	8800	20240417	2.27	10240	-12.11	20240104	8800	2.27	20240417	63800	-85.89	20230425	8800	2.27	20240417	0.03	N	016710	1000	160 억	262124	N	N	0	N	N
34	20240424	160324	57	100.00	KOSPI		서비스업	N	N	N	N	N	9020	-20	5	-0.22	123543040	13700	68.76	9040	9140	8990	11750	6330	9040	9017.74	1.62	1062	9180	9110	9030	8960	8880	9145	8995	161	2710	1000	5420	10	1	16089459	1451	0.94	0.35	12	0.09	9558.00	26059.00	132200	20230418	-93.18	8800	20240417	2.50	10240	-11.91	20240104	8800	2.50	20240417	131300	-93.13	20230424	8800	2.50	20240417	0.03	N	016710	1000	160 억	261052	N	N	0	N	N
35	20240424	150324	57	100.00	KOSPI		서비스업	N	N	N	N	N	9040	0	3	0.00	93205680	10331	51.85	9040	9140	8990	11750	6330	9040	9021.94	1.62	641	9180	9110	9030	8960	8880	9145	8995	161	2710	1000	5420	10	1	16089459	1454	0.95	0.35	12	0.06	9558.00	26059.00	132200	20230418	-93.16	8800	20240417	2.73	10240	-11.72	20240104	8800	2.73	20240417	131300	-93.12	20230424	8800	2.73	20240417	0.03	N	016710	1000	160 억	261052	N	N	0	N	N
36	20240424	140323	57	100.00	KOSPI		서비스업	N	N	N	N	N	9050	10	2	0.11	75347560	8351	41.91	9040	9140	8990	11750	6330	9040	9022.58	1.62	54	9180	9110	9030	8960	8880	9145	8995	161	2710	1000	5420	10	1	16089459	1456	0.95	0.35	12	0.05	9558.00	26059.00	132200	20230418	-93.15	8800	20240417	2.84	10240	-11.62	20240104	8800	2.84	20240417	131300	-93.11	20230424	8800	2.84	20240417	0.03	N	016710	1000	160 억	261052	N	N	0	N	N
37	20240424	130329	57	100.00	KOSPI		서비스업	N	N	N	N	N	9030	-10	5	-0.11	54608700	6053	30.38	9040	9140	8990	11750	6330	9040	9021.76	1.62	-305	9180	9110	9030	8960	8880	9145	8995	161	2710	1000	5420	10	1	16089459	1453	0.94	0.35	12	0.04	9558.00	26059.00	132200	20230418	-93.17	8800	20240417	2.61	10240	-11.82	20240104	8800	2.61	20240417	131300	-93.12	20230424	8800	2.61	20240417	0.03	N	016710	1000	160 억	261052	N	N	0	N	N
38	20240424	120325	57	100.00	KOSPI		서비스업	N	N	N	N	N	9010	-30	5	-0.33	51033350	5658	28.40	9040	9140	8990	11750	6330	9040	9019.68	1.62	-391	9180	9110	9030	8960	8880	9145	8995	161	2710	1000	5420	10	1	16089459	1450	0.94	0.35	12	0.04	9558.00	26059.00	132200	20230418	-93.18	8800	20240417	2.39	10240	-12.01	20240104	8800	2.39	20240417	131300	-93.14	20230424	8800	2.39	20240417	0.03	N	016710	1000	160 억	261052	N	N	0	N	N
39	20240424	110324	57	100.00	KOSPI		서비스업	N	N	N	N	N	9020	-20	5	-0.22	35957520	3984	20.00	9040	9140	9000	11750	6330	9040	9025.48	1.62	-502	9180	9110	9030	8960	8880	9145	8995	161	2710	1000	5420	10	1	16089459	1451	0.94	0.35	12	0.02	9558.00	26059.00	132200	20230418	-93.18	8800	20240417	2.50	10240	-11.91	20240104	8800	2.50	20240417	131300	-93.13	20230424	8800	2.50	20240417	0.03	N	016710	1000	160 억	261052	N	N	0	N	N
40	20240424	100324	57	100.00	KOSPI		서비스업	N	N	N	N	N	9070	30	2	0.33	8071150	891	4.47	9040	9140	9020	11750	6330	9040	9058.53	1.62	-519	9180	9110	9030	8960	8880	9145	8995	161	2710	1000	5420	10	1	16089459	1459	0.95	0.35	12	0.01	9558.00	26059.00	132200	20230418	-93.14	8800	20240417	3.07	10240	-11.43	20240104	8800	3.07	20240417	131300	-93.09	20230424	8800	3.07	20240417	0.03	N	016710	1000	160 억	261052	N	N	0	N	N
41	20240424	090324	57	100.00	KOSPI		서비스업	N	N	N	N	N	9060	20	2	0.22	2088830	231	1.16	9040	9140	9020	11750	6330	9040	9042.55	1.62	-201	9180	9110	9030	8960	8880	9145	8995	161	2710	1000	5420	10	1	16089459	1458	0.95	0.35	12	0.00	9558.00	26059.00	132200	20230418	-93.15	8800	20240417	2.95	10240	-11.52	20240104	8800	2.95	20240417	131300	-93.10	20230424	8800	2.95	20240417	0.03	N	016710	1000	160 억	261052	N	N	0	N	N
42	20240423	160315	57	100.00	KOSPI		서비스업	N	N	N	N	N	9040	70	2	0.78	178663160	19773	119.63	8970	9100	8950	11660	6280	8970	9035.71	1.58	4502	9110	9040	8970	8900	8830	9075	8935	161	2690	1000	5380	10	1	16089459	1454	0.95	0.35	12	0.12	9558.00	26059.00	133000	20230417	-93.20	8800	20240417	2.73	10240	-11.72	20240104	8800	2.73	20240417	131300	-93.12	20230424	8800	2.73	20240417	0.03	N	016710	1000	160 억	254362	N	N	0	N	N
43	20240423	150323	57	100.00	KOSPI		서비스업	N	N	N	N	N	9040	70	2	0.78	167622180	18546	112.21	8970	9100	8950	11660	6280	8970	9038.19	1.58	4496	9110	9040	8970	8900	8830	9075	8935	161	2690	1000	5380	10	1	16089459	1454	0.95	0.35	12	0.12	9558.00	26059.00	133000	20230417	-93.20	8800	20240417	2.73	10240	-11.72	20240104	8800	2.73	20240417	131300	-93.12	20230424	8800	2.73	20240417	0.03	N	016710	1000	160 억	254362	N	N	0	N	N
44	20240423	140324	57	100.00	KOSPI		서비스업	N	N	N	N	N	9040	70	2	0.78	161547600	17874	108.14	8970	9100	8950	11660	6280	8970	9038.13	1.58	4837	9110	9040	8970	8900	8830	9075	8935	161	2690	1000	5380	10	1	16089459	1454	0.95	0.35	12	0.11	9558.00	26059.00	133000	20230417	-93.20	8800	20240417	2.73	10240	-11.72	20240104	8800	2.73	20240417	131300	-93.12	20230424	8800	2.73	20240417	0.03	N	016710	1000	160 억	254362	N	N	0	N	N
45	20240423	130322	57	100.00	KOSPI		서비스업	N	N	N	N	N	8990	20	2	0.22	158313530	17515	105.97	8970	9100	8950	11660	6280	8970	9038.74	1.58	4964	9110	9040	8970	8900	8830	9075	8935	161	2690	1000	5380	10	1	16089459	1446	0.94	0.34	12	0.11	9558.00	26059.00	133000	20230417	-93.24	8800	20240417	2.16	10240	-12.21	20240104	8800	2.16	20240417	131300	-93.15	20230424	8800	2.16	20240417	0.03	N	016710	1000	160 억	254362	N	N	0	N	N
46	20240423	120323	57	100.00	KOSPI		서비스업	N	N	N	N	N	9050	80	2	0.89	147437280	16307	98.66	8970	9100	8950	11660	6280	8970	9041.35	1.58	4684	9110	9040	8970	8900	8830	9075	8935	161	2690	1000	5380	10	1	16089459	1456	0.95	0.35	12	0.10	9558.00	26059.00	133000	20230417	-93.20	8800	20240417	2.84	10240	-11.62	20240104	8800	2.84	20240417	131300	-93.11	20230424	8800	2.84	20240417	0.03	N	016710	1000	160 억	254362	N	N	0	N	N
47	20240423	110322	57	100.00	KOSPI		서비스업	N	N	N	N	N	9030	60	2	0.67	131882420	14588	88.26	8970	9100	8950	11660	6280	8970	9040.47	1.58	4178	9110	9040	8970	8900	8830	9075	8935	161	2690	1000	5380	10	1	16089459	1453	0.94	0.35	12	0.09	9558.00	26059.00	133000	20230417	-93.21	8800	20240417	2.61	10240	-11.82	20240104	8800	2.61	20240417	131300	-93.12	20230424	8800	2.61	20240417	0.03	N	016710	1000	160 억	254362	N	N	0	N	N
48	20240423	100323	57	100.00	KOSPI		서비스업	N	N	N	N	N	9060	90	2	1.00	82251570	9115	55.15	8970	9100	8950	11660	6280	8970	9023.76	1.58	1827	9110	9040	8970	8900	8830	9075	8935	161	2690	1000	5380	10	1	16089459	1458	0.95	0.35	12	0.06	9558.00	26059.00	133000	20230417	-93.19	8800	20240417	2.95	10240	-11.52	20240104	8800	2.95	20240417	131300	-93.10	20230424	8800	2.95	20240417	0.03	N	016710	1000	160 억	254362	N	N	0	N	N
49	20240423	090323	57	100.00	KOSPI		서비스업	N	N	N	N	N	8970	0	3	0.00	11795220	1315	7.96	8970	9040	8960	11660	6280	8970	8969.75	1.58	-358	9110	9040	8970	8900	8830	9075	8935	161	2690	1000	5380	10	1	16089459	1443	0.94	0.34	12	0.01	9558.00	26059.00	133000	20230417	-93.26	8800	20240417	1.93	10240	-12.40	20240104	8800	1.93	20240417	131300	-93.17	20230424	8800	1.93	20240417	0.03	N	016710	1000	160 억	254362	N	N	0	N	N
50	20240422	160322	57	100.00	KOSPI		서비스업	N	N	N	N	N	8970	10	2	0.11	148100380	16528	44.51	8960	9040	8900	11640	6280	8960	8960.57	1.60	-3416	9200	9080	8960	8840	8720	9140	8900	161	2680	1000	5370	10	1	16089459	1443	0.94	0.34	12	0.10	9558.00	26059.00	133100	20230414	-93.26	8800	20240417	1.93	10240	-12.40	20240104	8800	1.93	20240417	131300	-93.17	20230424	8800	1.93	20240417	0.03	N	016710	1000	160 억	257794	N	N	0	N	N
51	20240422	150321	57	100.00	KOSPI		서비스업	N	N	N	N	N	8950	-10	5	-0.11	138830900	15492	41.72	8960	9040	8900	11640	6280	8960	8961.46	1.60	-3290	9200	9080	8960	8840	8720	9140	8900	161	2680	1000	5370	10	1	16089459	1440	0.94	0.34	12	0.10	9558.00	26059.00	133100	20230414	-93.28	8800	20240417	1.70	10240	-12.60	20240104	8800	1.70	20240417	131300	-93.18	20230424	8800	1.70	20240417	0.03	N	016710	1000	160 억	257794	N	N	0	N	N
52	20240422	140321	57	100.00	KOSPI		서비스업	N	N	N	N	N	8910	-50	5	-0.56	119014340	13269	35.73	8960	9040	8910	11640	6280	8960	8969.35	1.60	-2875	9200	9080	8960	8840	8720	9140	8900	161	2680	1000	5370	10	1	16089459	1434	0.93	0.34	12	0.08	9558.00	26059.00	133100	20230414	-93.31	8800	20240417	1.25	10240	-12.99	20240104	8800	1.25	20240417	131300	-93.21	20230424	8800	1.25	20240417	0.03	N	016710	1000	160 억	257794	N	N	0	N	N
53	20240422	130320	57	100.00	KOSPI		서비스업	N	N	N	N	N	8990	30	2	0.33	89481210	9963	26.83	8960	9040	8940	11640	6280	8960	8981.35	1.60	-2454	9200	9080	8960	8840	8720	9140	8900	161	2680	1000	5370	10	1	16089459	1446	0.94	0.34	12	0.06	9558.00	26059.00	133100	20230414	-93.25	8800	20240417	2.16	10240	-12.21	20240104	8800	2.16	20240417	131300	-93.15	20230424	8800	2.16	20240417	0.03	N	016710	1000	160 억	257794	N	N	0	N	N
54	20240422	120321	57	100.00	KOSPI		서비스업	N	N	N	N	N	8950	-10	5	-0.11	76374010	8501	22.89	8960	9040	8940	11640	6280	8960	8984.12	1.60	-1918	9200	9080	8960	8840	8720	9140	8900	161	2680	1000	5370	10	1	16089459	1440	0.94	0.34	12	0.05	9558.00	26059.00	133100	20230414	-93.28	8800	20240417	1.70	10240	-12.60	20240104	8800	1.70	20240417	131300	-93.18	20230424	8800	1.70	20240417	0.03	N	016710	1000	160 억	257794	N	N	0	N	N
55	20240422	110321	57	100.00	KOSPI		서비스업	N	N	N	N	N	8970	10	2	0.11	66476940	7396	19.92	8960	9040	8950	11640	6280	8960	8988.23	1.60	-937	9200	9080	8960	8840	8720	9140	8900	161	2680	1000	5370	10	1	16089459	1443	0.94	0.34	12	0.05	9558.00	26059.00	133100	20230414	-93.26	8800	20240417	1.93	10240	-12.40	20240104	8800	1.93	20240417	131300	-93.17	20230424	8800	1.93	20240417	0.03	N	016710	1000	160 억	257794	N	N	0	N	N
56	20240422	100322	57	100.00	KOSPI		서비스업	N	N	N	N	N	8970	10	2	0.11	55136020	6132	16.51	8960	9040	8950	11640	6280	8960	8991.52	1.60	-908	9200	9080	8960	8840	8720	9140	8900	161	2680	1000	5370	10	1	16089459	1443	0.94	0.34	12	0.04	9558.00	26059.00	133100	20230414	-93.26	8800	20240417	1.93	10240	-12.40	20240104	8800	1.93	20240417	131300	-93.17	20230424	8800	1.93	20240417	0.03	N	016710	1000	160 억	257794	N	N	0	N	N
57	20240422	090321	57	100.00	KOSPI		서비스업	N	N	N	N	N	9000	40	2	0.45	2938190	328	0.88	8960	9000	8950	11640	6280	8960	8957.90	1.60	-219	9200	9080	8960	8840	8720	9140	8900	161	2680	1000	5370	10	1	16089459	1448	0.94	0.35	12	0.00	9558.00	26059.00	133100	20230414	-93.24	8800	20240417	2.27	10240	-12.11	20240104	8800	2.27	20240417	131300	-93.15	20230424	8800	2.27	20240417	0.03	N	016710	1000	160 억	257794	N	N	0	N	N
58	20240419	160310	57	100.00	KOSPI		서비스업	N	N	N	N	N	8960	80	2	0.90	332826540	37131	250.43	8890	9080	8840	11540	6220	8880	8963.58	1.56	8269	8966	8922	8866	8822	8766	8945	8845	161	2660	1000	5320	10	1	16089459	1442	0.94	0.34	12	0.23	9558.00	26059.00	133100	20230414	-93.27	8800	20240417	1.82	10240	-12.50	20240104	8800	1.82	20240417	131900	-93.21	20230419	8800	1.82	20240417	0.03	N	016710	1000	160 억	250341	N	N	0	N	N
59	20240419	150311	57	100.00	KOSPI		서비스업	N	N	N	N	N	9010	130	2	1.46	319272000	35622	240.25	8890	9080	8840	11540	6220	8880	8962.78	1.56	8181	8966	8922	8866	8822	8766	8945	8845	161	2660	1000	5320	10	1	16089459	1450	0.94	0.35	12	0.22	9558.00	26059.00	133100	20230414	-93.23	8800	20240417	2.39	10240	-12.01	20240104	8800	2.39	20240417	131900	-93.17	20230419	8800	2.39	20240417	0.03	N	016710	1000	160 억	250341	N	N	0	N	N
60	20240419	140309	57	100.00	KOSPI		서비스업	N	N	N	N	N	9030	150	2	1.69	313994690	35037	236.31	8890	9080	8840	11540	6220	8880	8961.80	1.56	8269	8966	8922	8866	8822	8766	8945	8845	161	2660	1000	5320	10	1	16089459	1453	0.94	0.35	12	0.22	9558.00	26059.00	133100	20230414	-93.22	8800	20240417	2.61	10240	-11.82	20240104	8800	2.61	20240417	131900	-93.15	20230419	8800	2.61	20240417	0.03	N	016710	1000	160 억	250341	N	N	0	N	N
61	20240419	130311	57	100.00	KOSPI		서비스업	N	N	N	N	N	9040	160	2	1.80	302666010	33781	227.83	8890	9080	8840	11540	6220	8880	8959.65	1.56	8590	8966	8922	8866	8822	8766	8945	8845	161	2660	1000	5320	10	1	16089459	1454	0.95	0.35	12	0.21	9558.00	26059.00	133100	20230414	-93.21	8800	20240417	2.73	10240	-11.72	20240104	8800	2.73	20240417	131900	-93.15	20230419	8800	2.73	20240417	0.03	N	016710	1000	160 억	250341	N	N	0	N	N
62	20240419	120310	57	100.00	KOSPI		서비스업	N	N	N	N	N	9030	150	2	1.69	269732770	30125	203.18	8890	9080	8840	11540	6220	8880	8953.78	1.56	8927	8966	8922	8866	8822	8766	8945	8845	161	2660	1000	5320	10	1	16089459	1453	0.94	0.35	12	0.19	9558.00	26059.00	133100	20230414	-93.22	8800	20240417	2.61	10240	-11.82	20240104	8800	2.61	20240417	131900	-93.15	20230419	8800	2.61	20240417	0.03	N	016710	1000	160 억	250341	N	N	0	N	N
63	20240419	110311	57	100.00	KOSPI		서비스업	N	N	N	N	N	9000	120	2	1.35	105624870	11876	80.10	8890	9000	8840	11540	6220	8880	8893.98	1.56	1746	8966	8922	8866	8822	8766	8945	8845	161	2660	1000	5320	10	1	16089459	1448	0.94	0.35	12	0.07	9558.00	26059.00	133100	20230414	-93.24	8800	20240417	2.27	10240	-12.11	20240104	8800	2.27	20240417	131900	-93.18	20230419	8800	2.27	20240417	0.03	N	016710	1000	160 억	250341	N	N	0	N	N
64	20240419	100310	57	100.00	KOSPI		서비스업	N	N	N	N	N	8870	-10	5	-0.11	14697680	1659	11.19	8890	8890	8840	11540	6220	8880	8859.36	1.56	-482	8966	8922	8866	8822	8766	8945	8845	161	2660	1000	5320	10	1	16089459	1427	0.93	0.34	12	0.01	9558.00	26059.00	133100	20230414	-93.34	8800	20240417	0.80	10240	-13.38	20240104	8800	0.80	20240417	131900	-93.28	20230419	8800	0.80	20240417	0.03	N	016710	1000	160 억	250341	N	N	0	N	N
65	20240419	090308	57	100.00	KOSPI		서비스업	N	N	N	N	N	8860	-20	5	-0.23	1465540	165	1.11	8890	8890	8860	11540	6220	8880	8882.06	1.56	-128	8966	8922	8866	8822	8766	8945	8845	161	2660	1000	5320	10	1	16089459	1426	0.93	0.34	12	0.00	9558.00	26059.00	133100	20230414	-93.34	8800	20240417	0.68	10240	-13.48	20240104	8800	0.68	20240417	131900	-93.28	20230419	8800	0.68	20240417	0.03	N	016710	1000	160 억	250341	N	N	0	N	N
66	20240418	160308	57	100.00	KOSPI		서비스업	N	N	N	N	N	8880	40	2	0.45	130929860	14772	60.01	8860	8910	8810	11490	6190	8840	8863.39	1.52	4143	8960	8900	8850	8790	8740	8875	8765	161	2650	1000	5300	10	1	16089459	1429	0.93	0.34	12	0.09	9558.00	26059.00	133400	20230412	-93.34	8800	20240417	0.91	10240	-13.28	20240104	8800	0.91	20240417	132200	-93.28	20230418	8800	0.91	20240417	0.04	N	016710	1000	160 억	245149	N	N	0	N	N
67	20240418	150309	57	100.00	KOSPI		서비스업	N	N	N	N	N	8880	40	2	0.45	118152100	13331	54.16	8860	8910	8810	11490	6190	8840	8862.97	1.52	4069	8960	8900	8850	8790	8740	8875	8765	161	2650	1000	5300	10	1	16089459	1429	0.93	0.34	12	0.08	9558.00	26059.00	133400	20230412	-93.34	8800	20240417	0.91	10240	-13.28	20240104	8800	0.91	20240417	132200	-93.28	20230418	8800	0.91	20240417	0.04	N	016710	1000	160 억	245149	N	N	0	N	N
68	20240418	140309	57	100.00	KOSPI		서비스업	N	N	N	N	N	8880	40	2	0.45	92746790	10464	42.51	8860	8910	8810	11490	6190	8840	8863.43	1.52	3832	8960	8900	8850	8790	8740	8875	8765	161	2650	1000	5300	10	1	16089459	1429	0.93	0.34	12	0.07	9558.00	26059.00	133400	20230412	-93.34	8800	20240417	0.91	10240	-13.28	20240104	8800	0.91	20240417	132200	-93.28	20230418	8800	0.91	20240417	0.04	N	016710	1000	160 억	245149	N	N	0	N	N
69	20240418	130310	57	100.00	KOSPI		서비스업	N	N	N	N	N	8850	10	2	0.11	83818290	9458	38.42	8860	8910	8810	11490	6190	8840	8862.17	1.52	3799	8960	8900	8850	8790	8740	8875	8765	161	2650	1000	5300	10	1	16089459	1424	0.93	0.34	12	0.06	9558.00	26059.00	133400	20230412	-93.37	8800	20240417	0.57	10240	-13.57	20240104	8800	0.57	20240417	132200	-93.31	20230418	8800	0.57	20240417	0.04	N	016710	1000	160 억	245149	N	N	0	N	N
70	20240418	120308	57	100.00	KOSPI		서비스업	N	N	N	N	N	8890	50	2	0.57	69268330	7817	31.76	8860	8910	8810	11490	6190	8840	8861.25	1.52	2992	8960	8900	8850	8790	8740	8875	8765	161	2650	1000	5300	10	1	16089459	1430	0.93	0.34	12	0.05	9558.00	26059.00	133400	20230412	-93.34	8800	20240417	1.02	10240	-13.18	20240104	8800	1.02	20240417	132200	-93.28	20230418	8800	1.02	20240417	0.04	N	016710	1000	160 억	245149	N	N	0	N	N
71	20240418	110309	57	100.00	KOSPI		서비스업	N	N	N	N	N	8870	30	2	0.34	54108660	6107	24.81	8860	8910	8810	11490	6190	8840	8860.12	1.52	2293	8960	8900	8850	8790	8740	8875	8765	161	2650	1000	5300	10	1	16089459	1427	0.93	0.34	12	0.04	9558.00	26059.00	133400	20230412	-93.35	8800	20240417	0.80	10240	-13.38	20240104	8800	0.80	20240417	132200	-93.29	20230418	8800	0.80	20240417	0.04	N	016710	1000	160 억	245149	N	N	0	N	N
72	20240418	100309	57	100.00	KOSPI		서비스업	N	N	N	N	N	8880	40	2	0.45	39307920	4437	18.02	8860	8910	8810	11490	6190	8840	8859.14	1.52	1786	8960	8900	8850	8790	8740	8875	8765	161	2650	1000	5300	10	1	16089459	1429	0.93	0.34	12	0.03	9558.00	26059.00	133400	20230412	-93.34	8800	20240417	0.91	10240	-13.28	20240104	8800	0.91	20240417	132200	-93.28	20230418	8800	0.91	20240417	0.04	N	016710	1000	160 억	245149	N	N	0	N	N
73	20240418	090309	57	100.00	KOSPI		서비스업	N	N	N	N	N	8840	0	3	0.00	981380	111	0.45	8860	8860	8840	11490	6190	8840	8841.31	1.52	-95	8960	8900	8850	8790	8740	8875	8765	161	2650	1000	5300	10	1	16089459	1422	0.92	0.34	12	0.00	9558.00	26059.00	133400	20230412	-93.37	8800	20240417	0.45	10240	-13.67	20240104	8800	0.45	20240417	132200	-93.31	20230418	8800	0.45	20240417	0.04	N	016710	1000	160 억	245149	N	N	0	N	N
74	20240417	160305	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	8840	-60	5	-0.67	216900820	24555	104.53	8900	8910	8800	11570	6230	8900	8833.26	1.53	-1571	9180	9040	8930	8790	8680	8985	8735	161	2670	1000	5340	10	1	16089459	1422	0.92	0.34	12	0.15	9558.00	26059.00	135800	20230411	-93.49	8800	20240417	0.45	10240	-13.67	20240104	8800	0.45	20240417	133000	-93.35	20230417	8800	0.45	20240417	0.04	N	016710	1000	160 억	246751	N	N	1	N	N
75	20240417	150311	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	8810	-90	5	-1.01	203958180	23087	98.28	8900	8910	8800	11570	6230	8900	8834.33	1.53	-1185	9180	9040	8930	8790	8680	8985	8735	161	2670	1000	5340	10	1	16089459	1417	0.92	0.34	12	0.14	9558.00	26059.00	135800	20230411	-93.51	8800	20240417	0.11	10240	-13.96	20240104	8800	0.11	20240417	133000	-93.38	20230417	8800	0.11	20240417	0.04	N	016710	1000	160 억	246751	N	N	1	N	N
76	20240417	140308	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	8820	-80	5	-0.90	190874120	21604	91.97	8900	8910	8800	11570	6230	8900	8835.13	1.53	-818	9180	9040	8930	8790	8680	8985	8735	161	2670	1000	5340	10	1	16089459	1419	0.92	0.34	12	0.13	9558.00	26059.00	135800	20230411	-93.51	8800	20240417	0.23	10240	-13.87	20240104	8800	0.23	20240417	133000	-93.37	20230417	8800	0.23	20240417	0.04	N	016710	1000	160 억	246751	N	N	1	N	N
77	20240417	130310	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	8830	-70	5	-0.79	180381750	20415	86.91	8900	8910	8800	11570	6230	8900	8835.75	1.53	-795	9180	9040	8930	8790	8680	8985	8735	161	2670	1000	5340	10	1	16089459	1421	0.92	0.34	12	0.13	9558.00	26059.00	135800	20230411	-93.50	8800	20240417	0.34	10240	-13.77	20240104	8800	0.34	20240417	133000	-93.36	20230417	8800	0.34	20240417	0.04	N	016710	1000	160 억	246751	N	N	1	N	N
78	20240417	120309	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	8820	-80	5	-0.90	156402080	17695	75.33	8900	8910	8800	11570	6230	8900	8838.77	1.53	-326	9180	9040	8930	8790	8680	8985	8735	161	2670	1000	5340	10	1	16089459	1419	0.92	0.34	12	0.11	9558.00	26059.00	135800	20230411	-93.51	8800	20240417	0.23	10240	-13.87	20240104	8800	0.23	20240417	133000	-93.37	20230417	8800	0.23	20240417	0.04	N	016710	1000	160 억	246751	N	N	1	N	N
79	20240417	110310	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	8810	-90	5	-1.01	109569680	12389	52.74	8900	8910	8800	11570	6230	8900	8844.11	1.53	-100	9180	9040	8930	8790	8680	8985	8735	161	2670	1000	5340	10	1	16089459	1417	0.92	0.34	12	0.08	9558.00	26059.00	135800	20230411	-93.51	8800	20240417	0.11	10240	-13.96	20240104	8800	0.11	20240417	133000	-93.38	20230417	8800	0.11	20240417	0.04	N	016710	1000	160 억	246751	N	N	1	N	N
80	20240417	100307	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	8890	-10	5	-0.11	43411340	4896	20.84	8900	8910	8800	11570	6230	8900	8866.70	1.53	267	9180	9040	8930	8790	8680	8985	8735	161	2670	1000	5340	10	1	16089459	1430	0.93	0.34	12	0.03	9558.00	26059.00	135800	20230411	-93.45	8800	20240417	1.02	10240	-13.18	20240104	8800	1.02	20240417	133000	-93.32	20230417	8800	1.02	20240417	0.04	N	016710	1000	160 억	246751	N	N	1	N	N
81	20240417	090308	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	8910	10	2	0.11	11950100	1355	5.77	8900	8910	8800	11570	6230	8900	8819.26	1.53	560	9180	9040	8930	8790	8680	8985	8735	161	2670	1000	5340	10	1	16089459	1434	0.93	0.34	12	0.01	9558.00	26059.00	135800	20230411	-93.44	8800	20240417	1.25	10240	-12.99	20240104	8800	1.25	20240417	133000	-93.30	20230417	8800	1.25	20240417	0.04	N	016710	1000	160 억	246751	N	N	1	N	N
82	20240416	160310	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	8900	-130	5	-1.44	207974860	23380	133.34	9070	9070	8820	11730	6330	9030	8895.41	1.56	-3856	9130	9080	9000	8950	8870	9105	8975	161	2700	1000	5410	10	1	16089459	1432	0.93	0.34	12	0.15	9558.00	26059.00	136800	20230410	-93.49	8820	20240416	0.91	10240	-13.09	20240104	8820	0.91	20240416	133000	-93.31	20230417	8820	0.91	20240416	0.04	N	016710	1000	160 억	251211	N	N	1	N	N
83	20240416	150308	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	8830	-200	5	-2.21	185436520	20834	118.82	9070	9070	8820	11730	6330	9030	8900.66	1.56	-4014	9130	9080	9000	8950	8870	9105	8975	161	2700	1000	5410	10	1	16089459	1421	0.92	0.34	12	0.13	9558.00	26059.00	136800	20230410	-93.55	8820	20240416	0.11	10240	-13.77	20240104	8820	0.11	20240416	133000	-93.36	20230417	8820	0.11	20240416	0.04	N	016710	1000	160 억	251211	N	N	1	N	N
84	20240416	140307	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	8910	-120	5	-1.33	102218400	11444	65.27	9070	9070	8890	11730	6330	9030	8932.04	1.56	-1977	9130	9080	9000	8950	8870	9105	8975	161	2700	1000	5410	10	1	16089459	1434	0.93	0.34	12	0.07	9558.00	26059.00	136800	20230410	-93.49	8890	20240416	0.22	10240	-12.99	20240104	8890	0.22	20240416	133000	-93.30	20230417	8890	0.22	20240416	0.04	N	016710	1000	160 억	251211	N	N	1	N	N
85	20240416	130308	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	8900	-130	5	-1.44	74918740	8378	47.78	9070	9070	8900	11730	6330	9030	8942.31	1.56	-623	9130	9080	9000	8950	8870	9105	8975	161	2700	1000	5410	10	1	16089459	1432	0.93	0.34	12	0.05	9558.00	26059.00	136800	20230410	-93.49	8900	20240416	0.00	10240	-13.09	20240104	8900	0.00	20240416	133000	-93.31	20230417	8900	0.00	20240416	0.04	N	016710	1000	160 억	251211	N	N	1	N	N
86	20240416	120309	57	100.00	KOSPI		서비스업	N	N	N	N	N	8940	-90	5	-1.00	40640700	4531	25.84	9070	9070	8920	11730	6330	9030	8969.46	1.56	-132	9130	9080	9000	8950	8870	9105	8975	161	2700	1000	5410	10	1	16089459	1438	0.94	0.34	12	0.03	9558.00	26059.00	136800	20230410	-93.46	8900	20240125	0.45	10240	-12.70	20240104	8900	0.45	20240125	133000	-93.28	20230417	8900	0.45	20240125	0.04	N	016710	1000	160 억	251211	N	N	1	N	N
87	20240416	110309	57	100.00	KOSPI		서비스업	N	N	N	N	N	8920	-110	5	-1.22	29977680	3337	19.03	9070	9070	8920	11730	6330	9030	8983.41	1.56	-132	9130	9080	9000	8950	8870	9105	8975	161	2700	1000	5410	10	1	16089459	1435	0.93	0.34	12	0.02	9558.00	26059.00	136800	20230410	-93.48	8900	20240125	0.22	10240	-12.89	20240104	8900	0.22	20240125	133000	-93.29	20230417	8900	0.22	20240125	0.04	N	016710	1000	160 억	251211	N	N	1	N	N
88	20240416	100305	57	100.00	KOSPI		서비스업	N	N	N	N	N	8950	-80	5	-0.89	17522930	1945	11.09	9070	9070	8950	11730	6330	9030	9009.21	1.56	-132	9130	9080	9000	8950	8870	9105	8975	161	2700	1000	5410	10	1	16089459	1440	0.94	0.34	12	0.01	9558.00	26059.00	136800	20230410	-93.46	8900	20240125	0.56	10240	-12.60	20240104	8900	0.56	20240125	133000	-93.27	20230417	8900	0.56	20240125	0.04	N	016710	1000	160 억	251211	N	N	1	N	N
89	20240416	090304	57	100.00	KOSPI		서비스업	N	N	N	N	N	9030	0	3	0.00	1710140	189	1.08	9070	9070	9030	11730	6330	9030	9048.46	1.56	0	9130	9080	9000	8950	8870	9105	8975	161	2700	1000	5410	10	1	16089459	1453	0.94	0.35	12	0.00	9558.00	26059.00	136800	20230410	-93.40	8900	20240125	1.46	10240	-11.82	20240104	8900	1.46	20240125	133000	-93.21	20230417	8900	1.46	20240125	0.04	N	016710	1000	160 억	251211	N	N	1	N	N
90	20240415	160303	57	100.00	KOSPI		서비스업	N	N	N	N	N	9030	40	2	0.44	157171150	17533	69.33	8990	9050	8920	11680	6300	8990	8964.30	1.58	-2715	9156	9072	9026	8942	8896	9050	8920	161	2690	1000	5390	10	1	16089459	1453	0.94	0.35	12	0.11	9558.00	26059.00	137800	20230407	-93.45	8900	20240125	1.46	10240	-11.82	20240104	8900	1.46	20240125	133000	-93.21	20230417	8900	1.46	20240125	0.04	N	016710	1000	160 억	254015	N	N	1	N	N
91	20240415	150306	57	100.00	KOSPI		서비스업	N	N	N	N	N	9000	10	2	0.11	145388870	16224	64.16	8990	9050	8920	11680	6300	8990	8961.34	1.58	-2784	9156	9072	9026	8942	8896	9050	8920	161	2690	1000	5390	10	1	16089459	1448	0.94	0.35	12	0.10	9558.00	26059.00	137800	20230407	-93.47	8900	20240125	1.12	10240	-12.11	20240104	8900	1.12	20240125	133000	-93.23	20230417	8900	1.12	20240125	0.04	N	016710	1000	160 억	254015	N	N	0	N	N
92	20240415	140303	57	100.00	KOSPI		서비스업	N	N	N	N	N	8990	0	3	0.00	138127770	15416	60.96	8990	9050	8920	11680	6300	8990	8960.02	1.58	-2780	9156	9072	9026	8942	8896	9050	8920	161	2690	1000	5390	10	1	16089459	1446	0.94	0.34	12	0.10	9558.00	26059.00	137800	20230407	-93.48	8900	20240125	1.01	10240	-12.21	20240104	8900	1.01	20240125	133000	-93.24	20230417	8900	1.01	20240125	0.04	N	016710	1000	160 억	254015	N	N	0	N	N
93	20240415	130303	57	100.00	KOSPI		서비스업	N	N	N	N	N	8960	-30	5	-0.33	120720920	13477	53.29	8990	9050	8920	11680	6300	8990	8957.55	1.58	-3073	9156	9072	9026	8942	8896	9050	8920	161	2690	1000	5390	10	1	16089459	1442	0.94	0.34	12	0.08	9558.00	26059.00	137800	20230407	-93.50	8900	20240125	0.67	10240	-12.50	20240104	8900	0.67	20240125	133000	-93.26	20230417	8900	0.67	20240125	0.04	N	016710	1000	160 억	254015	N	N	0	N	N
94	20240415	120305	57	100.00	KOSPI		서비스업	N	N	N	N	N	8960	-30	5	-0.33	112093070	12515	49.49	8990	9050	8920	11680	6300	8990	8956.69	1.58	-3073	9156	9072	9026	8942	8896	9050	8920	161	2690	1000	5390	10	1	16089459	1442	0.94	0.34	12	0.08	9558.00	26059.00	137800	20230407	-93.50	8900	20240125	0.67	10240	-12.50	20240104	8900	0.67	20240125	133000	-93.26	20230417	8900	0.67	20240125	0.04	N	016710	1000	160 억	254015	N	N	0	N	N
95	20240415	110305	57	100.00	KOSPI		서비스업	N	N	N	N	N	8980	-10	5	-0.11	98242230	10969	43.38	8990	9050	8920	11680	6300	8990	8956.35	1.58	-3084	9156	9072	9026	8942	8896	9050	8920	161	2690	1000	5390	10	1	16089459	1445	0.94	0.34	12	0.07	9558.00	26059.00	137800	20230407	-93.48	8900	20240125	0.90	10240	-12.30	20240104	8900	0.90	20240125	133000	-93.25	20230417	8900	0.90	20240125	0.04	N	016710	1000	160 억	254015	N	N	0	N	N
96	20240415	100305	57	100.00	KOSPI		서비스업	N	N	N	N	N	8930	-60	5	-0.67	66945180	7467	29.53	8990	9050	8930	11680	6300	8990	8965.47	1.58	-1965	9156	9072	9026	8942	8896	9050	8920	161	2690	1000	5390	10	1	16089459	1437	0.93	0.34	12	0.05	9558.00	26059.00	137800	20230407	-93.52	8900	20240125	0.34	10240	-12.79	20240104	8900	0.34	20240125	133000	-93.29	20230417	8900	0.34	20240125	0.04	N	016710	1000	160 억	254015	N	N	0	N	N
97	20240415	090306	57	100.00	KOSPI		서비스업	N	N	N	N	N	8990	0	3	0.00	3460150	385	1.52	8990	9000	8980	11680	6300	8990	8987.40	1.58	-233	9156	9072	9026	8942	8896	9050	8920	161	2690	1000	5390	10	1	16089459	1446	0.94	0.34	12	0.00	9558.00	26059.00	137800	20230407	-93.48	8900	20240125	1.01	10240	-12.21	20240104	8900	1.01	20240125	133000	-93.24	20230417	8900	1.01	20240125	0.04	N	016710	1000	160 억	254015	N	N	0	N	N
98	20240412	160304	57	100.00	KOSPI		서비스업	N	N	N	N	N	8990	-40	5	-0.44	227953350	25279	105.45	9110	9110	8980	11730	6330	9030	9017.55	1.63	-7846	9330	9180	9100	8950	8870	9140	8910	161	2700	1000	5410	10	1	16089459	1446	0.94	0.34	12	0.16	9558.00	26059.00	138300	20230406	-93.50	8900	20240125	1.01	10240	-12.21	20240104	8900	1.01	20240125	133400	-93.26	20230412	8900	1.01	20240125	0.03	N	016710	1000	160 억	261656	N	N	49	N	N
99	20240412	150304	57	100.00	KOSPI		서비스업	N	N	N	N	N	9020	-10	5	-0.11	186436490	20664	86.20	9110	9110	8980	11730	6330	9030	9022.28	1.63	-6557	9330	9180	9100	8950	8870	9140	8910	161	2700	1000	5410	10	1	16089459	1451	0.94	0.35	12	0.13	9558.00	26059.00	138300	20230406	-93.48	8900	20240125	1.35	10240	-11.91	20240104	8900	1.35	20240125	133400	-93.24	20230412	8900	1.35	20240125	0.03	N	016710	1000	160 억	261656	N	N	49	N	N
100	20240412	140305	57	100.00	KOSPI		서비스업	N	N	N	N	N	9020	-10	5	-0.11	169196620	18751	78.22	9110	9110	8980	11730	6330	9030	9023.34	1.63	-6212	9330	9180	9100	8950	8870	9140	8910	161	2700	1000	5410	10	1	16089459	1451	0.94	0.35	12	0.12	9558.00	26059.00	138300	20230406	-93.48	8900	20240125	1.35	10240	-11.91	20240104	8900	1.35	20240125	133400	-93.24	20230412	8900	1.35	20240125	0.03	N	016710	1000	160 억	261656	N	N	49	N	N
101	20240412	130302	57	100.00	KOSPI		서비스업	N	N	N	N	N	9010	-20	5	-0.22	147249960	16316	68.06	9110	9110	8980	11730	6330	9030	9024.88	1.63	-5418	9330	9180	9100	8950	8870	9140	8910	161	2700	1000	5410	10	1	16089459	1450	0.94	0.35	12	0.10	9558.00	26059.00	138300	20230406	-93.49	8900	20240125	1.24	10240	-12.01	20240104	8900	1.24	20240125	133400	-93.25	20230412	8900	1.24	20240125	0.03	N	016710	1000	160 억	261656	N	N	49	N	N
102	20240412	120304	57	100.00	KOSPI		서비스업	N	N	N	N	N	9060	30	2	0.33	86230910	9543	39.81	9110	9110	9010	11730	6330	9030	9036.04	1.63	-2752	9330	9180	9100	8950	8870	9140	8910	161	2700	1000	5410	10	1	16089459	1458	0.95	0.35	12	0.06	9558.00	26059.00	138300	20230406	-93.45	8900	20240125	1.80	10240	-11.52	20240104	8900	1.80	20240125	133400	-93.21	20230412	8900	1.80	20240125	0.03	N	016710	1000	160 억	261656	N	N	49	N	N
103	20240412	110302	57	100.00	KOSPI		서비스업	N	N	N	N	N	9070	40	2	0.44	73153350	8096	33.77	9110	9110	9010	11730	6330	9030	9035.74	1.63	-2290	9330	9180	9100	8950	8870	9140	8910	161	2700	1000	5410	10	1	16089459	1459	0.95	0.35	12	0.05	9558.00	26059.00	138300	20230406	-93.44	8900	20240125	1.91	10240	-11.43	20240104	8900	1.91	20240125	133400	-93.20	20230412	8900	1.91	20240125	0.03	N	016710	1000	160 억	261656	N	N	49	N	N
104	20240412	100303	57	100.00	KOSPI		서비스업	N	N	N	N	N	9050	20	2	0.22	39922510	4418	18.43	9110	9110	9010	11730	6330	9030	9036.33	1.63	-1518	9330	9180	9100	8950	8870	9140	8910	161	2700	1000	5410	10	1	16089459	1456	0.95	0.35	12	0.03	9558.00	26059.00	138300	20230406	-93.46	8900	20240125	1.69	10240	-11.62	20240104	8900	1.69	20240125	133400	-93.22	20230412	8900	1.69	20240125	0.03	N	016710	1000	160 억	261656	N	N	49	N	N
105	20240412	090303	57	100.00	KOSPI		서비스업	N	N	N	N	N	9090	60	2	0.66	2550790	281	1.17	9110	9110	9020	11730	6330	9030	9077.54	1.63	-37	9330	9180	9100	8950	8870	9140	8910	161	2700	1000	5410	10	1	16089459	1463	0.95	0.35	12	0.00	9558.00	26059.00	138300	20230406	-93.43	8900	20240125	2.13	10240	-11.23	20240104	8900	2.13	20240125	133400	-93.19	20230412	8900	2.13	20240125	0.03	N	016710	1000	160 억	261656	N	N	49	N	N
106	20240411	160301	57	100.00	KOSPI		서비스업	N	N	N	N	N	9030	-120	5	-1.31	217339860	23971	177.80	9150	9250	9020	11890	6410	9150	9066.78	1.66	-6651	9310	9230	9160	9080	9010	9270	9120	161	2740	1000	5490	10	1	16089459	1453	0.94	0.35	12	0.15	9558.00	26059.00	138300	20230406	-93.47	8900	20240125	1.46	10240	-11.82	20240104	8900	1.46	20240125	135800	-93.35	20230411	8900	1.46	20240125	0.04	N	016710	1000	160 억	267709	N	N	49	N	N
107	20240411	150306	57	100.00	KOSPI		서비스업	N	N	N	N	N	9090	-60	5	-0.66	200333660	22091	163.86	9150	9250	9020	11890	6410	9150	9068.56	1.66	-5562	9310	9230	9160	9080	9010	9270	9120	161	2740	1000	5490	10	1	16089459	1463	0.95	0.35	12	0.14	9558.00	26059.00	138300	20230406	-93.43	8900	20240125	2.13	10240	-11.23	20240104	8900	2.13	20240125	135800	-93.31	20230411	8900	2.13	20240125	0.04	N	016710	1000	160 억	267709	N	N	17	N	N
108	20240411	140306	57	100.00	KOSPI		서비스업	N	N	N	N	N	9040	-110	5	-1.20	159722520	17624	130.72	9150	9250	9020	11890	6410	9150	9062.78	1.66	-3660	9310	9230	9160	9080	9010	9270	9120	161	2740	1000	5490	10	1	16089459	1454	0.95	0.35	12	0.11	9558.00	26059.00	138300	20230406	-93.46	8900	20240125	1.57	10240	-11.72	20240104	8900	1.57	20240125	135800	-93.34	20230411	8900	1.57	20240125	0.04	N	016710	1000	160 억	267709	N	N	17	N	N
109	20240411	130258	57	100.00	KOSPI		서비스업	N	N	N	N	N	9070	-80	5	-0.87	142851080	15758	116.88	9150	9250	9020	11890	6410	9150	9065.31	1.66	-3110	9310	9230	9160	9080	9010	9270	9120	161	2740	1000	5490	10	1	16089459	1459	0.95	0.35	12	0.10	9558.00	26059.00	138300	20230406	-93.44	8900	20240125	1.91	10240	-11.43	20240104	8900	1.91	20240125	135800	-93.32	20230411	8900	1.91	20240125	0.04	N	016710	1000	160 억	267709	N	N	17	N	N
110	20240411	120303	57	100.00	KOSPI		서비스업	N	N	N	N	N	9040	-110	5	-1.20	91892880	10116	75.03	9150	9250	9040	11890	6410	9150	9083.91	1.66	-2285	9310	9230	9160	9080	9010	9270	9120	161	2740	1000	5490	10	1	16089459	1454	0.95	0.35	12	0.06	9558.00	26059.00	138300	20230406	-93.46	8900	20240125	1.57	10240	-11.72	20240104	8900	1.57	20240125	135800	-93.34	20230411	8900	1.57	20240125	0.04	N	016710	1000	160 억	267709	N	N	17	N	N
111	20240411	110300	57	100.00	KOSPI		서비스업	N	N	N	N	N	9140	-10	5	-0.11	67721920	7447	55.24	9150	9250	9050	11890	6410	9150	9093.85	1.66	-1719	9310	9230	9160	9080	9010	9270	9120	161	2740	1000	5490	10	1	16089459	1471	0.96	0.35	12	0.05	9558.00	26059.00	138300	20230406	-93.39	8900	20240125	2.70	10240	-10.74	20240104	8900	2.70	20240125	135800	-93.27	20230411	8900	2.70	20240125	0.04	N	016710	1000	160 억	267709	N	N	17	N	N
112	20240411	100303	57	100.00	KOSPI		서비스업	N	N	N	N	N	9100	-50	5	-0.55	20167540	2210	16.39	9150	9250	9080	11890	6410	9150	9125.58	1.66	-839	9310	9230	9160	9080	9010	9270	9120	161	2740	1000	5490	10	1	16089459	1464	0.95	0.35	12	0.01	9558.00	26059.00	138300	20230406	-93.42	8900	20240125	2.25	10240	-11.13	20240104	8900	2.25	20240125	135800	-93.30	20230411	8900	2.25	20240125	0.04	N	016710	1000	160 억	267709	N	N	17	N	N
113	20240411	090302	57	100.00	KOSPI		서비스업	N	N	N	N	N	9090	-60	5	-0.66	502940	55	0.41	9150	9150	9090	11890	6410	9150	9144.36	1.66	-7	9310	9230	9160	9080	9010	9270	9120	161	2740	1000	5490	10	1	16089459	1463	0.95	0.35	12	0.00	9558.00	26059.00	138300	20230406	-93.43	8900	20240125	2.13	10240	-11.23	20240104	8900	2.13	20240125	135800	-93.31	20230411	8900	2.13	20240125	0.04	N	016710	1000	160 억	267709	N	N	17	N	N
114	20240409	160258	57	100.00	KOSPI		서비스업	N	N	N	N	N	9150	10	2	0.11	122780450	13460	47.89	9120	9240	9090	11880	6400	9140	9121.87	1.69	-3566	9480	9310	9220	9050	8960	9265	9005	161	2740	1000	5480	10	1	16089459	1472	0.96	0.35	12	0.08	9558.00	26059.00	138300	20230406	-93.38	8900	20240125	2.81	10240	-10.64	20240104	8900	2.81	20240125	136800	-93.31	20230410	8900	2.81	20240125	0.03	N	016710	1000	160 억	271203	N	N	17	N	N
115	20240409	150259	57	100.00	KOSPI		서비스업	N	N	N	N	N	9140	0	3	0.00	120742530	13237	47.09	9120	9240	9090	11880	6400	9140	9121.59	1.69	-3397	9480	9310	9220	9050	8960	9265	9005	161	2740	1000	5480	10	1	16089459	1471	0.96	0.35	12	0.08	9558.00	26059.00	138300	20230406	-93.39	8900	20240125	2.70	10240	-10.74	20240104	8900	2.70	20240125	136800	-93.32	20230410	8900	2.70	20240125	0.03	N	016710	1000	160 억	271203	N	N	0	N	N
116	20240409	140302	57	100.00	KOSPI		서비스업	N	N	N	N	N	9110	-30	5	-0.33	105689520	11587	41.22	9120	9240	9090	11880	6400	9140	9121.39	1.69	-2962	9480	9310	9220	9050	8960	9265	9005	161	2740	1000	5480	10	1	16089459	1466	0.95	0.35	12	0.07	9558.00	26059.00	138300	20230406	-93.41	8900	20240125	2.36	10240	-11.04	20240104	8900	2.36	20240125	136800	-93.34	20230410	8900	2.36	20240125	0.03	N	016710	1000	160 억	271203	N	N	0	N	N
117	20240409	130258	57	100.00	KOSPI		서비스업	N	N	N	N	N	9110	-30	5	-0.33	95509160	10470	37.25	9120	9240	9090	11880	6400	9140	9122.17	1.69	-2816	9480	9310	9220	9050	8960	9265	9005	161	2740	1000	5480	10	1	16089459	1466	0.95	0.35	12	0.07	9558.00	26059.00	138300	20230406	-93.41	8900	20240125	2.36	10240	-11.04	20240104	8900	2.36	20240125	136800	-93.34	20230410	8900	2.36	20240125	0.03	N	016710	1000	160 억	271203	N	N	0	N	N
118	20240409	120300	57	100.00	KOSPI		서비스업	N	N	N	N	N	9140	0	3	0.00	74084240	8117	28.88	9120	9240	9090	11880	6400	9140	9127.05	1.69	-2257	9480	9310	9220	9050	8960	9265	9005	161	2740	1000	5480	10	1	16089459	1471	0.96	0.35	12	0.05	9558.00	26059.00	138300	20230406	-93.39	8900	20240125	2.70	10240	-10.74	20240104	8900	2.70	20240125	136800	-93.32	20230410	8900	2.70	20240125	0.03	N	016710	1000	160 억	271203	N	N	0	N	N
119	20240409	110300	57	100.00	KOSPI		서비스업	N	N	N	N	N	9110	-30	5	-0.33	51503530	5638	20.06	9120	9240	9110	11880	6400	9140	9135.07	1.69	-1428	9480	9310	9220	9050	8960	9265	9005	161	2740	1000	5480	10	1	16089459	1466	0.95	0.35	12	0.04	9558.00	26059.00	138300	20230406	-93.41	8900	20240125	2.36	10240	-11.04	20240104	8900	2.36	20240125	136800	-93.34	20230410	8900	2.36	20240125	0.03	N	016710	1000	160 억	271203	N	N	0	N	N
120	20240409	100258	57	100.00	KOSPI		서비스업	N	N	N	N	N	9140	0	3	0.00	22813270	2495	8.88	9120	9240	9110	11880	6400	9140	9143.60	1.69	-403	9480	9310	9220	9050	8960	9265	9005	161	2740	1000	5480	10	1	16089459	1471	0.96	0.35	12	0.02	9558.00	26059.00	138300	20230406	-93.39	8900	20240125	2.70	10240	-10.74	20240104	8900	2.70	20240125	136800	-93.32	20230410	8900	2.70	20240125	0.03	N	016710	1000	160 억	271203	N	N	0	N	N
121	20240409	090301	57	100.00	KOSPI		서비스업	N	N	N	N	N	9240	100	2	1.09	1949520	213	0.76	9120	9240	9120	11880	6400	9140	9152.68	1.69	150	9480	9310	9220	9050	8960	9265	9005	161	2740	1000	5480	10	1	16089459	1487	0.97	0.35	12	0.00	9558.00	26059.00	138300	20230406	-93.32	8900	20240125	3.82	10240	-9.77	20240104	8900	3.82	20240125	136800	-93.25	20230410	8900	3.82	20240125	0.03	N	016710	1000	160 억	271203	N	N	0	N	N
122	20240408	160259	57	100.00	KOSPI		서비스업	N	N	N	N	N	9140	-100	5	-1.08	258224930	28098	196.76	9390	9390	9130	12010	6470	9240	9190.15	1.77	-10616	9466	9352	9286	9172	9106	9320	9140	161	2770	1000	5540	10	1	16089459	1471	0.96	0.35	12	0.17	9558.00	26059.00	138300	20230406	-93.39	8900	20240125	2.70	10240	-10.74	20240104	8900	2.70	20240125	136800	-93.32	20230410	8900	2.70	20240125	0.03	N	016710	1000	160 억	284016	N	N	89	N	N
123	20240408	150259	57	100.00	KOSPI		서비스업	N	N	N	N	N	9150	-90	5	-0.97	230509300	25068	175.55	9390	9390	9140	12010	6470	9240	9195.36	1.77	-8588	9466	9352	9286	9172	9106	9320	9140	161	2770	1000	5540	10	1	16089459	1472	0.96	0.35	12	0.16	9558.00	26059.00	138300	20230406	-93.38	8900	20240125	2.81	10240	-10.64	20240104	8900	2.81	20240125	136800	-93.31	20230410	8900	2.81	20240125	0.03	N	016710	1000	160 억	284016	N	N	89	N	N
124	20240408	140259	57	100.00	KOSPI		서비스업	N	N	N	N	N	9170	-70	5	-0.76	205139980	22297	156.14	9390	9390	9140	12010	6470	9240	9200.34	1.77	-6274	9466	9352	9286	9172	9106	9320	9140	161	2770	1000	5540	10	1	16089459	1475	0.96	0.35	12	0.14	9558.00	26059.00	138300	20230406	-93.37	8900	20240125	3.03	10240	-10.45	20240104	8900	3.03	20240125	136800	-93.30	20230410	8900	3.03	20240125	0.03	N	016710	1000	160 억	284016	N	N	89	N	N
125	20240408	130259	57	100.00	KOSPI		서비스업	N	N	N	N	N	9170	-70	5	-0.76	171844110	18661	130.68	9390	9390	9170	12010	6470	9240	9208.73	1.77	-4384	9466	9352	9286	9172	9106	9320	9140	161	2770	1000	5540	10	1	16089459	1475	0.96	0.35	12	0.12	9558.00	26059.00	138300	20230406	-93.37	8900	20240125	3.03	10240	-10.45	20240104	8900	3.03	20240125	136800	-93.30	20230410	8900	3.03	20240125	0.03	N	016710	1000	160 억	284016	N	N	89	N	N
126	20240408	120259	57	100.00	KOSPI		서비스업	N	N	N	N	N	9200	-40	5	-0.43	130212750	14128	98.94	9390	9390	9180	12010	6470	9240	9216.64	1.77	-3546	9466	9352	9286	9172	9106	9320	9140	161	2770	1000	5540	10	1	16089459	1480	0.96	0.35	12	0.09	9558.00	26059.00	138300	20230406	-93.35	8900	20240125	3.37	10240	-10.16	20240104	8900	3.37	20240125	136800	-93.27	20230410	8900	3.37	20240125	0.03	N	016710	1000	160 억	284016	N	N	89	N	N
127	20240408	110301	57	100.00	KOSPI		서비스업	N	N	N	N	N	9230	-10	5	-0.11	121273680	13157	92.14	9390	9390	9180	12010	6470	9240	9217.43	1.77	-3538	9466	9352	9286	9172	9106	9320	9140	161	2770	1000	5540	10	1	16089459	1485	0.97	0.35	12	0.08	9558.00	26059.00	138300	20230406	-93.33	8900	20240125	3.71	10240	-9.86	20240104	8900	3.71	20240125	136800	-93.25	20230410	8900	3.71	20240125	0.03	N	016710	1000	160 억	284016	N	N	89	N	N
128	20240408	100257	57	100.00	KOSPI		서비스업	N	N	N	N	N	9230	-10	5	-0.11	67067540	7274	50.94	9390	9390	9180	12010	6470	9240	9220.17	1.77	-2994	9466	9352	9286	9172	9106	9320	9140	161	2770	1000	5540	10	1	16089459	1485	0.97	0.35	12	0.05	9558.00	26059.00	138300	20230406	-93.33	8900	20240125	3.71	10240	-9.86	20240104	8900	3.71	20240125	136800	-93.25	20230410	8900	3.71	20240125	0.03	N	016710	1000	160 억	284016	N	N	89	N	N
129	20240408	090300	57	100.00	KOSPI		서비스업	N	N	N	N	N	9250	10	2	0.11	4750620	506	3.54	9390	9390	9240	12010	6470	9240	9388.58	1.77	0	9466	9352	9286	9172	9106	9320	9140	161	2770	1000	5540	10	1	16089459	1488	0.97	0.35	12	0.00	9558.00	26059.00	138300	20230406	-93.31	8900	20240125	3.93	10240	-9.67	20240104	8900	3.93	20240125	136800	-93.24	20230410	8900	3.93	20240125	0.03	N	016710	1000	160 억	284016	N	N	89	N	N
130	20240405	160259	57	100.00	KOSPI		서비스업	N	N	N	N	N	9240	-30	5	-0.32	132333760	14260	87.69	9270	9400	9220	12050	6490	9270	9280.10	1.77	-2472	9336	9302	9266	9232	9196	9305	9235	161	2780	1000	5560	10	1	16089459	1487	0.97	0.35	12	0.09	9558.00	26059.00	138300	20230406	-93.32	8900	20240125	3.82	10240	-9.77	20240104	8900	3.82	20240125	138300	-93.32	20230406	8900	3.82	20240125	0.03	N	016710	1000	160 억	285298	N	N	89	N	N
131	20240405	150257	57	100.00	KOSPI		서비스업	N	N	N	N	N	9260	-10	5	-0.11	125566060	13528	83.19	9270	9400	9220	12050	6490	9270	9281.94	1.77	-2024	9336	9302	9266	9232	9196	9305	9235	161	2780	1000	5560	10	1	16089459	1490	0.97	0.36	12	0.08	9558.00	26059.00	138300	20230406	-93.30	8900	20240125	4.04	10240	-9.57	20240104	8900	4.04	20240125	138300	-93.30	20230406	8900	4.04	20240125	0.03	N	016710	1000	160 억	285298	N	N	3	N	N
132	20240405	140258	57	100.00	KOSPI		서비스업	N	N	N	N	N	9230	-40	5	-0.43	113716960	12245	75.30	9270	9400	9220	12050	6490	9270	9286.81	1.77	-1901	9336	9302	9266	9232	9196	9305	9235	161	2780	1000	5560	10	1	16089459	1485	0.97	0.35	12	0.08	9558.00	26059.00	138300	20230406	-93.33	8900	20240125	3.71	10240	-9.86	20240104	8900	3.71	20240125	138300	-93.33	20230406	8900	3.71	20240125	0.03	N	016710	1000	160 억	285298	N	N	3	N	N
133	20240405	130257	57	100.00	KOSPI		서비스업	N	N	N	N	N	9250	-20	5	-0.22	104428280	11240	69.12	9270	9400	9230	12050	6490	9270	9290.77	1.77	-1468	9336	9302	9266	9232	9196	9305	9235	161	2780	1000	5560	10	1	16089459	1488	0.97	0.35	12	0.07	9558.00	26059.00	138300	20230406	-93.31	8900	20240125	3.93	10240	-9.67	20240104	8900	3.93	20240125	138300	-93.31	20230406	8900	3.93	20240125	0.03	N	016710	1000	160 억	285298	N	N	3	N	N
134	20240405	120258	57	100.00	KOSPI		서비스업	N	N	N	N	N	9300	30	2	0.32	92428720	9945	61.15	9270	9400	9230	12050	6490	9270	9293.99	1.77	-1415	9336	9302	9266	9232	9196	9305	9235	161	2780	1000	5560	10	1	16089459	1496	0.97	0.36	12	0.06	9558.00	26059.00	138300	20230406	-93.28	8900	20240125	4.49	10240	-9.18	20240104	8900	4.49	20240125	138300	-93.28	20230406	8900	4.49	20240125	0.03	N	016710	1000	160 억	285298	N	N	3	N	N
135	20240405	110259	57	100.00	KOSPI		서비스업	N	N	N	N	N	9340	70	2	0.76	79341550	8534	52.48	9270	9400	9230	12050	6490	9270	9297.11	1.77	-841	9336	9302	9266	9232	9196	9305	9235	161	2780	1000	5560	10	1	16089459	1503	0.98	0.36	12	0.05	9558.00	26059.00	138300	20230406	-93.25	8900	20240125	4.94	10240	-8.79	20240104	8900	4.94	20240125	138300	-93.25	20230406	8900	4.94	20240125	0.03	N	016710	1000	160 억	285298	N	N	3	N	N
136	20240405	100240	57	100.00	KOSPI		서비스업	N	N	N	N	N	9390	120	2	1.29	49752770	5350	32.90	9270	9400	9250	12050	6490	9270	9299.58	1.77	-106	9336	9302	9266	9232	9196	9305	9235	161	2780	1000	5560	10	1	16089459	1511	0.98	0.36	12	0.03	9558.00	26059.00	138300	20230406	-93.21	8900	20240125	5.51	10240	-8.30	20240104	8900	5.51	20240125	138300	-93.21	20230406	8900	5.51	20240125	0.03	N	016710	1000	160 억	285298	N	N	3	N	N
137	20240405	090256	57	100.00	KOSPI		서비스업	N	N	N	N	N	9250	-20	5	-0.22	2048630	221	1.36	9270	9270	9250	12050	6490	9270	9269.82	1.77	-2	9336	9302	9266	9232	9196	9305	9235	161	2780	1000	5560	10	1	16089459	1488	0.97	0.35	12	0.00	9558.00	26059.00	138300	20230406	-93.31	8900	20240125	3.93	10240	-9.67	20240104	8900	3.93	20240125	138300	-93.31	20230406	8900	3.93	20240125	0.03	N	016710	1000	160 억	285298	N	N	3	N	N
138	20240404	160255	57	100.00	KOSPI		서비스업	N	N	N	N	N	9270	0	3	0.00	150350240	16250	113.16	9270	9300	9230	12050	6490	9270	9252.32	1.78	-1574	9396	9332	9296	9232	9196	9315	9215	161	2780	1000	5560	10	1	16089459	1491	0.97	0.36	12	0.10	9558.00	26059.00	139000	20230330	-93.33	8900	20240125	4.16	10240	-9.47	20240104	8900	4.16	20240125	138300	-93.30	20230406	8900	4.16	20240125	0.03	N	016710	1000	160 억	286399	N	N	3	N	N
139	20240404	150255	57	100.00	KOSPI		서비스업	N	N	N	N	N	9240	-30	5	-0.32	140206630	15154	105.53	9270	9300	9230	12050	6490	9270	9252.12	1.78	-1206	9396	9332	9296	9232	9196	9315	9215	161	2780	1000	5560	10	1	16089459	1487	0.97	0.35	12	0.09	9558.00	26059.00	139000	20230330	-93.35	8900	20240125	3.82	10240	-9.77	20240104	8900	3.82	20240125	138300	-93.32	20230406	8900	3.82	20240125	0.03	N	016710	1000	160 억	286399	N	N	6	N	N
140	20240404	140255	57	100.00	KOSPI		서비스업	N	N	N	N	N	9250	-20	5	-0.22	121480560	13127	91.41	9270	9300	9230	12050	6490	9270	9254.25	1.78	-1114	9396	9332	9296	9232	9196	9315	9215	161	2780	1000	5560	10	1	16089459	1488	0.97	0.35	12	0.08	9558.00	26059.00	139000	20230330	-93.35	8900	20240125	3.93	10240	-9.67	20240104	8900	3.93	20240125	138300	-93.31	20230406	8900	3.93	20240125	0.03	N	016710	1000	160 억	286399	N	N	6	N	N
141	20240404	130254	57	100.00	KOSPI		서비스업	N	N	N	N	N	9290	20	2	0.22	107561640	11621	80.93	9270	9300	9230	12050	6490	9270	9255.80	1.78	-1076	9396	9332	9296	9232	9196	9315	9215	161	2780	1000	5560	10	1	16089459	1495	0.97	0.36	12	0.07	9558.00	26059.00	139000	20230330	-93.32	8900	20240125	4.38	10240	-9.28	20240104	8900	4.38	20240125	138300	-93.28	20230406	8900	4.38	20240125	0.03	N	016710	1000	160 억	286399	N	N	6	N	N
142	20240404	120254	57	100.00	KOSPI		서비스업	N	N	N	N	N	9240	-30	5	-0.32	79944970	8637	60.15	9270	9300	9230	12050	6490	9270	9256.10	1.78	-309	9396	9332	9296	9232	9196	9315	9215	161	2780	1000	5560	10	1	16089459	1487	0.97	0.35	12	0.05	9558.00	26059.00	139000	20230330	-93.35	8900	20240125	3.82	10240	-9.77	20240104	8900	3.82	20240125	138300	-93.32	20230406	8900	3.82	20240125	0.03	N	016710	1000	160 억	286399	N	N	6	N	N
143	20240404	110255	57	100.00	KOSPI		서비스업	N	N	N	N	N	9270	0	3	0.00	73554400	7946	55.33	9270	9300	9230	12050	6490	9270	9256.78	1.78	-84	9396	9332	9296	9232	9196	9315	9215	161	2780	1000	5560	10	1	16089459	1491	0.97	0.36	12	0.05	9558.00	26059.00	139000	20230330	-93.33	8900	20240125	4.16	10240	-9.47	20240104	8900	4.16	20240125	138300	-93.30	20230406	8900	4.16	20240125	0.03	N	016710	1000	160 억	286399	N	N	6	N	N
144	20240404	100253	57	100.00	KOSPI		서비스업	N	N	N	N	N	9280	10	2	0.11	48389720	5228	36.41	9270	9300	9230	12050	6490	9270	9255.88	1.78	-12	9396	9332	9296	9232	9196	9315	9215	161	2780	1000	5560	10	1	16089459	1493	0.97	0.36	12	0.03	9558.00	26059.00	139000	20230330	-93.32	8900	20240125	4.27	10240	-9.38	20240104	8900	4.27	20240125	138300	-93.29	20230406	8900	4.27	20240125	0.03	N	016710	1000	160 억	286399	N	N	6	N	N
145	20240404	090254	57	100.00	KOSPI		서비스업	N	N	N	N	N	9300	30	2	0.32	1186860	128	0.89	9270	9300	9270	12050	6490	9270	9272.34	1.78	-17	9396	9332	9296	9232	9196	9315	9215	161	2780	1000	5560	10	1	16089459	1496	0.97	0.36	12	0.00	9558.00	26059.00	139000	20230330	-93.31	8900	20240125	4.49	10240	-9.18	20240104	8900	4.49	20240125	138300	-93.28	20230406	8900	4.49	20240125	0.03	N	016710	1000	160 억	286399	N	N	6	N	N
146	20240403	160255	57	100.00	KOSPI		서비스업	N	N	N	N	N	9270	-70	5	-0.75	130274080	14028	93.76	9340	9360	9260	12140	6540	9340	9286.76	1.80	-3554	9513	9426	9353	9266	9193	9390	9230	161	2800	1000	5600	10	1	16089459	1491	0.97	0.36	12	0.09	9558.00	26059.00	139000	20230330	-93.33	8900	20240125	4.16	10240	-9.47	20240104	8900	4.16	20240125	138300	-93.30	20230406	8900	4.16	20240125	0.03	N	016710	1000	160 억	289810	N	N	6	N	N
147	20240403	150254	57	100.00	KOSPI		서비스업	N	N	N	N	N	9280	-60	5	-0.64	100296510	10796	72.16	9340	9360	9260	12140	6540	9340	9290.15	1.80	-2231	9513	9426	9353	9266	9193	9390	9230	161	2800	1000	5600	10	1	16089459	1493	0.97	0.36	12	0.07	9558.00	26059.00	139000	20230330	-93.32	8900	20240125	4.27	10240	-9.38	20240104	8900	4.27	20240125	138300	-93.29	20230406	8900	4.27	20240125	0.03	N	016710	1000	160 억	289810	N	N	31	N	N
148	20240403	140253	57	100.00	KOSPI		서비스업	N	N	N	N	N	9300	-40	5	-0.43	85187840	9169	61.29	9340	9360	9260	12140	6540	9340	9290.85	1.80	-1810	9513	9426	9353	9266	9193	9390	9230	161	2800	1000	5600	10	1	16089459	1496	0.97	0.36	12	0.06	9558.00	26059.00	139000	20230330	-93.31	8900	20240125	4.49	10240	-9.18	20240104	8900	4.49	20240125	138300	-93.28	20230406	8900	4.49	20240125	0.03	N	016710	1000	160 억	289810	N	N	31	N	N
149	20240403	130252	57	100.00	KOSPI		서비스업	N	N	N	N	N	9270	-70	5	-0.75	82023530	8828	59.01	9340	9360	9260	12140	6540	9340	9291.29	1.80	-1639	9513	9426	9353	9266	9193	9390	9230	161	2800	1000	5600	10	1	16089459	1491	0.97	0.36	12	0.05	9558.00	26059.00	139000	20230330	-93.33	8900	20240125	4.16	10240	-9.47	20240104	8900	4.16	20240125	138300	-93.30	20230406	8900	4.16	20240125	0.03	N	016710	1000	160 억	289810	N	N	31	N	N
150	20240403	120254	57	100.00	KOSPI		서비스업	N	N	N	N	N	9280	-60	5	-0.64	71436220	7686	51.37	9340	9360	9260	12140	6540	9340	9294.33	1.80	-1574	9513	9426	9353	9266	9193	9390	9230	161	2800	1000	5600	10	1	16089459	1493	0.97	0.36	12	0.05	9558.00	26059.00	139000	20230330	-93.32	8900	20240125	4.27	10240	-9.38	20240104	8900	4.27	20240125	138300	-93.29	20230406	8900	4.27	20240125	0.03	N	016710	1000	160 억	289810	N	N	31	N	N
151	20240403	110253	57	100.00	KOSPI		서비스업	N	N	N	N	N	9340	0	3	0.00	60984720	6562	43.86	9340	9360	9260	12140	6540	9340	9293.62	1.80	-1390	9513	9426	9353	9266	9193	9390	9230	161	2800	1000	5600	10	1	16089459	1503	0.98	0.36	12	0.04	9558.00	26059.00	139000	20230330	-93.28	8900	20240125	4.94	10240	-8.79	20240104	8900	4.94	20240125	138300	-93.25	20230406	8900	4.94	20240125	0.03	N	016710	1000	160 억	289810	N	N	31	N	N
152	20240403	100253	57	100.00	KOSPI		서비스업	N	N	N	N	N	9320	-20	5	-0.21	26520280	2850	19.05	9340	9360	9260	12140	6540	9340	9305.36	1.80	-675	9513	9426	9353	9266	9193	9390	9230	161	2800	1000	5600	10	1	16089459	1500	0.98	0.36	12	0.02	9558.00	26059.00	139000	20230330	-93.29	8900	20240125	4.72	10240	-8.98	20240104	8900	4.72	20240125	138300	-93.26	20230406	8900	4.72	20240125	0.03	N	016710	1000	160 억	289810	N	N	31	N	N
153	20240403	090253	57	100.00	KOSPI		서비스업	N	N	N	N	N	9350	10	2	0.11	748370	80	0.53	9340	9360	9340	12140	6540	9340	9354.62	1.80	-22	9513	9426	9353	9266	9193	9390	9230	161	2800	1000	5600	10	1	16089459	1504	0.98	0.36	12	0.00	9558.00	26059.00	139000	20230330	-93.27	8900	20240125	5.06	10240	-8.69	20240104	8900	5.06	20240125	138300	-93.24	20230406	8900	5.06	20240125	0.03	N	016710	1000	160 억	289810	N	N	31	N	N
154	20240402	160247	57	100.00	KOSPI		서비스업	N	N	N	N	N	9340	-40	5	-0.43	137285020	14736	130.87	9440	9440	9280	12190	6570	9380	9316.30	1.81	-1545	9513	9446	9393	9326	9273	9420	9300	161	2810	1000	5620	10	1	16089459	1503	0.98	0.36	12	0.09	9558.00	26059.00	139000	20230330	-93.28	8900	20240125	4.94	10240	-8.79	20240104	8900	4.94	20240125	138300	-93.25	20230406	8900	4.94	20240125	0.05	N	016710	1000	160 억	291549	N	N	31	N	N
155	20240402	150253	57	100.00	KOSPI		서비스업	N	N	N	N	N	9330	-50	5	-0.53	128479670	13793	122.50	9440	9440	9280	12190	6570	9380	9314.85	1.81	-1866	9513	9446	9393	9326	9273	9420	9300	161	2810	1000	5620	10	1	16089459	1501	0.98	0.36	12	0.09	9558.00	26059.00	139000	20230330	-93.29	8900	20240125	4.83	10240	-8.89	20240104	8900	4.83	20240125	138300	-93.25	20230406	8900	4.83	20240125	0.05	N	016710	1000	160 억	291549	N	N	0	N	N
156	20240402	140254	57	100.00	KOSPI		서비스업	N	N	N	N	N	9290	-90	5	-0.96	111001420	11914	105.81	9440	9440	9280	12190	6570	9380	9316.89	1.81	-2360	9513	9446	9393	9326	9273	9420	9300	161	2810	1000	5620	10	1	16089459	1495	0.97	0.36	12	0.07	9558.00	26059.00	139000	20230330	-93.32	8900	20240125	4.38	10240	-9.28	20240104	8900	4.38	20240125	138300	-93.28	20230406	8900	4.38	20240125	0.05	N	016710	1000	160 억	291549	N	N	0	N	N
157	20240402	130250	57	100.00	KOSPI		서비스업	N	N	N	N	N	9340	-40	5	-0.43	81614720	8752	77.73	9440	9440	9300	12190	6570	9380	9325.27	1.81	-1626	9513	9446	9393	9326	9273	9420	9300	161	2810	1000	5620	10	1	16089459	1503	0.98	0.36	12	0.05	9558.00	26059.00	139000	20230330	-93.28	8900	20240125	4.94	10240	-8.79	20240104	8900	4.94	20240125	138300	-93.25	20230406	8900	4.94	20240125	0.05	N	016710	1000	160 억	291549	N	N	0	N	N
158	20240402	120249	57	100.00	KOSPI		서비스업	N	N	N	N	N	9350	-30	5	-0.32	63821170	6841	60.75	9440	9440	9300	12190	6570	9380	9329.22	1.81	-1380	9513	9446	9393	9326	9273	9420	9300	161	2810	1000	5620	10	1	16089459	1504	0.98	0.36	12	0.04	9558.00	26059.00	139000	20230330	-93.27	8900	20240125	5.06	10240	-8.69	20240104	8900	5.06	20240125	138300	-93.24	20230406	8900	5.06	20240125	0.05	N	016710	1000	160 억	291549	N	N	0	N	N
159	20240402	110250	57	100.00	KOSPI		서비스업	N	N	N	N	N	9350	-30	5	-0.32	56649840	6074	53.94	9440	9440	9300	12190	6570	9380	9326.61	1.81	-722	9513	9446	9393	9326	9273	9420	9300	161	2810	1000	5620	10	1	16089459	1504	0.98	0.36	12	0.04	9558.00	26059.00	139000	20230330	-93.27	8900	20240125	5.06	10240	-8.69	20240104	8900	5.06	20240125	138300	-93.24	20230406	8900	5.06	20240125	0.05	N	016710	1000	160 억	291549	N	N	0	N	N
160	20240402	100250	57	100.00	KOSPI		서비스업	N	N	N	N	N	9340	-40	5	-0.43	41149930	4413	39.19	9440	9440	9300	12190	6570	9380	9324.71	1.81	-642	9513	9446	9393	9326	9273	9420	9300	161	2810	1000	5620	10	1	16089459	1503	0.98	0.36	12	0.03	9558.00	26059.00	139000	20230330	-93.28	8900	20240125	4.94	10240	-8.79	20240104	8900	4.94	20240125	138300	-93.25	20230406	8900	4.94	20240125	0.05	N	016710	1000	160 억	291549	N	N	0	N	N
161	20240402	090249	57	100.00	KOSPI		서비스업	N	N	N	N	N	9440	60	2	0.64	9440	1	0.01	9440	9440	9440	12190	6570	9380	9440.00	1.81	0	9513	9446	9393	9326	9273	9420	9300	161	2810	1000	5620	10	1	16089459	1519	0.99	0.36	12	0.00	9558.00	26059.00	139000	20230330	-93.21	8900	20240125	6.07	10240	-7.81	20240104	8900	6.07	20240125	138300	-93.17	20230406	8900	6.07	20240125	0.05	N	016710	1000	160 억	291549	N	N	0	N	N
162	20240401	160248	57	100.00	KOSPI		서비스업	N	N	N	N	N	9380	-20	5	-0.21	105253390	11194	48.58	9410	9460	9340	12220	6580	9400	9402.67	1.81	448	9606	9502	9406	9302	9206	9555	9355	161	2820	1000	5640	10	1	16089459	1509	0.98	0.36	12	0.07	9558.00	26059.00	139000	20230330	-93.25	8900	20240125	5.39	10240	-8.40	20240104	8900	5.39	20240125	138300	-93.22	20230406	8900	5.39	20240125	0.06	N	016710	1000	160 억	291382	N	N	0	N	N
163	20240401	150249	57	100.00	KOSPI		서비스업	N	N	N	N	N	9420	20	2	0.21	99595460	10592	45.96	9410	9460	9340	12220	6580	9400	9402.89	1.81	612	9606	9502	9406	9302	9206	9555	9355	161	2820	1000	5640	10	1	16089459	1516	0.99	0.36	12	0.07	9558.00	26059.00	139000	20230330	-93.22	8900	20240125	5.84	10240	-8.01	20240104	8900	5.84	20240125	138300	-93.19	20230406	8900	5.84	20240125	0.06	N	016710	1000	160 억	291382	N	N	0	N	N
164	20240401	140248	57	100.00	KOSPI		서비스업	N	N	N	N	N	9430	30	2	0.32	89098810	9475	41.12	9410	9460	9340	12220	6580	9400	9403.57	1.81	571	9606	9502	9406	9302	9206	9555	9355	161	2820	1000	5640	10	1	16089459	1517	0.99	0.36	12	0.06	9558.00	26059.00	139000	20230330	-93.22	8900	20240125	5.96	10240	-7.91	20240104	8900	5.96	20240125	138300	-93.18	20230406	8900	5.96	20240125	0.06	N	016710	1000	160 억	291382	N	N	0	N	N
165	20240401	130249	57	100.00	KOSPI		서비스업	N	N	N	N	N	9390	-10	5	-0.11	58278800	6188	26.85	9410	9460	9350	12220	6580	9400	9418.03	1.81	469	9606	9502	9406	9302	9206	9555	9355	161	2820	1000	5640	10	1	16089459	1511	0.98	0.36	12	0.04	9558.00	26059.00	139000	20230330	-93.24	8900	20240125	5.51	10240	-8.30	20240104	8900	5.51	20240125	138300	-93.21	20230406	8900	5.51	20240125	0.06	N	016710	1000	160 억	291382	N	N	0	N	N
166	20240401	120251	57	100.00	KOSPI		서비스업	N	N	N	N	N	9420	20	2	0.21	53464070	5676	24.63	9410	9460	9350	12220	6580	9400	9419.32	1.81	426	9606	9502	9406	9302	9206	9555	9355	161	2820	1000	5640	10	1	16089459	1516	0.99	0.36	12	0.04	9558.00	26059.00	139000	20230330	-93.22	8900	20240125	5.84	10240	-8.01	20240104	8900	5.84	20240125	138300	-93.19	20230406	8900	5.84	20240125	0.06	N	016710	1000	160 억	291382	N	N	0	N	N
167	20240401	110250	57	100.00	KOSPI		서비스업	N	N	N	N	N	9440	40	2	0.43	48814530	5181	22.48	9410	9460	9350	12220	6580	9400	9421.84	1.81	333	9606	9502	9406	9302	9206	9555	9355	161	2820	1000	5640	10	1	16089459	1519	0.99	0.36	12	0.03	9558.00	26059.00	139000	20230330	-93.21	8900	20240125	6.07	10240	-7.81	20240104	8900	6.07	20240125	138300	-93.17	20230406	8900	6.07	20240125	0.06	N	016710	1000	160 억	291382	N	N	0	N	N
168	20240401	100247	57	100.00	KOSPI		서비스업	N	N	N	N	N	9440	40	2	0.43	22012030	2339	10.15	9410	9460	9350	12220	6580	9400	9410.87	1.81	187	9606	9502	9406	9302	9206	9555	9355	161	2820	1000	5640	10	1	16089459	1519	0.99	0.36	12	0.01	9558.00	26059.00	139000	20230330	-93.21	8900	20240125	6.07	10240	-7.81	20240104	8900	6.07	20240125	138300	-93.17	20230406	8900	6.07	20240125	0.06	N	016710	1000	160 억	291382	N	N	0	N	N
169	20240401	090247	57	100.00	KOSPI		서비스업	N	N	N	N	N	9410	10	2	0.11	366990	39	0.17	9410	9410	9410	12220	6580	9400	9410.00	1.81	-4	9606	9502	9406	9302	9206	9555	9355	161	2820	1000	5640	10	1	16089459	1514	0.98	0.36	12	0.00	9558.00	26059.00	139000	20230330	-93.23	8900	20240125	5.73	10240	-8.11	20240104	8900	5.73	20240125	138300	-93.20	20230406	8900	5.73	20240125	0.06	N	016710	1000	160 억	291382	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History