KissMeData/267850/price/prices-20240401.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	161116	57	100.00	KOSPI	서비스업	N	N	N	N		N	16300	80	2	0.49	332139320	20288	83.63	16200	16510	16200	21050	11360	16220	16371.39	0.56	2539	16580	16400	16160	15980	15740	16490	16070	56	4830	500	10050	10	1	11100000	1809	16.51	1.10	12	0.18	987.00	14847.00	26400	20240213	-38.26	10400	20231020	56.73	26400	-38.26	20240213	15150	7.59	20240415	26400	-38.26	20240213	10400	56.73	20231020	2.83	N	267850	500	55 억	61635	N	N	0	N	N
3	20240430	151126	57	100.00	KOSPI	서비스업	N	N	N	N		N	16330	110	2	0.68	301549850	18412	75.90	16200	16510	16200	21050	11360	16220	16377.90	0.56	1376	16580	16400	16160	15980	15740	16490	16070	56	4830	500	10050	10	1	11100000	1813	16.55	1.10	12	0.17	987.00	14847.00	26400	20240213	-38.14	10400	20231020	57.02	26400	-38.14	20240213	15150	7.79	20240415	26400	-38.14	20240213	10400	57.02	20231020	2.83	N	267850	500	55 억	61635	N	N	0	N	N
4	20240430	141129	57	100.00	KOSPI	서비스업	N	N	N	N		N	16380	160	2	0.99	242235970	14795	60.99	16200	16490	16200	21050	11360	16220	16372.83	0.56	830	16580	16400	16160	15980	15740	16490	16070	56	4830	500	10050	10	1	11100000	1818	16.60	1.10	12	0.13	987.00	14847.00	26400	20240213	-37.95	10400	20231020	57.50	26400	-37.95	20240213	15150	8.12	20240415	26400	-37.95	20240213	10400	57.50	20231020	2.83	N	267850	500	55 억	61635	N	N	0	N	N
5	20240430	131128	57	100.00	KOSPI	서비스업	N	N	N	N		N	16400	180	2	1.11	191882390	11734	48.37	16200	16470	16200	21050	11360	16220	16352.68	0.56	708	16580	16400	16160	15980	15740	16490	16070	56	4830	500	10050	10	1	11100000	1820	16.62	1.10	12	0.11	987.00	14847.00	26400	20240213	-37.88	10400	20231020	57.69	26400	-37.88	20240213	15150	8.25	20240415	26400	-37.88	20240213	10400	57.69	20231020	2.83	N	267850	500	55 억	61635	N	N	0	N	N
6	20240430	121125	57	100.00	KOSPI	서비스업	N	N	N	N		N	16400	180	2	1.11	147899000	9057	37.34	16200	16410	16200	21050	11360	16220	16329.80	0.56	822	16580	16400	16160	15980	15740	16490	16070	56	4830	500	10050	10	1	11100000	1820	16.62	1.10	12	0.08	987.00	14847.00	26400	20240213	-37.88	10400	20231020	57.69	26400	-37.88	20240213	15150	8.25	20240415	26400	-37.88	20240213	10400	57.69	20231020	2.83	N	267850	500	55 억	61635	N	N	0	N	N
7	20240430	111120	57	100.00	KOSPI	서비스업	N	N	N	N		N	16260	40	2	0.25	98238740	6026	24.84	16200	16410	16200	21050	11360	16220	16302.48	0.56	1456	16580	16400	16160	15980	15740	16490	16070	56	4830	500	10050	10	1	11100000	1805	16.47	1.10	12	0.05	987.00	14847.00	26400	20240213	-38.41	10400	20231020	56.35	26400	-38.41	20240213	15150	7.33	20240415	26400	-38.41	20240213	10400	56.35	20231020	2.83	N	267850	500	55 억	61635	N	N	0	N	N
8	20240430	101122	57	100.00	KOSPI	서비스업	N	N	N	N		N	16230	10	2	0.06	85530720	5244	21.62	16200	16410	16200	21050	11360	16220	16310.21	0.56	1129	16580	16400	16160	15980	15740	16490	16070	56	4830	500	10050	10	1	11100000	1802	16.44	1.09	12	0.05	987.00	14847.00	26400	20240213	-38.52	10400	20231020	56.06	26400	-38.52	20240213	15150	7.13	20240415	26400	-38.52	20240213	10400	56.06	20231020	2.83	N	267850	500	55 억	61635	N	N	0	N	N
9	20240430	091132	57	100.00	KOSPI	서비스업	N	N	N	N		N	16410	190	2	1.17	38311040	2345	9.67	16200	16410	16200	21050	11360	16220	16337.33	0.56	1040	16580	16400	16160	15980	15740	16490	16070	56	4830	500	10050	10	1	11100000	1822	16.63	1.11	12	0.02	987.00	14847.00	26400	20240213	-37.84	10400	20231020	57.79	26400	-37.84	20240213	15150	8.32	20240415	26400	-37.84	20240213	10400	57.79	20231020	2.83	N	267850	500	55 억	61635	N	N	0	N	N
10	20240429	161110	57	100.00	KOSPI	서비스업	N	N	N	N		N	16220	260	2	1.63	388976630	24027	130.46	15920	16340	15920	20700	11180	15960	16189.11	0.46	8275	16453	16206	16003	15756	15553	16185	15735	56	4740	500	9890	10	1	11100000	1800	16.43	1.09	12	0.22	987.00	14847.00	26400	20240213	-38.56	10400	20231020	55.96	26400	-38.56	20240213	15150	7.06	20240415	26400	-38.56	20240213	10400	55.96	20231020	2.79	N	267850	500	55 억	51179	N	N	3	N	N
11	20240429	151121	57	100.00	KOSPI	서비스업	N	N	N	N		N	16200	240	2	1.50	377222980	23302	126.52	15920	16340	15920	20700	11180	15960	16188.44	0.46	8168	16453	16206	16003	15756	15553	16185	15735	56	4740	500	9890	10	1	11100000	1798	16.41	1.09	12	0.21	987.00	14847.00	26400	20240213	-38.64	10400	20231020	55.77	26400	-38.64	20240213	15150	6.93	20240415	26400	-38.64	20240213	10400	55.77	20231020	2.79	N	267850	500	55 억	51179	N	N	3	N	N
12	20240429	141038	57	100.00	KOSPI	서비스업	N	N	N	N		N	16200	240	2	1.50	341116430	21076	114.44	15920	16340	15920	20700	11180	15960	16185.07	0.46	8010	16453	16206	16003	15756	15553	16185	15735	56	4740	500	9890	10	1	11100000	1798	16.41	1.09	12	0.19	987.00	14847.00	26400	20240213	-38.64	10400	20231020	55.77	26400	-38.64	20240213	15150	6.93	20240415	26400	-38.64	20240213	10400	55.77	20231020	2.79	N	267850	500	55 억	51179	N	N	3	N	N
13	20240429	131120	57	100.00	KOSPI	서비스업	N	N	N	N		N	16200	240	2	1.50	323820510	20009	108.64	15920	16340	15920	20700	11180	15960	16183.74	0.46	7890	16453	16206	16003	15756	15553	16185	15735	56	4740	500	9890	10	1	11100000	1798	16.41	1.09	12	0.18	987.00	14847.00	26400	20240213	-38.64	10400	20231020	55.77	26400	-38.64	20240213	15150	6.93	20240415	26400	-38.64	20240213	10400	55.77	20231020	2.79	N	267850	500	55 억	51179	N	N	3	N	N
14	20240429	121119	57	100.00	KOSPI	서비스업	N	N	N	N		N	16200	240	2	1.50	292174320	18063	98.08	15920	16340	15920	20700	11180	15960	16175.29	0.46	7379	16453	16206	16003	15756	15553	16185	15735	56	4740	500	9890	10	1	11100000	1798	16.41	1.09	12	0.16	987.00	14847.00	26400	20240213	-38.64	10400	20231020	55.77	26400	-38.64	20240213	15150	6.93	20240415	26400	-38.64	20240213	10400	55.77	20231020	2.79	N	267850	500	55 억	51179	N	N	3	N	N
15	20240429	111055	57	100.00	KOSPI	서비스업	N	N	N	N		N	16180	220	2	1.38	243991220	15098	81.98	15920	16340	15920	20700	11180	15960	16160.50	0.46	7717	16453	16206	16003	15756	15553	16185	15735	56	4740	500	9890	10	1	11100000	1796	16.39	1.09	12	0.14	987.00	14847.00	26400	20240213	-38.71	10400	20231020	55.58	26400	-38.71	20240213	15150	6.80	20240415	26400	-38.71	20240213	10400	55.58	20231020	2.79	N	267850	500	55 억	51179	N	N	3	N	N
16	20240429	101119	57	100.00	KOSPI	서비스업	N	N	N	N		N	16190	230	2	1.44	140326050	8698	47.23	15920	16340	15920	20700	11180	15960	16133.14	0.46	4733	16453	16206	16003	15756	15553	16185	15735	56	4740	500	9890	10	1	11100000	1797	16.40	1.09	12	0.08	987.00	14847.00	26400	20240213	-38.67	10400	20231020	55.67	26400	-38.67	20240213	15150	6.86	20240415	26400	-38.67	20240213	10400	55.67	20231020	2.79	N	267850	500	55 억	51179	N	N	3	N	N
17	20240429	091119	57	100.00	KOSPI	서비스업	N	N	N	N		N	16110	150	2	0.94	39597940	2474	13.43	15920	16110	15920	20700	11180	15960	16005.63	0.46	1407	16453	16206	16003	15756	15553	16185	15735	56	4740	500	9890	10	1	11100000	1788	16.32	1.09	12	0.02	987.00	14847.00	26400	20240213	-38.98	10400	20231020	54.90	26400	-38.98	20240213	15150	6.34	20240415	26400	-38.98	20240213	10400	54.90	20231020	2.79	N	267850	500	55 억	51179	N	N	3	N	N
18	20240426	161115	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15960	-90	5	-0.56	291149160	18215	10.46	15960	16250	15800	20850	11240	16050	15984.04	0.45	1226	18156	17102	16376	15322	14596	17630	15850	56	4800	500	9950	10	1	11100000	1772	16.17	1.07	12	0.16	987.00	14847.00	26400	20240213	-39.55	10400	20231020	53.46	26400	-39.55	20240213	15150	5.35	20240415	26400	-39.55	20240213	10400	53.46	20231020	2.80	N	267850	500	55 억	49716	N	N	3	N	N
19	20240426	151116	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15940	-110	5	-0.69	281275320	17596	10.11	15960	16250	15800	20850	11240	16050	15985.19	0.45	1186	18156	17102	16376	15322	14596	17630	15850	56	4800	500	9950	10	1	11100000	1769	16.15	1.07	12	0.16	987.00	14847.00	26400	20240213	-39.62	10400	20231020	53.27	26400	-39.62	20240213	15150	5.21	20240415	26400	-39.62	20240213	10400	53.27	20231020	2.80	N	267850	500	55 억	49716	N	N	0	N	N
20	20240426	141114	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16030	-20	5	-0.12	233214750	14578	8.37	15960	16250	15800	20850	11240	16050	15997.72	0.45	882	18156	17102	16376	15322	14596	17630	15850	56	4800	500	9950	10	1	11100000	1779	16.24	1.08	12	0.13	987.00	14847.00	26400	20240213	-39.28	10400	20231020	54.13	26400	-39.28	20240213	15150	5.81	20240415	26400	-39.28	20240213	10400	54.13	20231020	2.80	N	267850	500	55 억	49716	N	N	0	N	N
21	20240426	131115	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16040	-10	5	-0.06	222133080	13887	7.98	15960	16250	15800	20850	11240	16050	15995.76	0.45	964	18156	17102	16376	15322	14596	17630	15850	56	4800	500	9950	10	1	11100000	1780	16.25	1.08	12	0.13	987.00	14847.00	26400	20240213	-39.24	10400	20231020	54.23	26400	-39.24	20240213	15150	5.87	20240415	26400	-39.24	20240213	10400	54.23	20231020	2.80	N	267850	500	55 억	49716	N	N	0	N	N
22	20240426	121112	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16030	-20	5	-0.12	217941760	13626	7.83	15960	16250	15800	20850	11240	16050	15994.55	0.45	874	18156	17102	16376	15322	14596	17630	15850	56	4800	500	9950	10	1	11100000	1779	16.24	1.08	12	0.12	987.00	14847.00	26400	20240213	-39.28	10400	20231020	54.13	26400	-39.28	20240213	15150	5.81	20240415	26400	-39.28	20240213	10400	54.13	20231020	2.80	N	267850	500	55 억	49716	N	N	0	N	N
23	20240426	111111	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15910	-140	5	-0.87	204352330	12775	7.34	15960	16250	15800	20850	11240	16050	15996.27	0.45	792	18156	17102	16376	15322	14596	17630	15850	56	4800	500	9950	10	1	11100000	1766	16.12	1.07	12	0.12	987.00	14847.00	26400	20240213	-39.73	10400	20231020	52.98	26400	-39.73	20240213	15150	5.02	20240415	26400	-39.73	20240213	10400	52.98	20231020	2.80	N	267850	500	55 억	49716	N	N	0	N	N
24	20240426	101112	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16060	10	2	0.06	138861670	8675	4.98	15960	16250	15800	20850	11240	16050	16007.11	0.45	2373	18156	17102	16376	15322	14596	17630	15850	56	4800	500	9950	10	1	11100000	1783	16.27	1.08	12	0.08	987.00	14847.00	26400	20240213	-39.17	10400	20231020	54.42	26400	-39.17	20240213	15150	6.01	20240415	26400	-39.17	20240213	10400	54.42	20231020	2.80	N	267850	500	55 억	49716	N	N	0	N	N
25	20240426	091117	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15990	-60	5	-0.37	68799260	4318	2.48	15960	16110	15800	20850	11240	16050	15933.13	0.45	938	18156	17102	16376	15322	14596	17630	15850	56	4800	500	9950	10	1	11100000	1775	16.20	1.08	12	0.04	987.00	14847.00	26400	20240213	-39.43	10400	20231020	53.75	26400	-39.43	20240213	15150	5.54	20240415	26400	-39.43	20240213	10400	53.75	20231020	2.80	N	267850	500	55 억	49716	N	N	0	N	N
26	20240425	161107	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16050	160	2	1.01	2863838620	172932	1138.68	15850	17430	15650	20650	11130	15890	16561.13	0.67	-24607	16143	16016	15833	15706	15523	16080	15770	56	4760	500	9850	10	1	11100000	1782	16.26	1.08	12	1.56	987.00	14847.00	26400	20240213	-39.20	10400	20231020	54.33	26400	-39.20	20240213	15150	5.94	20240415	26400	-39.20	20240213	10400	54.33	20231020	2.80	N	267850	500	55 억	74299	N	N	0	N	N
27	20240425	151112	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16060	170	2	1.07	2815029220	169893	1118.67	15850	17430	15650	20650	11130	15890	16569.42	0.67	-25763	16143	16016	15833	15706	15523	16080	15770	56	4760	500	9850	10	1	11100000	1783	16.27	1.08	12	1.53	987.00	14847.00	26400	20240213	-39.17	10400	20231020	54.42	26400	-39.17	20240213	15150	6.01	20240415	26400	-39.17	20240213	10400	54.42	20231020	2.80	N	267850	500	55 억	74299	N	N	0	N	N
28	20240425	141109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16150	260	2	1.64	2698959430	162686	1071.22	15850	17430	15650	20650	11130	15890	16589.99	0.67	-27158	16143	16016	15833	15706	15523	16080	15770	56	4760	500	9850	10	1	11100000	1793	16.36	1.09	12	1.47	987.00	14847.00	26400	20240213	-38.83	10400	20231020	55.29	26400	-38.83	20240213	15150	6.60	20240415	26400	-38.83	20240213	10400	55.29	20231020	2.80	N	267850	500	55 억	74299	N	N	0	N	N
29	20240425	131109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16090	200	2	1.26	2638268170	158914	1046.38	15850	17430	15650	20650	11130	15890	16601.86	0.67	-29703	16143	16016	15833	15706	15523	16080	15770	56	4760	500	9850	10	1	11100000	1786	16.30	1.08	12	1.43	987.00	14847.00	26400	20240213	-39.05	10400	20231020	54.71	26400	-39.05	20240213	15150	6.20	20240415	26400	-39.05	20240213	10400	54.71	20231020	2.80	N	267850	500	55 억	74299	N	N	0	N	N
30	20240425	121106	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16140	250	2	1.57	2547645290	153285	1009.32	15850	17430	15650	20650	11130	15890	16620.32	0.67	-29120	16143	16016	15833	15706	15523	16080	15770	56	4760	500	9850	10	1	11100000	1792	16.35	1.09	12	1.38	987.00	14847.00	26400	20240213	-38.86	10400	20231020	55.19	26400	-38.86	20240213	15150	6.53	20240415	26400	-38.86	20240213	10400	55.19	20231020	2.80	N	267850	500	55 억	74299	N	N	0	N	N
31	20240425	111108	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16150	260	2	1.64	2166705960	129573	853.18	15850	17430	15650	20650	11130	15890	16721.89	0.67	-28386	16143	16016	15833	15706	15523	16080	15770	56	4760	500	9850	10	1	11100000	1793	16.36	1.09	12	1.17	987.00	14847.00	26400	20240213	-38.83	10400	20231020	55.29	26400	-38.83	20240213	15150	6.60	20240415	26400	-38.83	20240213	10400	55.29	20231020	2.80	N	267850	500	55 억	74299	N	N	0	N	N
32	20240425	101108	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15760	-130	5	-0.82	51684860	3273	21.55	15850	16000	15700	20650	11130	15890	15791.28	0.67	-1407	16143	16016	15833	15706	15523	16080	15770	56	4760	500	9850	10	1	11100000	1749	15.97	1.06	12	0.03	987.00	14847.00	26400	20240213	-40.30	10400	20231020	51.54	26400	-40.30	20240213	15150	4.03	20240415	26400	-40.30	20240213	10400	51.54	20231020	2.80	N	267850	500	55 억	74299	N	N	0	N	N
33	20240425	091112	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15940	50	2	0.31	14300460	903	5.95	15850	16000	15750	20650	11130	15890	15836.61	0.67	-695	16143	16016	15833	15706	15523	16080	15770	56	4760	500	9850	10	1	11100000	1769	16.15	1.07	12	0.01	987.00	14847.00	26400	20240213	-39.62	10400	20231020	53.27	26400	-39.62	20240213	15150	5.21	20240415	26400	-39.62	20240213	10400	53.27	20231020	2.80	N	267850	500	55 억	74299	N	N	0	N	N
34	20240424	161049	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15890	310	2	1.99	239714500	15145	97.36	15770	15960	15650	20250	10910	15580	15824.85	0.63	4089	16126	15852	15646	15372	15166	15750	15270	56	4670	500	9650	10	1	11100000	1764	16.10	1.07	12	0.14	987.00	14847.00	26400	20240213	-39.81	10400	20231020	52.79	26400	-39.81	20240213	15150	4.88	20240415	26400	-39.81	20240213	10400	52.79	20231020	2.79	N	267850	500	55 억	70374	N	N	0	N	N
35	20240424	151106	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15820	240	2	1.54	220012520	13905	89.39	15770	15960	15650	20250	10910	15580	15822.55	0.63	4007	16126	15852	15646	15372	15166	15750	15270	56	4670	500	9650	10	1	11100000	1756	16.03	1.07	12	0.13	987.00	14847.00	26400	20240213	-40.08	10400	20231020	52.12	26400	-40.08	20240213	15150	4.42	20240415	26400	-40.08	20240213	10400	52.12	20231020	2.79	N	267850	500	55 억	70374	N	N	0	N	N
36	20240424	141106	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15850	270	2	1.73	208881720	13203	84.87	15770	15960	15650	20250	10910	15580	15820.78	0.63	4064	16126	15852	15646	15372	15166	15750	15270	56	4670	500	9650	10	1	11100000	1759	16.06	1.07	12	0.12	987.00	14847.00	26400	20240213	-39.96	10400	20231020	52.40	26400	-39.96	20240213	15150	4.62	20240415	26400	-39.96	20240213	10400	52.40	20231020	2.79	N	267850	500	55 억	70374	N	N	0	N	N
37	20240424	131109	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15890	310	2	1.99	190679010	12058	77.51	15770	15900	15650	20250	10910	15580	15813.49	0.63	3903	16126	15852	15646	15372	15166	15750	15270	56	4670	500	9650	10	1	11100000	1764	16.10	1.07	12	0.11	987.00	14847.00	26400	20240213	-39.81	10400	20231020	52.79	26400	-39.81	20240213	15150	4.88	20240415	26400	-39.81	20240213	10400	52.79	20231020	2.79	N	267850	500	55 억	70374	N	N	0	N	N
38	20240424	121104	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15840	260	2	1.67	145991780	9242	59.41	15770	15900	15650	20250	10910	15580	15796.56	0.63	1366	16126	15852	15646	15372	15166	15750	15270	56	4670	500	9650	10	1	11100000	1758	16.05	1.07	12	0.08	987.00	14847.00	26400	20240213	-40.00	10400	20231020	52.31	26400	-40.00	20240213	15150	4.55	20240415	26400	-40.00	20240213	10400	52.31	20231020	2.79	N	267850	500	55 억	70374	N	N	0	N	N
39	20240424	111102	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15750	170	2	1.09	115313320	7295	46.90	15770	15900	15650	20250	10910	15580	15807.17	0.63	1407	16126	15852	15646	15372	15166	15750	15270	56	4670	500	9650	10	1	11100000	1748	15.96	1.06	12	0.07	987.00	14847.00	26400	20240213	-40.34	10400	20231020	51.44	26400	-40.34	20240213	15150	3.96	20240415	26400	-40.34	20240213	10400	51.44	20231020	2.79	N	267850	500	55 억	70374	N	N	0	N	N
40	20240424	101101	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15860	280	2	1.80	99629820	6300	40.50	15770	15900	15650	20250	10910	15580	15814.26	0.63	1030	16126	15852	15646	15372	15166	15750	15270	56	4670	500	9650	10	1	11100000	1760	16.07	1.07	12	0.06	987.00	14847.00	26400	20240213	-39.92	10400	20231020	52.50	26400	-39.92	20240213	15150	4.69	20240415	26400	-39.92	20240213	10400	52.50	20231020	2.79	N	267850	500	55 억	70374	N	N	0	N	N
41	20240424	091104	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15830	250	2	1.60	17667060	1124	7.23	15770	15830	15650	20250	10910	15580	15718.02	0.63	-178	16126	15852	15646	15372	15166	15750	15270	56	4670	500	9650	10	1	11100000	1757	16.04	1.07	12	0.01	987.00	14847.00	26400	20240213	-40.04	10400	20231020	52.21	26400	-40.04	20240213	15150	4.49	20240415	26400	-40.04	20240213	10400	52.21	20231020	2.79	N	267850	500	55 억	70374	N	N	0	N	N
42	20240423	161039	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15580	-130	5	-0.83	243548350	15538	102.88	15610	15920	15440	20400	11000	15710	15674.26	0.67	-3828	16296	16002	15706	15412	15116	16150	15560	56	4690	500	9740	10	1	11100000	1729	15.79	1.05	12	0.14	987.00	14847.00	26400	20240213	-40.98	10400	20231020	49.81	26400	-40.98	20240213	15150	2.84	20240415	26400	-40.98	20240213	10400	49.81	20231020	2.80	N	267850	500	55 억	74517	N	N	0	N	N
43	20240423	151100	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15560	-150	5	-0.95	236929820	15114	100.07	15610	15920	15440	20400	11000	15710	15676.07	0.67	-3710	16296	16002	15706	15412	15116	16150	15560	56	4690	500	9740	10	1	11100000	1727	15.76	1.05	12	0.14	987.00	14847.00	26400	20240213	-41.06	10400	20231020	49.62	26400	-41.06	20240213	15150	2.71	20240415	26400	-41.06	20240213	10400	49.62	20231020	2.80	N	267850	500	55 억	74517	N	N	0	N	N
44	20240423	141058	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15550	-160	5	-1.02	209363430	13347	88.37	15610	15920	15440	20400	11000	15710	15686.09	0.67	-3568	16296	16002	15706	15412	15116	16150	15560	56	4690	500	9740	10	1	11100000	1726	15.75	1.05	12	0.12	987.00	14847.00	26400	20240213	-41.10	10400	20231020	49.52	26400	-41.10	20240213	15150	2.64	20240415	26400	-41.10	20240213	10400	49.52	20231020	2.80	N	267850	500	55 억	74517	N	N	0	N	N
45	20240423	131057	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15620	-90	5	-0.57	171827510	10934	72.40	15610	15920	15610	20400	11000	15710	15715.00	0.67	-2730	16296	16002	15706	15412	15116	16150	15560	56	4690	500	9740	10	1	11100000	1734	15.83	1.05	12	0.10	987.00	14847.00	26400	20240213	-40.83	10400	20231020	50.19	26400	-40.83	20240213	15150	3.10	20240415	26400	-40.83	20240213	10400	50.19	20231020	2.80	N	267850	500	55 억	74517	N	N	0	N	N
46	20240423	121056	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15660	-50	5	-0.32	137635320	8749	57.93	15610	15920	15610	20400	11000	15710	15731.68	0.67	-1581	16296	16002	15706	15412	15116	16150	15560	56	4690	500	9740	10	1	11100000	1738	15.87	1.05	12	0.08	987.00	14847.00	26400	20240213	-40.68	10400	20231020	50.58	26400	-40.68	20240213	15150	3.37	20240415	26400	-40.68	20240213	10400	50.58	20231020	2.80	N	267850	500	55 억	74517	N	N	0	N	N
47	20240423	111058	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15650	-60	5	-0.38	99627980	6325	41.88	15610	15920	15610	20400	11000	15710	15751.80	0.67	-199	16296	16002	15706	15412	15116	16150	15560	56	4690	500	9740	10	1	11100000	1737	15.86	1.05	12	0.06	987.00	14847.00	26400	20240213	-40.72	10400	20231020	50.48	26400	-40.72	20240213	15150	3.30	20240415	26400	-40.72	20240213	10400	50.48	20231020	2.80	N	267850	500	55 억	74517	N	N	0	N	N
48	20240423	101055	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15730	20	2	0.13	56592540	3582	23.72	15610	15920	15610	20400	11000	15710	15800.43	0.67	597	16296	16002	15706	15412	15116	16150	15560	56	4690	500	9740	10	1	11100000	1746	15.94	1.06	12	0.03	987.00	14847.00	26400	20240213	-40.42	10400	20231020	51.25	26400	-40.42	20240213	15150	3.83	20240415	26400	-40.42	20240213	10400	51.25	20231020	2.80	N	267850	500	55 억	74517	N	N	0	N	N
49	20240423	091058	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15770	60	2	0.38	10425920	665	4.40	15610	15770	15610	20400	11000	15710	15675.42	0.67	308	16296	16002	15706	15412	15116	16150	15560	56	4690	500	9740	10	1	11100000	1750	15.98	1.06	12	0.01	987.00	14847.00	26400	20240213	-40.27	10400	20231020	51.63	26400	-40.27	20240213	15150	4.09	20240415	26400	-40.27	20240213	10400	51.63	20231020	2.80	N	267850	500	55 억	74517	N	N	0	N	N
50	20240422	161053	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15710	150	2	0.96	232468540	14753	61.21	15410	16000	15410	20200	10900	15560	15757.37	0.66	1470	16146	15852	15576	15282	15006	15715	15145	56	4640	500	9640	10	1	11100000	1744	15.92	1.06	12	0.13	987.00	14847.00	26400	20240213	-40.49	10400	20231020	51.06	26400	-40.49	20240213	15150	3.70	20240415	26400	-40.49	20240213	10400	51.06	20231020	2.82	N	267850	500	55 억	72838	N	N	0	N	N
51	20240422	151051	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15720	160	2	1.03	211185280	13396	55.58	15410	16000	15410	20200	10900	15560	15764.80	0.66	1130	16146	15852	15576	15282	15006	15715	15145	56	4640	500	9640	10	1	11100000	1745	15.93	1.06	12	0.12	987.00	14847.00	26400	20240213	-40.45	10400	20231020	51.15	26400	-40.45	20240213	15150	3.76	20240415	26400	-40.45	20240213	10400	51.15	20231020	2.82	N	267850	500	55 억	72838	N	N	0	N	N
52	20240422	141052	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15700	140	2	0.90	183004960	11600	48.12	15410	16000	15410	20200	10900	15560	15776.29	0.66	1476	16146	15852	15576	15282	15006	15715	15145	56	4640	500	9640	10	1	11100000	1743	15.91	1.06	12	0.10	987.00	14847.00	26400	20240213	-40.53	10400	20231020	50.96	26400	-40.53	20240213	15150	3.63	20240415	26400	-40.53	20240213	10400	50.96	20231020	2.82	N	267850	500	55 억	72838	N	N	0	N	N
53	20240422	131049	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15750	190	2	1.22	151975750	9632	39.96	15410	16000	15410	20200	10900	15560	15778.21	0.66	1401	16146	15852	15576	15282	15006	15715	15145	56	4640	500	9640	10	1	11100000	1748	15.96	1.06	12	0.09	987.00	14847.00	26400	20240213	-40.34	10400	20231020	51.44	26400	-40.34	20240213	15150	3.96	20240415	26400	-40.34	20240213	10400	51.44	20231020	2.82	N	267850	500	55 억	72838	N	N	0	N	N
54	20240422	121048	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15700	140	2	0.90	137897810	8740	36.26	15410	16000	15410	20200	10900	15560	15777.78	0.66	1708	16146	15852	15576	15282	15006	15715	15145	56	4640	500	9640	10	1	11100000	1743	15.91	1.06	12	0.08	987.00	14847.00	26400	20240213	-40.53	10400	20231020	50.96	26400	-40.53	20240213	15150	3.63	20240415	26400	-40.53	20240213	10400	50.96	20231020	2.82	N	267850	500	55 억	72838	N	N	0	N	N
55	20240422	111050	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15850	290	2	1.86	126614490	8022	33.28	15410	16000	15410	20200	10900	15560	15783.41	0.66	1591	16146	15852	15576	15282	15006	15715	15145	56	4640	500	9640	10	1	11100000	1759	16.06	1.07	12	0.07	987.00	14847.00	26400	20240213	-39.96	10400	20231020	52.40	26400	-39.96	20240213	15150	4.62	20240415	26400	-39.96	20240213	10400	52.40	20231020	2.82	N	267850	500	55 억	72838	N	N	0	N	N
56	20240422	101051	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15880	320	2	2.06	112024750	7100	29.46	15410	16000	15410	20200	10900	15560	15778.13	0.66	1537	16146	15852	15576	15282	15006	15715	15145	56	4640	500	9640	10	1	11100000	1763	16.09	1.07	12	0.06	987.00	14847.00	26400	20240213	-39.85	10400	20231020	52.69	26400	-39.85	20240213	15150	4.82	20240415	26400	-39.85	20240213	10400	52.69	20231020	2.82	N	267850	500	55 억	72838	N	N	0	N	N
57	20240422	091052	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15680	120	2	0.77	23941940	1518	6.30	15410	16000	15410	20200	10900	15560	15772.03	0.66	-727	16146	15852	15576	15282	15006	15715	15145	56	4640	500	9640	10	1	11100000	1740	15.89	1.06	12	0.01	987.00	14847.00	26400	20240213	-40.61	10400	20231020	50.77	26400	-40.61	20240213	15150	3.50	20240415	26400	-40.61	20240213	10400	50.77	20231020	2.82	N	267850	500	55 억	72838	N	N	0	N	N
58	20240419	161001	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15560	-310	5	-1.95	371945270	23918	111.89	15790	15870	15300	20600	11110	15870	15550.78	0.68	-1876	16450	16160	15780	15490	15110	16305	15635	56	4730	500	9830	10	1	11100000	1727	15.76	1.05	12	0.22	987.00	14847.00	26400	20240213	-41.06	10400	20231020	49.62	26400	-41.06	20240213	15150	2.71	20240415	26400	-41.06	20240213	10400	49.62	20231020	2.88	N	267850	500	55 억	74962	N	N	0	N	N
59	20240419	151007	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15550	-320	5	-2.02	354795020	22816	106.74	15790	15870	15300	20600	11110	15870	15550.26	0.68	-1973	16450	16160	15780	15490	15110	16305	15635	56	4730	500	9830	10	1	11100000	1726	15.75	1.05	12	0.21	987.00	14847.00	26400	20240213	-41.10	10400	20231020	49.52	26400	-41.10	20240213	15150	2.64	20240415	26400	-41.10	20240213	10400	49.52	20231020	2.88	N	267850	500	55 억	74962	N	N	0	N	N
60	20240419	141001	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15690	-180	5	-1.13	339269010	21819	102.07	15790	15870	15300	20600	11110	15870	15549.23	0.68	-2146	16450	16160	15780	15490	15110	16305	15635	56	4730	500	9830	10	1	11100000	1742	15.90	1.06	12	0.20	987.00	14847.00	26400	20240213	-40.57	10400	20231020	50.87	26400	-40.57	20240213	15150	3.56	20240415	26400	-40.57	20240213	10400	50.87	20231020	2.88	N	267850	500	55 억	74962	N	N	0	N	N
61	20240419	131002	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15500	-370	5	-2.33	319128320	20532	96.05	15790	15870	15300	20600	11110	15870	15542.96	0.68	-2231	16450	16160	15780	15490	15110	16305	15635	56	4730	500	9830	10	1	11100000	1721	15.70	1.04	12	0.18	987.00	14847.00	26400	20240213	-41.29	10400	20231020	49.04	26400	-41.29	20240213	15150	2.31	20240415	26400	-41.29	20240213	10400	49.04	20231020	2.88	N	267850	500	55 억	74962	N	N	0	N	N
62	20240419	120957	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15560	-310	5	-1.95	284894780	18327	85.74	15790	15870	15300	20600	11110	15870	15545.07	0.68	-2823	16450	16160	15780	15490	15110	16305	15635	56	4730	500	9830	10	1	11100000	1727	15.76	1.05	12	0.17	987.00	14847.00	26400	20240213	-41.06	10400	20231020	49.62	26400	-41.06	20240213	15150	2.71	20240415	26400	-41.06	20240213	10400	49.62	20231020	2.88	N	267850	500	55 억	74962	N	N	0	N	N
63	20240419	111010	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15600	-270	5	-1.70	162954120	10388	48.60	15790	15870	15450	20600	11110	15870	15686.75	0.68	-2983	16450	16160	15780	15490	15110	16305	15635	56	4730	500	9830	10	1	11100000	1732	15.81	1.05	12	0.09	987.00	14847.00	26400	20240213	-40.91	10400	20231020	50.00	26400	-40.91	20240213	15150	2.97	20240415	26400	-40.91	20240213	10400	50.00	20231020	2.88	N	267850	500	55 억	74962	N	N	0	N	N
64	20240419	101006	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15800	-70	5	-0.44	75024700	4754	22.24	15790	15870	15640	20600	11110	15870	15781.37	0.68	-2186	16450	16160	15780	15490	15110	16305	15635	56	4730	500	9830	10	1	11100000	1754	16.01	1.06	12	0.04	987.00	14847.00	26400	20240213	-40.15	10400	20231020	51.92	26400	-40.15	20240213	15150	4.29	20240415	26400	-40.15	20240213	10400	51.92	20231020	2.88	N	267850	500	55 억	74962	N	N	0	N	N
65	20240419	090956	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15740	-130	5	-0.82	34796770	2203	10.31	15790	15870	15740	20600	11110	15870	15795.14	0.68	-787	16450	16160	15780	15490	15110	16305	15635	56	4730	500	9830	10	1	11100000	1747	15.95	1.06	12	0.02	987.00	14847.00	26400	20240213	-40.38	10400	20231020	51.35	26400	-40.38	20240213	15150	3.89	20240415	26400	-40.38	20240213	10400	51.35	20231020	2.88	N	267850	500	55 억	74962	N	N	0	N	N
66	20240418	160958	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15870	510	2	3.32	338715730	21366	83.86	15400	16070	15400	19960	10760	15360	15853.01	0.63	4318	15773	15566	15443	15236	15113	15670	15340	56	4600	500	9520	10	1	11100000	1762	16.08	1.07	12	0.19	987.00	14847.00	26400	20240213	-39.89	10400	20231020	52.60	26400	-39.89	20240213	15150	4.75	20240415	26400	-39.89	20240213	10400	52.60	20231020	2.92	N	267850	500	55 억	69829	N	N	34	N	N
67	20240418	150957	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15820	460	2	2.99	320795190	20235	79.42	15400	16070	15400	19960	10760	15360	15853.48	0.63	3964	15773	15566	15443	15236	15113	15670	15340	56	4600	500	9520	10	1	11100000	1756	16.03	1.07	12	0.18	987.00	14847.00	26400	20240213	-40.08	10400	20231020	52.12	26400	-40.08	20240213	15150	4.42	20240415	26400	-40.08	20240213	10400	52.12	20231020	2.92	N	267850	500	55 억	69829	N	N	34	N	N
68	20240418	141003	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15820	460	2	2.99	291467380	18381	72.15	15400	16070	15400	19960	10760	15360	15856.99	0.63	3744	15773	15566	15443	15236	15113	15670	15340	56	4600	500	9520	10	1	11100000	1756	16.03	1.07	12	0.17	987.00	14847.00	26400	20240213	-40.08	10400	20231020	52.12	26400	-40.08	20240213	15150	4.42	20240415	26400	-40.08	20240213	10400	52.12	20231020	2.92	N	267850	500	55 억	69829	N	N	34	N	N
69	20240418	130955	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15850	490	2	3.19	270290620	17044	66.90	15400	16070	15400	19960	10760	15360	15858.40	0.63	3617	15773	15566	15443	15236	15113	15670	15340	56	4600	500	9520	10	1	11100000	1759	16.06	1.07	12	0.15	987.00	14847.00	26400	20240213	-39.96	10400	20231020	52.40	26400	-39.96	20240213	15150	4.62	20240415	26400	-39.96	20240213	10400	52.40	20231020	2.92	N	267850	500	55 억	69829	N	N	34	N	N
70	20240418	120955	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15860	500	2	3.26	257316470	16226	63.69	15400	16070	15400	19960	10760	15360	15858.28	0.63	3648	15773	15566	15443	15236	15113	15670	15340	56	4600	500	9520	10	1	11100000	1760	16.07	1.07	12	0.15	987.00	14847.00	26400	20240213	-39.92	10400	20231020	52.50	26400	-39.92	20240213	15150	4.69	20240415	26400	-39.92	20240213	10400	52.50	20231020	2.92	N	267850	500	55 억	69829	N	N	34	N	N
71	20240418	111001	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15860	500	2	3.26	221209320	13954	54.77	15400	16070	15400	19960	10760	15360	15852.75	0.63	3724	15773	15566	15443	15236	15113	15670	15340	56	4600	500	9520	10	1	11100000	1760	16.07	1.07	12	0.13	987.00	14847.00	26400	20240213	-39.92	10400	20231020	52.50	26400	-39.92	20240213	15150	4.69	20240415	26400	-39.92	20240213	10400	52.50	20231020	2.92	N	267850	500	55 억	69829	N	N	34	N	N
72	20240418	100958	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16030	670	2	4.36	171472100	10843	42.56	15400	16040	15400	19960	10760	15360	15814.08	0.63	3164	15773	15566	15443	15236	15113	15670	15340	56	4600	500	9520	10	1	11100000	1779	16.24	1.08	12	0.10	987.00	14847.00	26400	20240213	-39.28	10400	20231020	54.13	26400	-39.28	20240213	15150	5.81	20240415	26400	-39.28	20240213	10400	54.13	20231020	2.92	N	267850	500	55 억	69829	N	N	34	N	N
73	20240418	090955	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15620	260	2	1.69	20813750	1337	5.25	15400	15790	15400	19960	10760	15360	15567.50	0.63	-190	15773	15566	15443	15236	15113	15670	15340	56	4600	500	9520	10	1	11100000	1734	15.83	1.05	12	0.01	987.00	14847.00	26400	20240213	-40.83	10400	20231020	50.19	26400	-40.83	20240213	15150	3.10	20240415	26400	-40.83	20240213	10400	50.19	20231020	2.92	N	267850	500	55 억	69829	N	N	34	N	N
74	20240417	160947	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15360	40	2	0.26	385924730	24995	49.21	15320	15650	15320	19910	10730	15320	15440.08	0.58	4335	15740	15530	15390	15180	15040	15460	15110	56	4590	500	9490	10	1	11100000	1705	15.56	1.03	12	0.23	987.00	14847.00	26400	20240213	-41.82	10400	20231020	47.69	26400	-41.82	20240213	15150	1.39	20240415	26400	-41.82	20240213	10400	47.69	20231020	3.00	N	267850	500	55 억	64731	N	N	34	N	N
75	20240417	151002	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15380	60	2	0.39	373000390	24154	47.56	15320	15650	15320	19910	10730	15320	15442.59	0.58	4109	15740	15530	15390	15180	15040	15460	15110	56	4590	500	9490	10	1	11100000	1707	15.58	1.04	12	0.22	987.00	14847.00	26400	20240213	-41.74	10400	20231020	47.88	26400	-41.74	20240213	15150	1.52	20240415	26400	-41.74	20240213	10400	47.88	20231020	3.00	N	267850	500	55 억	64731	N	N	8	N	N
76	20240417	140959	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15440	120	2	0.78	340657390	22055	43.42	15320	15650	15320	19910	10730	15320	15445.81	0.58	3992	15740	15530	15390	15180	15040	15460	15110	56	4590	500	9490	10	1	11100000	1714	15.64	1.04	12	0.20	987.00	14847.00	26400	20240213	-41.52	10400	20231020	48.46	26400	-41.52	20240213	15150	1.91	20240415	26400	-41.52	20240213	10400	48.46	20231020	3.00	N	267850	500	55 억	64731	N	N	8	N	N
77	20240417	131000	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15390	70	2	0.46	321724670	20827	41.01	15320	15650	15320	19910	10730	15320	15447.48	0.58	4246	15740	15530	15390	15180	15040	15460	15110	56	4590	500	9490	10	1	11100000	1708	15.59	1.04	12	0.19	987.00	14847.00	26400	20240213	-41.70	10400	20231020	47.98	26400	-41.70	20240213	15150	1.58	20240415	26400	-41.70	20240213	10400	47.98	20231020	3.00	N	267850	500	55 억	64731	N	N	8	N	N
78	20240417	121001	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15470	150	2	0.98	301085650	19487	38.37	15320	15650	15320	19910	10730	15320	15450.59	0.58	4254	15740	15530	15390	15180	15040	15460	15110	56	4590	500	9490	10	1	11100000	1717	15.67	1.04	12	0.18	987.00	14847.00	26400	20240213	-41.40	10400	20231020	48.75	26400	-41.40	20240213	15150	2.11	20240415	26400	-41.40	20240213	10400	48.75	20231020	3.00	N	267850	500	55 억	64731	N	N	8	N	N
79	20240417	111003	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15530	210	2	1.37	268481010	17379	34.22	15320	15650	15320	19910	10730	15320	15448.59	0.58	5356	15740	15530	15390	15180	15040	15460	15110	56	4590	500	9490	10	1	11100000	1724	15.73	1.05	12	0.16	987.00	14847.00	26400	20240213	-41.17	10400	20231020	49.33	26400	-41.17	20240213	15150	2.51	20240415	26400	-41.17	20240213	10400	49.33	20231020	3.00	N	267850	500	55 억	64731	N	N	8	N	N
80	20240417	100954	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15510	190	2	1.24	211968390	13719	27.01	15320	15650	15320	19910	10730	15320	15450.72	0.58	5634	15740	15530	15390	15180	15040	15460	15110	56	4590	500	9490	10	1	11100000	1722	15.71	1.04	12	0.12	987.00	14847.00	26400	20240213	-41.25	10400	20231020	49.13	26400	-41.25	20240213	15150	2.38	20240415	26400	-41.25	20240213	10400	49.13	20231020	3.00	N	267850	500	55 억	64731	N	N	8	N	N
81	20240417	090952	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15490	170	2	1.11	136085040	8814	17.35	15320	15650	15320	19910	10730	15320	15439.65	0.58	1683	15740	15530	15390	15180	15040	15460	15110	56	4590	500	9490	10	1	11100000	1719	15.69	1.04	12	0.08	987.00	14847.00	26400	20240213	-41.33	10400	20231020	48.94	26400	-41.33	20240213	15150	2.24	20240415	26400	-41.33	20240213	10400	48.94	20231020	3.00	N	267850	500	55 억	64731	N	N	8	N	N
82	20240416	160956	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15320	-400	5	-2.54	764433380	49724	89.85	15430	15600	15250	20400	11010	15720	15373.76	0.50	10165	16900	16310	15730	15140	14560	16020	14850	56	4680	500	9740	10	1	11100000	1701	15.52	1.03	12	0.45	987.00	14847.00	26400	20240213	-41.97	10400	20231020	47.31	26400	-41.97	20240213	15150	1.12	20240415	26400	-41.97	20240213	10400	47.31	20231020	2.89	N	267850	500	55 억	55629	N	N	8	N	N
83	20240416	150955	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15400	-320	5	-2.04	639628790	41576	75.13	15430	15600	15250	20400	11010	15720	15384.57	0.50	4013	16900	16310	15730	15140	14560	16020	14850	56	4680	500	9740	10	1	11100000	1709	15.60	1.04	12	0.37	987.00	14847.00	26400	20240213	-41.67	10400	20231020	48.08	26400	-41.67	20240213	15150	1.65	20240415	26400	-41.67	20240213	10400	48.08	20231020	2.89	N	267850	500	55 억	55629	N	N	14	N	N
84	20240416	140956	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15350	-370	5	-2.35	517591400	33601	60.72	15430	15600	15260	20400	11010	15720	15404.05	0.50	473	16900	16310	15730	15140	14560	16020	14850	56	4680	500	9740	10	1	11100000	1704	15.55	1.03	12	0.30	987.00	14847.00	26400	20240213	-41.86	10400	20231020	47.60	26400	-41.86	20240213	15150	1.32	20240415	26400	-41.86	20240213	10400	47.60	20231020	2.89	N	267850	500	55 억	55629	N	N	14	N	N
85	20240416	130953	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15340	-380	5	-2.42	446402440	28947	52.31	15430	15600	15300	20400	11010	15720	15421.37	0.50	1663	16900	16310	15730	15140	14560	16020	14850	56	4680	500	9740	10	1	11100000	1703	15.54	1.03	12	0.26	987.00	14847.00	26400	20240213	-41.89	10400	20231020	47.50	26400	-41.89	20240213	15150	1.25	20240415	26400	-41.89	20240213	10400	47.50	20231020	2.89	N	267850	500	55 억	55629	N	N	14	N	N
86	20240416	120955	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15370	-350	5	-2.23	418050290	27103	48.98	15430	15600	15300	20400	11010	15720	15424.50	0.50	2409	16900	16310	15730	15140	14560	16020	14850	56	4680	500	9740	10	1	11100000	1706	15.57	1.04	12	0.24	987.00	14847.00	26400	20240213	-41.78	10400	20231020	47.79	26400	-41.78	20240213	15150	1.45	20240415	26400	-41.78	20240213	10400	47.79	20231020	2.89	N	267850	500	55 억	55629	N	N	14	N	N
87	20240416	110952	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15310	-410	5	-2.61	372296040	24124	43.59	15430	15600	15310	20400	11010	15720	15432.60	0.50	2104	16900	16310	15730	15140	14560	16020	14850	56	4680	500	9740	10	1	11100000	1699	15.51	1.03	12	0.22	987.00	14847.00	26400	20240213	-42.01	10400	20231020	47.21	26400	-42.01	20240213	15150	1.06	20240415	26400	-42.01	20240213	10400	47.21	20231020	2.89	N	267850	500	55 억	55629	N	N	14	N	N
88	20240416	100944	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15370	-350	5	-2.23	278433780	18014	32.55	15430	15600	15370	20400	11010	15720	15456.52	0.50	3559	16900	16310	15730	15140	14560	16020	14850	56	4680	500	9740	10	1	11100000	1706	15.57	1.04	12	0.16	987.00	14847.00	26400	20240213	-41.78	10400	20231020	47.79	26400	-41.78	20240213	15150	1.45	20240415	26400	-41.78	20240213	10400	47.79	20231020	2.89	N	267850	500	55 억	55629	N	N	14	N	N
89	20240416	090944	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15450	-270	5	-1.72	82127480	5310	9.60	15430	15600	15400	20400	11010	15720	15466.57	0.50	2083	16900	16310	15730	15140	14560	16020	14850	56	4680	500	9740	10	1	11100000	1715	15.65	1.04	12	0.05	987.00	14847.00	26400	20240213	-41.48	10400	20231020	48.56	26400	-41.48	20240213	15150	1.98	20240415	26400	-41.48	20240213	10400	48.56	20231020	2.89	N	267850	500	55 억	55629	N	N	14	N	N
90	20240415	160942	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15720	-520	5	-3.20	854230810	54061	51.39	16250	16320	15150	21100	11370	16240	15801.26	0.45	5116	16793	16516	16323	16046	15853	16655	16185	56	4860	500	10060	10	1	11100000	1745	15.93	1.06	12	0.49	987.00	14847.00	26400	20240213	-40.45	10400	20231020	51.15	26400	-40.45	20240213	15150	3.76	20240415	26400	-40.45	20240213	10400	51.15	20231020	3.10	N	267850	500	55 억	49603	N	N	14	N	N
91	20240415	150947	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15750	-490	5	-3.02	754964430	47755	45.40	16250	16320	15150	21100	11370	16240	15809.12	0.45	3030	16793	16516	16323	16046	15853	16655	16185	56	4860	500	10060	10	1	11100000	1748	15.96	1.06	12	0.43	987.00	14847.00	26400	20240213	-40.34	10400	20231020	51.44	26400	-40.34	20240213	15150	3.96	20240415	26400	-40.34	20240213	10400	51.44	20231020	3.10	N	267850	500	55 억	49603	N	N	6	N	N
92	20240415	140940	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15800	-440	5	-2.71	631164000	39892	37.92	16250	16320	15150	21100	11370	16240	15821.82	0.45	1582	16793	16516	16323	16046	15853	16655	16185	56	4860	500	10060	10	1	11100000	1754	16.01	1.06	12	0.36	987.00	14847.00	26400	20240213	-40.15	10400	20231020	51.92	26400	-40.15	20240213	15150	4.29	20240415	26400	-40.15	20240213	10400	51.92	20231020	3.10	N	267850	500	55 억	49603	N	N	6	N	N
93	20240415	130930	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15850	-390	5	-2.40	610809490	38609	36.70	16250	16320	15150	21100	11370	16240	15820.39	0.45	1327	16793	16516	16323	16046	15853	16655	16185	56	4860	500	10060	10	1	11100000	1759	16.06	1.07	12	0.35	987.00	14847.00	26400	20240213	-39.96	10400	20231020	52.40	26400	-39.96	20240213	15150	4.62	20240415	26400	-39.96	20240213	10400	52.40	20231020	3.10	N	267850	500	55 억	49603	N	N	6	N	N
94	20240415	120945	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15850	-390	5	-2.40	579067890	36597	34.79	16250	16320	15150	21100	11370	16240	15822.82	0.45	954	16793	16516	16323	16046	15853	16655	16185	56	4860	500	10060	10	1	11100000	1759	16.06	1.07	12	0.33	987.00	14847.00	26400	20240213	-39.96	10400	20231020	52.40	26400	-39.96	20240213	15150	4.62	20240415	26400	-39.96	20240213	10400	52.40	20231020	3.10	N	267850	500	55 억	49603	N	N	6	N	N
95	20240415	110944	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15760	-480	5	-2.96	508684560	32130	30.54	16250	16320	15150	21100	11370	16240	15832.07	0.45	988	16793	16516	16323	16046	15853	16655	16185	56	4860	500	10060	10	1	11100000	1749	15.97	1.06	12	0.29	987.00	14847.00	26400	20240213	-40.30	10400	20231020	51.54	26400	-40.30	20240213	15150	4.03	20240415	26400	-40.30	20240213	10400	51.54	20231020	3.10	N	267850	500	55 억	49603	N	N	6	N	N
96	20240415	100938	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15850	-390	5	-2.40	300208210	18932	18.00	16250	16320	15150	21100	11370	16240	15857.18	0.45	-354	16793	16516	16323	16046	15853	16655	16185	56	4860	500	10060	10	1	11100000	1759	16.06	1.07	12	0.17	987.00	14847.00	26400	20240213	-39.96	10400	20231020	52.40	26400	-39.96	20240213	15150	4.62	20240415	26400	-39.96	20240213	10400	52.40	20231020	3.10	N	267850	500	55 억	49603	N	N	6	N	N
97	20240415	090947	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15830	-410	5	-2.52	157083720	9873	9.39	16250	16320	15150	21100	11370	16240	15910.43	0.45	534	16793	16516	16323	16046	15853	16655	16185	56	4860	500	10060	10	1	11100000	1757	16.04	1.07	12	0.09	987.00	14847.00	26400	20240213	-40.04	10400	20231020	52.21	26400	-40.04	20240213	15150	4.49	20240415	26400	-40.04	20240213	10400	52.21	20231020	3.10	N	267850	500	55 억	49603	N	N	6	N	N
98	20240412	160938	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16240	-200	5	-1.22	1681083440	102645	7.62	16140	16600	16130	21350	11510	16440	16377.86	0.28	20483	20926	18682	17256	15012	13586	19805	16135	56	4910	500	10190	10	1	11100000	1803	16.45	1.09	12	0.92	987.00	14847.00	26400	20240213	-38.48	10400	20231020	56.15	26400	-38.48	20240213	15830	2.59	20240411	26400	-38.48	20240213	10400	56.15	20231020	3.12	N	267850	500	55 억	30671	N	N	6	N	N
99	20240412	150941	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16310	-130	5	-0.79	1642460210	100267	7.44	16140	16600	16130	21350	11510	16440	16380.86	0.28	20175	20926	18682	17256	15012	13586	19805	16135	56	4910	500	10190	10	1	11100000	1810	16.52	1.10	12	0.90	987.00	14847.00	26400	20240213	-38.22	10400	20231020	56.83	26400	-38.22	20240213	15830	3.03	20240411	26400	-38.22	20240213	10400	56.83	20231020	3.12	N	267850	500	55 억	30671	N	N	0	N	N
100	20240412	140937	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16320	-120	5	-0.73	1518246780	92611	6.88	16140	16600	16130	21350	11510	16440	16393.80	0.28	18554	20926	18682	17256	15012	13586	19805	16135	56	4910	500	10190	10	1	11100000	1812	16.53	1.10	12	0.83	987.00	14847.00	26400	20240213	-38.18	10400	20231020	56.92	26400	-38.18	20240213	15830	3.10	20240411	26400	-38.18	20240213	10400	56.92	20231020	3.12	N	267850	500	55 억	30671	N	N	0	N	N
101	20240412	130927	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16290	-150	5	-0.91	1397873040	85206	6.33	16140	16600	16130	21350	11510	16440	16405.80	0.28	22345	20926	18682	17256	15012	13586	19805	16135	56	4910	500	10190	10	1	11100000	1808	16.50	1.10	12	0.77	987.00	14847.00	26400	20240213	-38.30	10400	20231020	56.63	26400	-38.30	20240213	15830	2.91	20240411	26400	-38.30	20240213	10400	56.63	20231020	3.12	N	267850	500	55 억	30671	N	N	0	N	N
102	20240412	120933	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16320	-120	5	-0.73	1283578450	78197	5.81	16140	16600	16130	21350	11510	16440	16414.68	0.28	21019	20926	18682	17256	15012	13586	19805	16135	56	4910	500	10190	10	1	11100000	1812	16.53	1.10	12	0.70	987.00	14847.00	26400	20240213	-38.18	10400	20231020	56.92	26400	-38.18	20240213	15830	3.10	20240411	26400	-38.18	20240213	10400	56.92	20231020	3.12	N	267850	500	55 억	30671	N	N	0	N	N
103	20240412	110932	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16440	0	3	0.00	1040627470	63342	4.70	16140	16600	16130	21350	11510	16440	16428.71	0.28	16596	20926	18682	17256	15012	13586	19805	16135	56	4910	500	10190	10	1	11100000	1825	16.66	1.11	12	0.57	987.00	14847.00	26400	20240213	-37.73	10400	20231020	58.08	26400	-37.73	20240213	15830	3.85	20240411	26400	-37.73	20240213	10400	58.08	20231020	3.12	N	267850	500	55 억	30671	N	N	0	N	N
104	20240412	100933	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16530	90	2	0.55	891802380	54323	4.03	16140	16600	16130	21350	11510	16440	16416.66	0.28	16620	20926	18682	17256	15012	13586	19805	16135	56	4910	500	10190	10	1	11100000	1835	16.75	1.11	12	0.49	987.00	14847.00	26400	20240213	-37.39	10400	20231020	58.94	26400	-37.39	20240213	15830	4.42	20240411	26400	-37.39	20240213	10400	58.94	20231020	3.12	N	267850	500	55 억	30671	N	N	0	N	N
105	20240412	090933	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16530	90	2	0.55	404772150	24765	1.84	16140	16600	16130	21350	11510	16440	16344.51	0.28	10715	20926	18682	17256	15012	13586	19805	16135	56	4910	500	10190	10	1	11100000	1835	16.75	1.11	12	0.22	987.00	14847.00	26400	20240213	-37.39	10400	20231020	58.94	26400	-37.39	20240213	15830	4.42	20240411	26400	-37.39	20240213	10400	58.94	20231020	3.12	N	267850	500	55 억	30671	N	N	0	N	N
106	20240411	160929	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16440	300	2	1.86	24100348040	1326724	13366.15	15970	19500	15830	20950	11300	16140	18166.90	0.41	-15019	16353	16246	16133	16026	15913	16300	16080	56	4810	500	10000	10	1	11100000	1825	16.66	1.11	12	11.95	987.00	14847.00	26400	20240213	-37.73	10400	20231020	58.08	26400	-37.73	20240213	15830	3.85	20240411	26400	-37.73	20240213	10400	58.08	20231020	3.19	N	267850	500	55 억	45539	N	N	59	N	N
107	20240411	150934	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16790	650	2	4.03	23366137050	1282380	12919.40	15970	19500	15830	20950	11300	16140	18220.92	0.41	-22548	16353	16246	16133	16026	15913	16300	16080	56	4810	500	10000	10	1	11100000	1864	17.01	1.13	12	11.55	987.00	14847.00	26400	20240213	-36.40	10400	20231020	61.44	26400	-36.40	20240213	15830	6.06	20240411	26400	-36.40	20240213	10400	61.44	20231020	3.19	N	267850	500	55 억	45539	N	N	59	N	N
108	20240411	140932	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	18500	2360	2	14.62	15393763770	830962	8371.57	15970	19500	15830	20950	11300	16140	18525.25	0.41	-16368	16353	16246	16133	16026	15913	16300	16080	56	4810	500	10000	10	1	11100000	2054	18.74	1.25	12	7.49	987.00	14847.00	26400	20240213	-29.92	10400	20231020	77.88	26400	-29.92	20240213	15830	16.87	20240411	26400	-29.92	20240213	10400	77.88	20231020	3.19	N	267850	500	55 억	45539	N	N	59	N	N
109	20240411	130920	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16070	-70	5	-0.43	147788350	9267	93.36	15970	16100	15830	20950	11300	16140	15947.68	0.41	-1678	16353	16246	16133	16026	15913	16300	16080	56	4810	500	10000	10	1	11100000	1784	16.28	1.08	12	0.08	987.00	14847.00	26400	20240213	-39.13	10400	20231020	54.52	26400	-39.13	20240213	15830	1.52	20240411	26400	-39.13	20240213	10400	54.52	20231020	3.19	N	267850	500	55 억	45539	N	N	59	N	N
110	20240411	120933	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16010	-130	5	-0.81	139174150	8729	87.94	15970	16100	15830	20950	11300	16140	15943.75	0.41	-1948	16353	16246	16133	16026	15913	16300	16080	56	4810	500	10000	10	1	11100000	1777	16.22	1.08	12	0.08	987.00	14847.00	26400	20240213	-39.36	10400	20231020	53.94	26400	-39.36	20240213	15830	1.14	20240411	26400	-39.36	20240213	10400	53.94	20231020	3.19	N	267850	500	55 억	45539	N	N	59	N	N
111	20240411	110924	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16040	-100	5	-0.62	127060110	7973	80.32	15970	16100	15830	20950	11300	16140	15936.15	0.41	-2326	16353	16246	16133	16026	15913	16300	16080	56	4810	500	10000	10	1	11100000	1780	16.25	1.08	12	0.07	987.00	14847.00	26400	20240213	-39.24	10400	20231020	54.23	26400	-39.24	20240213	15830	1.33	20240411	26400	-39.24	20240213	10400	54.23	20231020	3.19	N	267850	500	55 억	45539	N	N	59	N	N
112	20240411	100931	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16000	-140	5	-0.87	108540860	6816	68.67	15970	16100	15830	20950	11300	16140	15924.23	0.41	-3191	16353	16246	16133	16026	15913	16300	16080	56	4810	500	10000	10	1	11100000	1776	16.21	1.08	12	0.06	987.00	14847.00	26400	20240213	-39.39	10400	20231020	53.85	26400	-39.39	20240213	15830	1.07	20240411	26400	-39.39	20240213	10400	53.85	20231020	3.19	N	267850	500	55 억	45539	N	N	59	N	N
113	20240411	090930	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16060	-80	5	-0.50	6918460	433	4.36	15970	16100	15970	20950	11300	16140	15975.69	0.41	-14	16353	16246	16133	16026	15913	16300	16080	56	4810	500	10000	10	1	11100000	1783	16.27	1.08	12	0.00	987.00	14847.00	26400	20240213	-39.17	10400	20231020	54.42	26400	-39.17	20240213	15940	0.75	20240408	26400	-39.17	20240213	10400	54.42	20231020	3.19	N	267850	500	55 억	45539	N	N	59	N	N
114	20240409	160914	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16140	-30	5	-0.19	159597720	9894	36.22	16020	16240	16020	21000	11320	16170	16130.74	0.38	3129	16483	16326	16133	15976	15783	16230	15880	56	4830	500	10020	10	1	11100000	1792	16.35	1.09	12	0.09	987.00	14847.00	26400	20240213	-38.86	10400	20231020	55.19	26400	-38.86	20240213	15940	1.25	20240408	26400	-38.86	20240213	10400	55.19	20231020	3.13	N	267850	500	55 억	42275	N	N	59	N	N
115	20240409	150919	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16170	0	3	0.00	147148000	9122	33.39	16020	16240	16020	21000	11320	16170	16131.09	0.38	2940	16483	16326	16133	15976	15783	16230	15880	56	4830	500	10020	10	1	11100000	1795	16.38	1.09	12	0.08	987.00	14847.00	26400	20240213	-38.75	10400	20231020	55.48	26400	-38.75	20240213	15940	1.44	20240408	26400	-38.75	20240213	10400	55.48	20231020	3.13	N	267850	500	55 억	42275	N	N	0	N	N
116	20240409	140923	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16190	20	2	0.12	115643560	7173	26.26	16020	16240	16020	21000	11320	16170	16122.03	0.38	2129	16483	16326	16133	15976	15783	16230	15880	56	4830	500	10020	10	1	11100000	1797	16.40	1.09	12	0.06	987.00	14847.00	26400	20240213	-38.67	10400	20231020	55.67	26400	-38.67	20240213	15940	1.57	20240408	26400	-38.67	20240213	10400	55.67	20231020	3.13	N	267850	500	55 억	42275	N	N	0	N	N
117	20240409	130917	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16150	-20	5	-0.12	102067480	6332	23.18	16020	16240	16020	21000	11320	16170	16119.27	0.38	1504	16483	16326	16133	15976	15783	16230	15880	56	4830	500	10020	10	1	11100000	1793	16.36	1.09	12	0.06	987.00	14847.00	26400	20240213	-38.83	10400	20231020	55.29	26400	-38.83	20240213	15940	1.32	20240408	26400	-38.83	20240213	10400	55.29	20231020	3.13	N	267850	500	55 억	42275	N	N	0	N	N
118	20240409	120921	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16050	-120	5	-0.74	93598960	5806	21.25	16020	16240	16020	21000	11320	16170	16121.03	0.38	1439	16483	16326	16133	15976	15783	16230	15880	56	4830	500	10020	10	1	11100000	1782	16.26	1.08	12	0.05	987.00	14847.00	26400	20240213	-39.20	10400	20231020	54.33	26400	-39.20	20240213	15940	0.69	20240408	26400	-39.20	20240213	10400	54.33	20231020	3.13	N	267850	500	55 억	42275	N	N	0	N	N
119	20240409	110918	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16060	-110	5	-0.68	72497730	4492	16.44	16020	16240	16020	21000	11320	16170	16139.26	0.38	792	16483	16326	16133	15976	15783	16230	15880	56	4830	500	10020	10	1	11100000	1783	16.27	1.08	12	0.04	987.00	14847.00	26400	20240213	-39.17	10400	20231020	54.42	26400	-39.17	20240213	15940	0.75	20240408	26400	-39.17	20240213	10400	54.42	20231020	3.13	N	267850	500	55 억	42275	N	N	0	N	N
120	20240409	100911	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16190	20	2	0.12	33239550	2056	7.53	16020	16240	16020	21000	11320	16170	16167.09	0.38	1157	16483	16326	16133	15976	15783	16230	15880	56	4830	500	10020	10	1	11100000	1797	16.40	1.09	12	0.02	987.00	14847.00	26400	20240213	-38.67	10400	20231020	55.67	26400	-38.67	20240213	15940	1.57	20240408	26400	-38.67	20240213	10400	55.67	20231020	3.13	N	267850	500	55 억	42275	N	N	0	N	N
121	20240409	090930	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16230	60	2	0.37	4954770	307	1.12	16020	16230	16020	21000	11320	16170	16138.81	0.38	126	16483	16326	16133	15976	15783	16230	15880	56	4830	500	10020	10	1	11100000	1802	16.44	1.09	12	0.00	987.00	14847.00	26400	20240213	-38.52	10400	20231020	56.06	26400	-38.52	20240213	15940	1.82	20240408	26400	-38.52	20240213	10400	56.06	20231020	3.13	N	267850	500	55 억	42275	N	N	0	N	N
122	20240408	160912	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16170	-20	5	-0.12	436671530	27162	86.53	16220	16290	15940	21000	11340	16190	16076.44	0.33	6078	16956	16572	16316	15932	15676	16445	15805	56	4810	500	10030	10	1	11100000	1795	16.38	1.09	12	0.24	987.00	14847.00	26400	20240213	-38.75	10400	20231020	55.48	26400	-38.75	20240213	15940	1.44	20240408	26400	-38.75	20240213	10400	55.48	20231020	3.19	N	267850	500	55 억	36136	N	N	78	N	N
123	20240408	150919	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16170	-20	5	-0.12	425509900	26471	84.33	16220	16290	15940	21000	11340	16190	16074.57	0.33	5790	16956	16572	16316	15932	15676	16445	15805	56	4810	500	10030	10	1	11100000	1795	16.38	1.09	12	0.24	987.00	14847.00	26400	20240213	-38.75	10400	20231020	55.48	26400	-38.75	20240213	15940	1.44	20240408	26400	-38.75	20240213	10400	55.48	20231020	3.19	N	267850	500	55 억	36136	N	N	78	N	N
124	20240408	140918	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16170	-20	5	-0.12	409076720	25454	81.09	16220	16290	15940	21000	11340	16190	16071.22	0.33	4995	16956	16572	16316	15932	15676	16445	15805	56	4810	500	10030	10	1	11100000	1795	16.38	1.09	12	0.23	987.00	14847.00	26400	20240213	-38.75	10400	20231020	55.48	26400	-38.75	20240213	15940	1.44	20240408	26400	-38.75	20240213	10400	55.48	20231020	3.19	N	267850	500	55 억	36136	N	N	78	N	N
125	20240408	130913	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16060	-130	5	-0.80	271537520	16956	54.02	16220	16290	15940	21000	11340	16190	16014.24	0.33	2459	16956	16572	16316	15932	15676	16445	15805	56	4810	500	10030	10	1	11100000	1783	16.27	1.08	12	0.15	987.00	14847.00	26400	20240213	-39.17	10400	20231020	54.42	26400	-39.17	20240213	15940	0.75	20240408	26400	-39.17	20240213	10400	54.42	20231020	3.19	N	267850	500	55 억	36136	N	N	78	N	N
126	20240408	120919	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	15980	-210	5	-1.30	226415610	14131	45.02	16220	16290	15940	21000	11340	16190	16022.62	0.33	1290	16956	16572	16316	15932	15676	16445	15805	56	4810	500	10030	10	1	11100000	1774	16.19	1.08	12	0.13	987.00	14847.00	26400	20240213	-39.47	10400	20231020	53.65	26400	-39.47	20240213	15940	0.25	20240408	26400	-39.47	20240213	10400	53.65	20231020	3.19	N	267850	500	55 억	36136	N	N	78	N	N
127	20240408	110921	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16020	-170	5	-1.05	205811810	12845	40.92	16220	16290	15940	21000	11340	16190	16022.72	0.33	954	16956	16572	16316	15932	15676	16445	15805	56	4810	500	10030	10	1	11100000	1778	16.23	1.08	12	0.12	987.00	14847.00	26400	20240213	-39.32	10400	20231020	54.04	26400	-39.32	20240213	15940	0.50	20240408	26400	-39.32	20240213	10400	54.04	20231020	3.19	N	267850	500	55 억	36136	N	N	78	N	N
128	20240408	100910	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16020	-170	5	-1.05	143290180	8934	28.46	16220	16290	15950	21000	11340	16190	16038.75	0.33	-585	16956	16572	16316	15932	15676	16445	15805	56	4810	500	10030	10	1	11100000	1778	16.23	1.08	12	0.08	987.00	14847.00	26400	20240213	-39.32	10400	20231020	54.04	26400	-39.32	20240213	15950	0.44	20240408	26400	-39.32	20240213	10400	54.04	20231020	3.19	N	267850	500	55 억	36136	N	N	78	N	N
129	20240408	090920	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16150	-40	5	-0.25	11113210	686	2.19	16220	16290	16150	21000	11340	16190	16200.01	0.33	-176	16956	16572	16316	15932	15676	16445	15805	56	4810	500	10030	10	1	11100000	1793	16.36	1.09	12	0.01	987.00	14847.00	26400	20240213	-38.83	10400	20231020	55.29	26400	-38.83	20240213	16060	0.56	20240405	26400	-38.83	20240213	10400	55.29	20231020	3.19	N	267850	500	55 억	36136	N	N	78	N	N
130	20240405	160916	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16190	-330	5	-2.00	509780050	31265	104.32	16500	16700	16060	21450	11570	16520	16305.15	0.37	-4058	16986	16752	16626	16392	16266	16690	16330	56	4930	500	10240	10	1	11100000	1797	16.40	1.09	12	0.28	987.00	14847.00	26400	20240213	-38.67	10400	20231020	55.67	26400	-38.67	20240213	16060	0.81	20240405	26400	-38.67	20240213	10400	55.67	20231020	3.22	N	267850	500	55 억	40678	N	N	78	N	N
131	20240405	150911	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16220	-300	5	-1.82	503989270	30907	103.13	16500	16700	16060	21450	11570	16520	16306.64	0.37	-4108	16986	16752	16626	16392	16266	16690	16330	56	4930	500	10240	10	1	11100000	1800	16.43	1.09	12	0.28	987.00	14847.00	26400	20240213	-38.56	10400	20231020	55.96	26400	-38.56	20240213	16060	1.00	20240405	26400	-38.56	20240213	10400	55.96	20231020	3.22	N	267850	500	55 억	40678	N	N	2	N	N
132	20240405	140911	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16230	-290	5	-1.76	441522010	27034	90.21	16500	16700	16150	21450	11570	16520	16332.10	0.37	-4694	16986	16752	16626	16392	16266	16690	16330	56	4930	500	10240	10	1	11100000	1802	16.44	1.09	12	0.24	987.00	14847.00	26400	20240213	-38.52	10400	20231020	56.06	26400	-38.52	20240213	16150	0.50	20240405	26400	-38.52	20240213	10400	56.06	20231020	3.22	N	267850	500	55 억	40678	N	N	2	N	N
133	20240405	130908	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16210	-310	5	-1.88	383466860	23445	78.23	16500	16700	16160	21450	11570	16520	16356.02	0.37	-5380	16986	16752	16626	16392	16266	16690	16330	56	4930	500	10240	10	1	11100000	1799	16.42	1.09	12	0.21	987.00	14847.00	26400	20240213	-38.60	10400	20231020	55.87	26400	-38.60	20240213	16160	0.31	20240405	26400	-38.60	20240213	10400	55.87	20231020	3.22	N	267850	500	55 억	40678	N	N	2	N	N
134	20240405	120911	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16260	-260	5	-1.57	346392290	21159	70.60	16500	16700	16160	21450	11570	16520	16370.92	0.37	-5941	16986	16752	16626	16392	16266	16690	16330	56	4930	500	10240	10	1	11100000	1805	16.47	1.10	12	0.19	987.00	14847.00	26400	20240213	-38.41	10400	20231020	56.35	26400	-38.41	20240213	16160	0.62	20240405	26400	-38.41	20240213	10400	56.35	20231020	3.22	N	267850	500	55 억	40678	N	N	2	N	N
135	20240405	110917	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16200	-320	5	-1.94	267213870	16275	54.31	16500	16700	16200	21450	11570	16520	16418.67	0.37	-6394	16986	16752	16626	16392	16266	16690	16330	56	4930	500	10240	10	1	11100000	1798	16.41	1.09	12	0.15	987.00	14847.00	26400	20240213	-38.64	10400	20231020	55.77	26400	-38.64	20240213	16200	0.00	20240405	26400	-38.64	20240213	10400	55.77	20231020	3.22	N	267850	500	55 억	40678	N	N	2	N	N
136	20240405	100757	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16540	20	2	0.12	80042420	4852	16.19	16500	16700	16450	21450	11570	16520	16496.79	0.37	-2584	16986	16752	16626	16392	16266	16690	16330	56	4930	500	10240	10	1	11100000	1836	16.76	1.11	12	0.04	987.00	14847.00	26400	20240213	-37.35	10400	20231020	59.04	26400	-37.35	20240213	16450	0.55	20240405	26400	-37.35	20240213	10400	59.04	20231020	3.22	N	267850	500	55 억	40678	N	N	2	N	N
137	20240405	090859	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16550	30	2	0.18	49516860	3001	10.01	16500	16700	16470	21450	11570	16520	16500.12	0.37	-2137	16986	16752	16626	16392	16266	16690	16330	56	4930	500	10240	10	1	11100000	1837	16.77	1.11	12	0.03	987.00	14847.00	26400	20240213	-37.31	10400	20231020	59.13	26400	-37.31	20240213	16470	0.49	20240405	26400	-37.31	20240213	10400	59.13	20231020	3.22	N	267850	500	55 억	40678	N	N	2	N	N
138	20240404	160858	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16520	-160	5	-0.96	495113040	29816	104.38	16620	16860	16500	21650	11680	16680	16605.62	0.40	-3616	17046	16862	16706	16522	16366	16955	16615	56	4970	500	10340	10	1	11100000	1834	16.74	1.11	12	0.27	987.00	14847.00	26400	20240213	-37.42	10400	20231020	58.85	26400	-37.42	20240213	16500	0.12	20240404	26400	-37.42	20240213	10400	58.85	20231020	3.19	N	267850	500	55 억	44348	N	N	2	N	N
139	20240404	150856	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16510	-170	5	-1.02	478632200	28818	100.89	16620	16860	16500	21650	11680	16680	16608.79	0.40	-3247	17046	16862	16706	16522	16366	16955	16615	56	4970	500	10340	10	1	11100000	1833	16.73	1.11	12	0.26	987.00	14847.00	26400	20240213	-37.46	10400	20231020	58.75	26400	-37.46	20240213	16500	0.06	20240404	26400	-37.46	20240213	10400	58.75	20231020	3.19	N	267850	500	55 억	44348	N	N	4	N	N
140	20240404	140901	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16610	-70	5	-0.42	350106860	21039	73.66	16620	16860	16530	21650	11680	16680	16640.85	0.40	1998	17046	16862	16706	16522	16366	16955	16615	56	4970	500	10340	10	1	11100000	1844	16.83	1.12	12	0.19	987.00	14847.00	26400	20240213	-37.08	10400	20231020	59.71	26400	-37.08	20240213	16530	0.48	20240404	26400	-37.08	20240213	10400	59.71	20231020	3.19	N	267850	500	55 억	44348	N	N	4	N	N
141	20240404	130850	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16610	-70	5	-0.42	243687120	14612	51.16	16620	16860	16590	21650	11680	16680	16677.19	0.40	817	17046	16862	16706	16522	16366	16955	16615	56	4970	500	10340	10	1	11100000	1844	16.83	1.12	12	0.13	987.00	14847.00	26400	20240213	-37.08	10400	20231020	59.71	26400	-37.08	20240213	16550	0.36	20240403	26400	-37.08	20240213	10400	59.71	20231020	3.19	N	267850	500	55 억	44348	N	N	4	N	N
142	20240404	120856	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16610	-70	5	-0.42	168869800	10106	35.38	16620	16860	16610	21650	11680	16680	16709.86	0.40	2261	17046	16862	16706	16522	16366	16955	16615	56	4970	500	10340	10	1	11100000	1844	16.83	1.12	12	0.09	987.00	14847.00	26400	20240213	-37.08	10400	20231020	59.71	26400	-37.08	20240213	16550	0.36	20240403	26400	-37.08	20240213	10400	59.71	20231020	3.19	N	267850	500	55 억	44348	N	N	4	N	N
143	20240404	110858	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16800	120	2	0.72	133335970	7975	27.92	16620	16860	16620	21650	11680	16680	16719.24	0.40	3918	17046	16862	16706	16522	16366	16955	16615	56	4970	500	10340	10	1	11100000	1865	17.02	1.13	12	0.07	987.00	14847.00	26400	20240213	-36.36	10400	20231020	61.54	26400	-36.36	20240213	16550	1.51	20240403	26400	-36.36	20240213	10400	61.54	20231020	3.19	N	267850	500	55 억	44348	N	N	4	N	N
144	20240404	100856	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16750	70	2	0.42	31626750	1884	6.60	16620	16850	16620	21650	11680	16680	16787.02	0.40	697	17046	16862	16706	16522	16366	16955	16615	56	4970	500	10340	10	1	11100000	1859	16.97	1.13	12	0.02	987.00	14847.00	26400	20240213	-36.55	10400	20231020	61.06	26400	-36.55	20240213	16550	1.21	20240403	26400	-36.55	20240213	10400	61.06	20231020	3.19	N	267850	500	55 억	44348	N	N	4	N	N
145	20240404	090858	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16800	120	2	0.72	5889490	352	1.23	16620	16850	16620	21650	11680	16680	16731.51	0.40	-14	17046	16862	16706	16522	16366	16955	16615	56	4970	500	10340	10	1	11100000	1865	17.02	1.13	12	0.00	987.00	14847.00	26400	20240213	-36.36	10400	20231020	61.54	26400	-36.36	20240213	16550	1.51	20240403	26400	-36.36	20240213	10400	61.54	20231020	3.19	N	267850	500	55 억	44348	N	N	4	N	N
146	20240403	160855	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16680	-180	5	-1.07	470508390	28190	89.76	16650	16890	16550	21900	11810	16860	16690.62	0.38	850	17480	17170	17010	16700	16540	17090	16620	56	5040	500	10450	10	1	11100000	1851	16.90	1.12	12	0.25	987.00	14847.00	26400	20240213	-36.82	10400	20231020	60.38	26400	-36.82	20240213	16550	0.79	20240403	26400	-36.82	20240213	10400	60.38	20231020	3.25	N	267850	500	55 억	42571	N	N	4	N	N
147	20240403	150855	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16850	-10	5	-0.06	434974610	26063	82.99	16650	16850	16550	21900	11810	16860	16689.35	0.38	557	17480	17170	17010	16700	16540	17090	16620	56	5040	500	10450	10	1	11100000	1870	17.07	1.13	12	0.23	987.00	14847.00	26400	20240213	-36.17	10400	20231020	62.02	26400	-36.17	20240213	16550	1.81	20240403	26400	-36.17	20240213	10400	62.02	20231020	3.25	N	267850	500	55 억	42571	N	N	19	N	N
148	20240403	140846	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16750	-110	5	-0.65	339927480	20397	64.95	16650	16800	16550	21900	11810	16860	16665.56	0.38	-3102	17480	17170	17010	16700	16540	17090	16620	56	5040	500	10450	10	1	11100000	1859	16.97	1.13	12	0.18	987.00	14847.00	26400	20240213	-36.55	10400	20231020	61.06	26400	-36.55	20240213	16550	1.21	20240403	26400	-36.55	20240213	10400	61.06	20231020	3.25	N	267850	500	55 억	42571	N	N	19	N	N
149	20240403	130851	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16660	-200	5	-1.19	292497940	17555	55.90	16650	16800	16550	21900	11810	16860	16661.80	0.38	-3431	17480	17170	17010	16700	16540	17090	16620	56	5040	500	10450	10	1	11100000	1849	16.88	1.12	12	0.16	987.00	14847.00	26400	20240213	-36.89	10400	20231020	60.19	26400	-36.89	20240213	16550	0.66	20240403	26400	-36.89	20240213	10400	60.19	20231020	3.25	N	267850	500	55 억	42571	N	N	19	N	N
150	20240403	120846	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16620	-240	5	-1.42	259574760	15573	49.59	16650	16800	16550	21900	11810	16860	16668.26	0.38	-4010	17480	17170	17010	16700	16540	17090	16620	56	5040	500	10450	10	1	11100000	1845	16.84	1.12	12	0.14	987.00	14847.00	26400	20240213	-37.05	10400	20231020	59.81	26400	-37.05	20240213	16550	0.42	20240403	26400	-37.05	20240213	10400	59.81	20231020	3.25	N	267850	500	55 억	42571	N	N	19	N	N
151	20240403	110851	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16720	-140	5	-0.83	238217740	14288	45.50	16650	16800	16550	21900	11810	16860	16672.57	0.38	-4100	17480	17170	17010	16700	16540	17090	16620	56	5040	500	10450	10	1	11100000	1856	16.94	1.13	12	0.13	987.00	14847.00	26400	20240213	-36.67	10400	20231020	60.77	26400	-36.67	20240213	16550	1.03	20240403	26400	-36.67	20240213	10400	60.77	20231020	3.25	N	267850	500	55 억	42571	N	N	19	N	N
152	20240403	100850	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16720	-140	5	-0.83	138249650	8299	26.43	16650	16800	16550	21900	11810	16860	16658.59	0.38	-311	17480	17170	17010	16700	16540	17090	16620	56	5040	500	10450	10	1	11100000	1856	16.94	1.13	12	0.07	987.00	14847.00	26400	20240213	-36.67	10400	20231020	60.77	26400	-36.67	20240213	16550	1.03	20240403	26400	-36.67	20240213	10400	60.77	20231020	3.25	N	267850	500	55 억	42571	N	N	19	N	N
153	20240403	090851	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16780	-80	5	-0.47	41954260	2516	8.01	16650	16800	16650	21900	11810	16860	16674.98	0.38	392	17480	17170	17010	16700	16540	17090	16620	56	5040	500	10450	10	1	11100000	1863	17.00	1.13	12	0.02	987.00	14847.00	26400	20240213	-36.44	10400	20231020	61.35	26400	-36.44	20240213	16640	0.84	20240329	26400	-36.44	20240213	10400	61.35	20231020	3.25	N	267850	500	55 억	42571	N	N	19	N	N
154	20240402	160839	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16860	-420	5	-2.43	524378930	30873	102.66	17300	17320	16850	22450	12100	17280	16985.62	0.50	-11724	17680	17480	17140	16940	16600	17580	17040	56	5170	500	10710	10	1	11100000	1871	17.08	1.14	12	0.28	987.00	14847.00	26400	20240213	-36.14	10400	20231020	62.12	26400	-36.14	20240213	16640	1.32	20240329	26400	-36.14	20240213	10400	62.12	20231020	3.26	N	267850	500	55 억	55873	N	N	19	N	N
155	20240402	150845	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16880	-400	5	-2.31	432250960	25409	84.49	17300	17320	16860	22450	12100	17280	17011.68	0.50	-9534	17680	17480	17140	16940	16600	17580	17040	56	5170	500	10710	10	1	11100000	1874	17.10	1.14	12	0.23	987.00	14847.00	26400	20240213	-36.06	10400	20231020	62.31	26400	-36.06	20240213	16640	1.44	20240329	26400	-36.06	20240213	10400	62.31	20231020	3.26	N	267850	500	55 억	55873	N	N	0	N	N
156	20240402	140849	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16890	-390	5	-2.26	399225240	23453	77.99	17300	17320	16890	22450	12100	17280	17022.31	0.50	-8657	17680	17480	17140	16940	16600	17580	17040	56	5170	500	10710	10	1	11100000	1875	17.11	1.14	12	0.21	987.00	14847.00	26400	20240213	-36.02	10400	20231020	62.40	26400	-36.02	20240213	16640	1.50	20240329	26400	-36.02	20240213	10400	62.40	20231020	3.26	N	267850	500	55 억	55873	N	N	0	N	N
157	20240402	130835	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16990	-290	5	-1.68	382795800	22482	74.76	17300	17320	16890	22450	12100	17280	17026.72	0.50	-8056	17680	17480	17140	16940	16600	17580	17040	56	5170	500	10710	10	1	11100000	1886	17.21	1.14	12	0.20	987.00	14847.00	26400	20240213	-35.64	10400	20231020	63.37	26400	-35.64	20240213	16640	2.10	20240329	26400	-35.64	20240213	10400	63.37	20231020	3.26	N	267850	500	55 억	55873	N	N	0	N	N
158	20240402	120833	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16960	-320	5	-1.85	248281500	14528	48.31	17300	17320	16960	22450	12100	17280	17089.81	0.50	-8019	17680	17480	17140	16940	16600	17580	17040	56	5170	500	10710	10	1	11100000	1883	17.18	1.14	12	0.13	987.00	14847.00	26400	20240213	-35.76	10400	20231020	63.08	26400	-35.76	20240213	16640	1.92	20240329	26400	-35.76	20240213	10400	63.08	20231020	3.26	N	267850	500	55 억	55873	N	N	0	N	N
159	20240402	110836	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17030	-250	5	-1.45	177281440	10354	34.43	17300	17320	17030	22450	12100	17280	17121.96	0.50	-4606	17680	17480	17140	16940	16600	17580	17040	56	5170	500	10710	10	1	11100000	1890	17.25	1.15	12	0.09	987.00	14847.00	26400	20240213	-35.49	10400	20231020	63.75	26400	-35.49	20240213	16640	2.34	20240329	26400	-35.49	20240213	10400	63.75	20231020	3.26	N	267850	500	55 억	55873	N	N	0	N	N
160	20240402	100838	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17050	-230	5	-1.33	126144350	7357	24.46	17300	17320	17030	22450	12100	17280	17146.09	0.50	-3236	17680	17480	17140	16940	16600	17580	17040	56	5170	500	10710	10	1	11100000	1893	17.27	1.15	12	0.07	987.00	14847.00	26400	20240213	-35.42	10400	20231020	63.94	26400	-35.42	20240213	16640	2.46	20240329	26400	-35.42	20240213	10400	63.94	20231020	3.26	N	267850	500	55 억	55873	N	N	0	N	N
161	20240402	090836	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17160	-120	5	-0.69	52318720	3029	10.07	17300	17320	17160	22450	12100	17280	17272.60	0.50	-2033	17680	17480	17140	16940	16600	17580	17040	56	5170	500	10710	10	1	11100000	1905	17.39	1.16	12	0.03	987.00	14847.00	26400	20240213	-35.00	10400	20231020	65.00	26400	-35.00	20240213	16640	3.12	20240329	26400	-35.00	20240213	10400	65.00	20231020	3.26	N	267850	500	55 억	55873	N	N	0	N	N
162	20240401	160836	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17280	590	2	3.54	512843270	29886	74.58	17060	17340	16800	21650	11690	16690	17159.60	0.32	18834	17390	17040	16840	16490	16290	16940	16390	56	4960	500	10340	10	1	11100000	1918	17.51	1.16	12	0.27	987.00	14847.00	26400	20240213	-34.55	10400	20231020	66.15	26400	-34.55	20240213	16640	3.85	20240329	26400	-34.55	20240213	10400	66.15	20231020	3.29	N	267850	500	55 억	35095	N	N	0	N	N
163	20240401	150837	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17280	590	2	3.54	491799710	28668	71.54	17060	17340	16800	21650	11690	16690	17155.01	0.32	18348	17390	17040	16840	16490	16290	16940	16390	56	4960	500	10340	10	1	11100000	1918	17.51	1.16	12	0.26	987.00	14847.00	26400	20240213	-34.55	10400	20231020	66.15	26400	-34.55	20240213	16640	3.85	20240329	26400	-34.55	20240213	10400	66.15	20231020	3.29	N	267850	500	55 억	35095	N	N	0	N	N
164	20240401	140832	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17290	600	2	3.59	454941400	26535	66.22	17060	17340	16800	21650	11690	16690	17144.96	0.32	16679	17390	17040	16840	16490	16290	16940	16390	56	4960	500	10340	10	1	11100000	1919	17.52	1.16	12	0.24	987.00	14847.00	26400	20240213	-34.51	10400	20231020	66.25	26400	-34.51	20240213	16640	3.91	20240329	26400	-34.51	20240213	10400	66.25	20231020	3.29	N	267850	500	55 억	35095	N	N	0	N	N
165	20240401	130829	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17300	610	2	3.65	424913640	24796	61.88	17060	17340	16800	21650	11690	16690	17136.38	0.32	16047	17390	17040	16840	16490	16290	16940	16390	56	4960	500	10340	10	1	11100000	1920	17.53	1.17	12	0.22	987.00	14847.00	26400	20240213	-34.47	10400	20231020	66.35	26400	-34.47	20240213	16640	3.97	20240329	26400	-34.47	20240213	10400	66.35	20231020	3.29	N	267850	500	55 억	35095	N	N	0	N	N
166	20240401	120836	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17200	510	2	3.06	352911920	20631	51.49	17060	17300	16800	21650	11690	16690	17105.90	0.32	12756	17390	17040	16840	16490	16290	16940	16390	56	4960	500	10340	10	1	11100000	1909	17.43	1.16	12	0.19	987.00	14847.00	26400	20240213	-34.85	10400	20231020	65.38	26400	-34.85	20240213	16640	3.37	20240329	26400	-34.85	20240213	10400	65.38	20231020	3.29	N	267850	500	55 억	35095	N	N	0	N	N
167	20240401	110835	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17150	460	2	2.76	234653190	13762	34.34	17060	17210	16800	21650	11690	16690	17050.81	0.32	8947	17390	17040	16840	16490	16290	16940	16390	56	4960	500	10340	10	1	11100000	1904	17.38	1.16	12	0.12	987.00	14847.00	26400	20240213	-35.04	10400	20231020	64.90	26400	-35.04	20240213	16640	3.06	20240329	26400	-35.04	20240213	10400	64.90	20231020	3.29	N	267850	500	55 억	35095	N	N	0	N	N
168	20240401	100832	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	17180	490	2	2.94	225150180	13206	32.96	17060	17210	16800	21650	11690	16690	17049.08	0.32	8862	17390	17040	16840	16490	16290	16940	16390	56	4960	500	10340	10	1	11100000	1907	17.41	1.16	12	0.12	987.00	14847.00	26400	20240213	-34.92	10400	20231020	65.19	26400	-34.92	20240213	16640	3.25	20240329	26400	-34.92	20240213	10400	65.19	20231020	3.29	N	267850	500	55 억	35095	N	N	0	N	N
169	20240401	090831	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	16970	280	2	1.68	39166550	2313	5.77	17060	17060	16800	21650	11690	16690	16933.23	0.32	370	17390	17040	16840	16490	16290	16940	16390	56	4960	500	10340	10	1	11100000	1884	17.19	1.14	12	0.02	987.00	14847.00	26400	20240213	-35.72	10400	20231020	63.17	26400	-35.72	20240213	16640	1.98	20240329	26400	-35.72	20240213	10400	63.17	20231020	3.29	N	267850	500	55 억	35095	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History