KissMeData/034310/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	160436	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12280	30	2	0.24	324167820	26525	99.01	12290	12290	12160	15920	8580	12250	12221.22	14.64	0	4563	12463	12356	12293	12186	12123	12325	12155	189	3670	500	9060	10	1	37503477	4605	119.22	0.58	12	0.07	103.00	21038.00	14190	20230901	-13.46	10790	20230731	13.81	13940	-11.91	20240201	11780	4.24	20240328	14190	-13.46	20230901	10790	13.81	20230731	0.21	N	034310	500	189 억		5489378	N	N	0	N	00	N
3	20240430	150436	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12250	0	3	0.00	234656680	19207	71.69	12290	12290	12160	15920	8580	12250	12217.25	14.64	0	1678	12463	12356	12293	12186	12123	12325	12155	189	3670	500	9060	10	1	37503477	4594	118.93	0.58	12	0.05	103.00	21038.00	14190	20230901	-13.67	10790	20230731	13.53	13940	-12.12	20240201	11780	3.99	20240328	14190	-13.67	20230901	10790	13.53	20230731	0.21	N	034310	500	189 억		5489378	N	N	0	N	00	N
4	20240430	140436	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12250	0	3	0.00	122321120	10013	37.38	12290	12290	12160	15920	8580	12250	12216.23	14.64	0	-2146	12463	12356	12293	12186	12123	12325	12155	189	3670	500	9060	10	1	37503477	4594	118.93	0.58	12	0.03	103.00	21038.00	14190	20230901	-13.67	10790	20230731	13.53	13940	-12.12	20240201	11780	3.99	20240328	14190	-13.67	20230901	10790	13.53	20230731	0.21	N	034310	500	189 억		5489378	N	N	0	N	00	N
5	20240430	130435	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12250	0	3	0.00	91771610	7509	28.03	12290	12290	12160	15920	8580	12250	12221.55	14.64	0	-2492	12463	12356	12293	12186	12123	12325	12155	189	3670	500	9060	10	1	37503477	4594	118.93	0.58	12	0.02	103.00	21038.00	14190	20230901	-13.67	10790	20230731	13.53	13940	-12.12	20240201	11780	3.99	20240328	14190	-13.67	20230901	10790	13.53	20230731	0.21	N	034310	500	189 억		5489378	N	N	0	N	00	N
6	20240430	120435	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12260	10	2	0.08	61304120	5018	18.73	12290	12290	12160	15920	8580	12250	12216.84	14.64	0	-1367	12463	12356	12293	12186	12123	12325	12155	189	3670	500	9060	10	1	37503477	4598	119.03	0.58	12	0.01	103.00	21038.00	14190	20230901	-13.60	10790	20230731	13.62	13940	-12.05	20240201	11780	4.07	20240328	14190	-13.60	20230901	10790	13.62	20230731	0.21	N	034310	500	189 억		5489378	N	N	0	N	00	N
7	20240430	110435	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12220	-30	5	-0.24	58999690	4830	18.03	12290	12290	12160	15920	8580	12250	12215.26	14.64	0	-1290	12463	12356	12293	12186	12123	12325	12155	189	3670	500	9060	10	1	37503477	4583	118.64	0.58	12	0.01	103.00	21038.00	14190	20230901	-13.88	10790	20230731	13.25	13940	-12.34	20240201	11780	3.74	20240328	14190	-13.88	20230901	10790	13.25	20230731	0.21	N	034310	500	189 억		5489378	N	N	0	N	00	N
8	20240430	100433	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12190	-60	5	-0.49	42755140	3498	13.06	12290	12290	12180	15920	8580	12250	12222.74	14.64	0	-921	12463	12356	12293	12186	12123	12325	12155	189	3670	500	9060	10	1	37503477	4572	118.35	0.58	12	0.01	103.00	21038.00	14190	20230901	-14.09	10790	20230731	12.97	13940	-12.55	20240201	11780	3.48	20240328	14190	-14.09	20230901	10790	12.97	20230731	0.21	N	034310	500	189 억		5489378	N	N	0	N	00	N
9	20240430	090441	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12260	10	2	0.08	1515630	124	0.46	12290	12290	12200	15920	8580	12250	12222.82	14.64	0	-104	12463	12356	12293	12186	12123	12325	12155	189	3670	500	9060	10	1	37503477	4598	119.03	0.58	12	0.00	103.00	21038.00	14190	20230901	-13.60	10790	20230731	13.62	13940	-12.05	20240201	11780	4.07	20240328	14190	-13.60	20230901	10790	13.62	20230731	0.21	N	034310	500	189 억		5489378	N	N	0	N	00	N
10	20240429	160423	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12250	-90	5	-0.73	328931950	26790	82.21	12360	12400	12230	16040	8640	12340	12278.16	14.64	0	-235	12560	12450	12320	12210	12080	12385	12145	189	3700	500	9130	10	1	37503477	4594	118.93	0.58	12	0.07	103.00	21038.00	14190	20230901	-13.67	10790	20230731	13.53	13940	-12.12	20240201	11780	3.99	20240328	14190	-13.67	20230901	10790	13.53	20230731	0.23	N	034310	500	189 억		5489768	N	N	11	N	00	N
11	20240429	150433	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12300	-40	5	-0.32	291270290	23715	72.77	12360	12400	12230	16040	8640	12340	12282.11	14.64	0	413	12560	12450	12320	12210	12080	12385	12145	189	3700	500	9130	10	1	37503477	4613	119.42	0.58	12	0.06	103.00	21038.00	14190	20230901	-13.32	10790	20230731	13.99	13940	-11.76	20240201	11780	4.41	20240328	14190	-13.32	20230901	10790	13.99	20230731	0.23	N	034310	500	189 억		5489768	N	N	11	N	00	N
12	20240429	140420	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12260	-80	5	-0.65	200092600	16282	49.96	12360	12400	12240	16040	8640	12340	12289.19	14.64	0	1511	12560	12450	12320	12210	12080	12385	12145	189	3700	500	9130	10	1	37503477	4598	119.03	0.58	12	0.04	103.00	21038.00	14190	20230901	-13.60	10790	20230731	13.62	13940	-12.05	20240201	11780	4.07	20240328	14190	-13.60	20230901	10790	13.62	20230731	0.23	N	034310	500	189 억		5489768	N	N	11	N	00	N
13	20240429	130434	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12280	-60	5	-0.49	144051580	11713	35.94	12360	12400	12250	16040	8640	12340	12298.44	14.64	0	1521	12560	12450	12320	12210	12080	12385	12145	189	3700	500	9130	10	1	37503477	4605	119.22	0.58	12	0.03	103.00	21038.00	14190	20230901	-13.46	10790	20230731	13.81	13940	-11.91	20240201	11780	4.24	20240328	14190	-13.46	20230901	10790	13.81	20230731	0.23	N	034310	500	189 억		5489768	N	N	11	N	00	N
14	20240429	120433	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12360	20	2	0.16	124774830	10145	31.13	12360	12400	12250	16040	8640	12340	12299.15	14.64	0	1583	12560	12450	12320	12210	12080	12385	12145	189	3700	500	9130	10	1	37503477	4635	120.00	0.59	12	0.03	103.00	21038.00	14190	20230901	-12.90	10790	20230731	14.55	13940	-11.33	20240201	11780	4.92	20240328	14190	-12.90	20230901	10790	14.55	20230731	0.23	N	034310	500	189 억		5489768	N	N	11	N	00	N
15	20240429	110421	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12360	20	2	0.16	89047780	7235	22.20	12360	12400	12260	16040	8640	12340	12307.92	14.64	0	1446	12560	12450	12320	12210	12080	12385	12145	189	3700	500	9130	10	1	37503477	4635	120.00	0.59	12	0.02	103.00	21038.00	14190	20230901	-12.90	10790	20230731	14.55	13940	-11.33	20240201	11780	4.92	20240328	14190	-12.90	20230901	10790	14.55	20230731	0.23	N	034310	500	189 억		5489768	N	N	11	N	00	N
16	20240429	100433	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12350	10	2	0.08	49904490	4055	12.44	12360	12400	12260	16040	8640	12340	12306.90	14.64	0	1379	12560	12450	12320	12210	12080	12385	12145	189	3700	500	9130	10	1	37503477	4632	119.90	0.59	12	0.01	103.00	21038.00	14190	20230901	-12.97	10790	20230731	14.46	13940	-11.41	20240201	11780	4.84	20240328	14190	-12.97	20230901	10790	14.46	20230731	0.23	N	034310	500	189 억		5489768	N	N	11	N	00	N
17	20240429	090434	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12360	20	2	0.16	1501850	122	0.37	12360	12360	12270	16040	8640	12340	12310.25	14.64	0	-57	12560	12450	12320	12210	12080	12385	12145	189	3700	500	9130	10	1	37503477	4635	120.00	0.59	12	0.00	103.00	21038.00	14190	20230901	-12.90	10790	20230731	14.55	13940	-11.33	20240201	11780	4.92	20240328	14190	-12.90	20230901	10790	14.55	20230731	0.23	N	034310	500	189 억		5489768	N	N	11	N	00	N
18	20240426	160432	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12340	10	2	0.08	399637170	32588	78.40	12430	12430	12190	16020	8640	12330	12263.32	14.65	0	-6289	12683	12506	12313	12136	11943	12595	12225	189	3690	500	9120	10	1	37503477	4628	119.81	0.59	12	0.09	103.00	21038.00	14190	20230901	-13.04	10790	20230731	14.37	13940	-11.48	20240201	11780	4.75	20240328	14190	-13.04	20230901	10790	14.37	20230731	0.23	N	034310	500	189 억		5496087	N	N	11	N	00	N
19	20240426	150433	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12270	-60	5	-0.49	353951670	28881	69.48	12430	12430	12190	16020	8640	12330	12255.52	14.65	0	-5121	12683	12506	12313	12136	11943	12595	12225	189	3690	500	9120	10	1	37503477	4602	119.13	0.58	12	0.08	103.00	21038.00	14190	20230901	-13.53	10790	20230731	13.72	13940	-11.98	20240201	11780	4.16	20240328	14190	-13.53	20230901	10790	13.72	20230731	0.23	N	034310	500	189 억		5496087	N	N	0	N	00	N
20	20240426	140431	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12200	-130	5	-1.05	323923430	26434	63.59	12430	12430	12190	16020	8640	12330	12254.05	14.65	0	-4560	12683	12506	12313	12136	11943	12595	12225	189	3690	500	9120	10	1	37503477	4575	118.45	0.58	12	0.07	103.00	21038.00	14190	20230901	-14.02	10790	20230731	13.07	13940	-12.48	20240201	11780	3.57	20240328	14190	-14.02	20230901	10790	13.07	20230731	0.23	N	034310	500	189 억		5496087	N	N	0	N	00	N
21	20240426	130430	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12220	-110	5	-0.89	212121220	17282	41.58	12430	12430	12190	16020	8640	12330	12274.11	14.65	0	-4610	12683	12506	12313	12136	11943	12595	12225	189	3690	500	9120	10	1	37503477	4583	118.64	0.58	12	0.05	103.00	21038.00	14190	20230901	-13.88	10790	20230731	13.25	13940	-12.34	20240201	11780	3.74	20240328	14190	-13.88	20230901	10790	13.25	20230731	0.23	N	034310	500	189 억		5496087	N	N	0	N	00	N
22	20240426	120430	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12270	-60	5	-0.49	102434600	8317	20.01	12430	12430	12240	16020	8640	12330	12316.29	14.65	0	-1441	12683	12506	12313	12136	11943	12595	12225	189	3690	500	9120	10	1	37503477	4602	119.13	0.58	12	0.02	103.00	21038.00	14190	20230901	-13.53	10790	20230731	13.72	13940	-11.98	20240201	11780	4.16	20240328	14190	-13.53	20230901	10790	13.72	20230731	0.23	N	034310	500	189 억		5496087	N	N	0	N	00	N
23	20240426	110431	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12320	-10	5	-0.08	70318700	5699	13.71	12430	12430	12280	16020	8640	12330	12338.78	14.65	0	-538	12683	12506	12313	12136	11943	12595	12225	189	3690	500	9120	10	1	37503477	4620	119.61	0.59	12	0.02	103.00	21038.00	14190	20230901	-13.18	10790	20230731	14.18	13940	-11.62	20240201	11780	4.58	20240328	14190	-13.18	20230901	10790	14.18	20230731	0.23	N	034310	500	189 억		5496087	N	N	0	N	00	N
24	20240426	100430	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12360	30	2	0.24	37151530	3009	7.24	12430	12430	12310	16020	8640	12330	12346.80	14.65	0	-406	12683	12506	12313	12136	11943	12595	12225	189	3690	500	9120	10	1	37503477	4635	120.00	0.59	12	0.01	103.00	21038.00	14190	20230901	-12.90	10790	20230731	14.55	13940	-11.33	20240201	11780	4.92	20240328	14190	-12.90	20230901	10790	14.55	20230731	0.23	N	034310	500	189 억		5496087	N	N	0	N	00	N
25	20240426	090432	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12370	40	2	0.32	14863120	1201	2.89	12430	12430	12330	16020	8640	12330	12375.62	14.65	0	-348	12683	12506	12313	12136	11943	12595	12225	189	3690	500	9120	10	1	37503477	4639	120.10	0.59	12	0.00	103.00	21038.00	14190	20230901	-12.83	10790	20230731	14.64	13940	-11.26	20240201	11780	5.01	20240328	14190	-12.83	20230901	10790	14.64	20230731	0.23	N	034310	500	189 억		5496087	N	N	0	N	00	N
26	20240425	160427	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12330	130	2	1.07	509171040	41562	199.87	12180	12490	12120	15860	8540	12200	12250.88	14.61	0	15164	12433	12316	12223	12106	12013	12270	12060	189	3660	500	9020	10	1	37503477	4624	119.71	0.59	12	0.11	103.00	21038.00	14190	20230901	-13.11	10790	20230731	14.27	13940	-11.55	20240201	11780	4.67	20240328	14190	-13.11	20230901	10790	14.27	20230731	0.21	N	034310	500	189 억		5479830	N	N	0	N	00	N
27	20240425	150432	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12330	130	2	1.07	497624490	40625	195.37	12180	12490	12120	15860	8540	12200	12249.22	14.61	0	14579	12433	12316	12223	12106	12013	12270	12060	189	3660	500	9020	10	1	37503477	4624	119.71	0.59	12	0.11	103.00	21038.00	14190	20230901	-13.11	10790	20230731	14.27	13940	-11.55	20240201	11780	4.67	20240328	14190	-13.11	20230901	10790	14.27	20230731	0.21	N	034310	500	189 억		5479830	N	N	0	N	00	N
28	20240425	140429	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12250	50	2	0.41	255950950	21010	101.04	12180	12270	12120	15860	8540	12200	12182.34	14.61	0	7419	12433	12316	12223	12106	12013	12270	12060	189	3660	500	9020	10	1	37503477	4594	118.93	0.58	12	0.06	103.00	21038.00	14190	20230901	-13.67	10790	20230731	13.53	13940	-12.12	20240201	11780	3.99	20240328	14190	-13.67	20230901	10790	13.53	20230731	0.21	N	034310	500	189 억		5479830	N	N	0	N	00	N
29	20240425	130430	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12210	10	2	0.08	117495910	9650	46.41	12180	12270	12120	15860	8540	12200	12175.74	14.61	0	2022	12433	12316	12223	12106	12013	12270	12060	189	3660	500	9020	10	1	37503477	4579	118.54	0.58	12	0.03	103.00	21038.00	14190	20230901	-13.95	10790	20230731	13.16	13940	-12.41	20240201	11780	3.65	20240328	14190	-13.95	20230901	10790	13.16	20230731	0.21	N	034310	500	189 억		5479830	N	N	0	N	00	N
30	20240425	120429	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12200	0	3	0.00	106952910	8786	42.25	12180	12270	12120	15860	8540	12200	12173.11	14.61	0	2022	12433	12316	12223	12106	12013	12270	12060	189	3660	500	9020	10	1	37503477	4575	118.45	0.58	12	0.02	103.00	21038.00	14190	20230901	-14.02	10790	20230731	13.07	13940	-12.48	20240201	11780	3.57	20240328	14190	-14.02	20230901	10790	13.07	20230731	0.21	N	034310	500	189 억		5479830	N	N	0	N	00	N
31	20240425	110429	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12220	20	2	0.16	95226060	7827	37.64	12180	12220	12120	15860	8540	12200	12166.35	14.61	0	2079	12433	12316	12223	12106	12013	12270	12060	189	3660	500	9020	10	1	37503477	4583	118.64	0.58	12	0.02	103.00	21038.00	14190	20230901	-13.88	10790	20230731	13.25	13940	-12.34	20240201	11780	3.74	20240328	14190	-13.88	20230901	10790	13.25	20230731	0.21	N	034310	500	189 억		5479830	N	N	0	N	00	N
32	20240425	100429	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12190	-10	5	-0.08	29792050	2446	11.76	12180	12190	12150	15860	8540	12200	12179.91	14.61	0	-226	12433	12316	12223	12106	12013	12270	12060	189	3660	500	9020	10	1	37503477	4572	118.35	0.58	12	0.01	103.00	21038.00	14190	20230901	-14.09	10790	20230731	12.97	13940	-12.55	20240201	11780	3.48	20240328	14190	-14.09	20230901	10790	12.97	20230731	0.21	N	034310	500	189 억		5479830	N	N	0	N	00	N
33	20240425	090430	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12190	-10	5	-0.08	8994560	738	3.55	12180	12190	12160	15860	8540	12200	12187.75	14.61	0	-33	12433	12316	12223	12106	12013	12270	12060	189	3660	500	9020	10	1	37503477	4572	118.35	0.58	12	0.00	103.00	21038.00	14190	20230901	-14.09	10790	20230731	12.97	13940	-12.55	20240201	11780	3.48	20240328	14190	-14.09	20230901	10790	12.97	20230731	0.21	N	034310	500	189 억		5479830	N	N	0	N	00	N
34	20240424	160428	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12200	-30	5	-0.25	254063710	20792	76.08	12340	12340	12130	15890	8570	12230	12219.30	14.61	0	451	12503	12366	12263	12126	12023	12315	12075	189	3660	500	9050	10	1	37503477	4575	118.45	0.58	12	0.06	103.00	21038.00	14190	20230901	-14.02	10790	20230731	13.07	13940	-12.48	20240201	11780	3.57	20240328	14190	-14.02	20230901	10790	13.07	20230731	0.21	N	034310	500	189 억		5479609	N	N	1	N	00	N
35	20240424	150428	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12180	-50	5	-0.41	219415770	17942	65.65	12340	12340	12160	15890	8570	12230	12229.17	14.61	0	-366	12503	12366	12263	12126	12023	12315	12075	189	3660	500	9050	10	1	37503477	4568	118.25	0.58	12	0.05	103.00	21038.00	14190	20230901	-14.16	10790	20230731	12.88	13940	-12.63	20240201	11780	3.40	20240328	14190	-14.16	20230901	10790	12.88	20230731	0.21	N	034310	500	189 억		5479609	N	N	1	N	00	N
36	20240424	140427	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12250	20	2	0.16	163764790	13375	48.94	12340	12340	12160	15890	8570	12230	12244.10	14.61	0	-971	12503	12366	12263	12126	12023	12315	12075	189	3660	500	9050	10	1	37503477	4594	118.93	0.58	12	0.04	103.00	21038.00	14190	20230901	-13.67	10790	20230731	13.53	13940	-12.12	20240201	11780	3.99	20240328	14190	-13.67	20230901	10790	13.53	20230731	0.21	N	034310	500	189 억		5479609	N	N	1	N	00	N
37	20240424	130432	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12270	40	2	0.33	112071020	9135	33.43	12340	12340	12180	15890	8570	12230	12268.31	14.61	0	-741	12503	12366	12263	12126	12023	12315	12075	189	3660	500	9050	10	1	37503477	4602	119.13	0.58	12	0.02	103.00	21038.00	14190	20230901	-13.53	10790	20230731	13.72	13940	-11.98	20240201	11780	4.16	20240328	14190	-13.53	20230901	10790	13.72	20230731	0.21	N	034310	500	189 억		5479609	N	N	1	N	00	N
38	20240424	120429	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12260	30	2	0.25	103207120	8412	30.78	12340	12340	12180	15890	8570	12230	12269.03	14.61	0	-741	12503	12366	12263	12126	12023	12315	12075	189	3660	500	9050	10	1	37503477	4598	119.03	0.58	12	0.02	103.00	21038.00	14190	20230901	-13.60	10790	20230731	13.62	13940	-12.05	20240201	11780	4.07	20240328	14190	-13.60	20230901	10790	13.62	20230731	0.21	N	034310	500	189 억		5479609	N	N	1	N	00	N
39	20240424	110427	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12320	90	2	0.74	89383400	7281	26.64	12340	12340	12180	15890	8570	12230	12276.25	14.61	0	-804	12503	12366	12263	12126	12023	12315	12075	189	3660	500	9050	10	1	37503477	4620	119.61	0.59	12	0.02	103.00	21038.00	14190	20230901	-13.18	10790	20230731	14.18	13940	-11.62	20240201	11780	4.58	20240328	14190	-13.18	20230901	10790	14.18	20230731	0.21	N	034310	500	189 억		5479609	N	N	1	N	00	N
40	20240424	100426	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12320	90	2	0.74	44450560	3610	13.21	12340	12340	12260	15890	8570	12230	12313.17	14.61	0	-1140	12503	12366	12263	12126	12023	12315	12075	189	3660	500	9050	10	1	37503477	4620	119.61	0.59	12	0.01	103.00	21038.00	14190	20230901	-13.18	10790	20230731	14.18	13940	-11.62	20240201	11780	4.58	20240328	14190	-13.18	20230901	10790	14.18	20230731	0.21	N	034310	500	189 억		5479609	N	N	1	N	00	N
41	20240424	090428	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12300	70	2	0.57	13245020	1075	3.93	12340	12340	12260	15890	8570	12230	12320.95	14.61	0	-248	12503	12366	12263	12126	12023	12315	12075	189	3660	500	9050	10	1	37503477	4613	119.42	0.58	12	0.00	103.00	21038.00	14190	20230901	-13.32	10790	20230731	13.99	13940	-11.76	20240201	11780	4.41	20240328	14190	-13.32	20230901	10790	13.99	20230731	0.21	N	034310	500	189 억		5479609	N	N	1	N	00	N
42	20240423	160419	57	100.00	KOSPI		서비스업	N	N	N	N		N	12230	-70	5	-0.57	334413180	27329	104.43	12300	12400	12160	15990	8610	12300	12236.57	14.62	0	-4851	12693	12496	12303	12106	11913	12400	12010	189	3690	500	9100	10	1	37503477	4587	118.74	0.58	12	0.07	103.00	21038.00	14190	20230901	-13.81	10790	20230731	13.35	13940	-12.27	20240201	11780	3.82	20240328	14190	-13.81	20230901	10790	13.35	20230731	0.22	N	034310	500	189 억		5484647	N	N	1	N	00	N
43	20240423	150427	57	100.00	KOSPI		서비스업	N	N	N	N		N	12240	-60	5	-0.49	303085490	24765	94.63	12300	12400	12160	15990	8610	12300	12238.46	14.62	0	-4439	12693	12496	12303	12106	11913	12400	12010	189	3690	500	9100	10	1	37503477	4590	118.83	0.58	12	0.07	103.00	21038.00	14190	20230901	-13.74	10790	20230731	13.44	13940	-12.20	20240201	11780	3.90	20240328	14190	-13.74	20230901	10790	13.44	20230731	0.22	N	034310	500	189 억		5484647	N	N	0	N	00	N
44	20240423	140427	57	100.00	KOSPI		서비스업	N	N	N	N		N	12220	-80	5	-0.65	269810290	22040	84.22	12300	12400	12160	15990	8610	12300	12241.85	14.62	0	-4328	12693	12496	12303	12106	11913	12400	12010	189	3690	500	9100	10	1	37503477	4583	118.64	0.58	12	0.06	103.00	21038.00	14190	20230901	-13.88	10790	20230731	13.25	13940	-12.34	20240201	11780	3.74	20240328	14190	-13.88	20230901	10790	13.25	20230731	0.22	N	034310	500	189 억		5484647	N	N	0	N	00	N
45	20240423	130424	57	100.00	KOSPI		서비스업	N	N	N	N		N	12250	-50	5	-0.41	240021170	19604	74.91	12300	12400	12160	15990	8610	12300	12243.48	14.62	0	-3891	12693	12496	12303	12106	11913	12400	12010	189	3690	500	9100	10	1	37503477	4594	118.93	0.58	12	0.05	103.00	21038.00	14190	20230901	-13.67	10790	20230731	13.53	13940	-12.12	20240201	11780	3.99	20240328	14190	-13.67	20230901	10790	13.53	20230731	0.22	N	034310	500	189 억		5484647	N	N	0	N	00	N
46	20240423	120425	57	100.00	KOSPI		서비스업	N	N	N	N		N	12190	-110	5	-0.89	197622190	16140	61.68	12300	12400	12160	15990	8610	12300	12244.25	14.62	0	-2045	12693	12496	12303	12106	11913	12400	12010	189	3690	500	9100	10	1	37503477	4572	118.35	0.58	12	0.04	103.00	21038.00	14190	20230901	-14.09	10790	20230731	12.97	13940	-12.55	20240201	11780	3.48	20240328	14190	-14.09	20230901	10790	12.97	20230731	0.22	N	034310	500	189 억		5484647	N	N	0	N	00	N
47	20240423	110424	57	100.00	KOSPI		서비스업	N	N	N	N		N	12200	-100	5	-0.81	181432530	14812	56.60	12300	12400	12160	15990	8610	12300	12249.02	14.62	0	-2093	12693	12496	12303	12106	11913	12400	12010	189	3690	500	9100	10	1	37503477	4575	118.45	0.58	12	0.04	103.00	21038.00	14190	20230901	-14.02	10790	20230731	13.07	13940	-12.48	20240201	11780	3.57	20240328	14190	-14.02	20230901	10790	13.07	20230731	0.22	N	034310	500	189 억		5484647	N	N	0	N	00	N
48	20240423	100425	57	100.00	KOSPI		서비스업	N	N	N	N		N	12250	-50	5	-0.41	99054750	8063	30.81	12300	12400	12200	15990	8610	12300	12285.10	14.62	0	65	12693	12496	12303	12106	11913	12400	12010	189	3690	500	9100	10	1	37503477	4594	118.93	0.58	12	0.02	103.00	21038.00	14190	20230901	-13.67	10790	20230731	13.53	13940	-12.12	20240201	11780	3.99	20240328	14190	-13.67	20230901	10790	13.53	20230731	0.22	N	034310	500	189 억		5484647	N	N	0	N	00	N
49	20240423	090426	57	100.00	KOSPI		서비스업	N	N	N	N		N	12200	-100	5	-0.81	12828640	1046	4.00	12300	12300	12200	15990	8610	12300	12264.47	14.62	0	-298	12693	12496	12303	12106	11913	12400	12010	189	3690	500	9100	10	1	37503477	4575	118.45	0.58	12	0.00	103.00	21038.00	14190	20230901	-14.02	10790	20230731	13.07	13940	-12.48	20240201	11780	3.57	20240328	14190	-14.02	20230901	10790	13.07	20230731	0.22	N	034310	500	189 억		5484647	N	N	0	N	00	N
50	20240422	160425	57	100.00	KOSPI		서비스업	N	N	N	N		N	12300	-150	5	-1.20	321334330	26169	85.55	12500	12500	12110	16180	8720	12450	12279.20	14.64	0	-5417	12950	12700	12540	12290	12130	12620	12210	189	3730	500	9210	10	1	37503477	4613	119.42	0.58	12	0.07	103.00	21038.00	14190	20230901	-13.32	10790	20230731	13.99	13940	-11.76	20240201	11780	4.41	20240328	14190	-13.32	20230901	10790	13.99	20230731	0.23	N	034310	500	189 억		5490292	N	N	0	N	00	N
51	20240422	150423	57	100.00	KOSPI		서비스업	N	N	N	N		N	12290	-160	5	-1.29	300351110	24463	79.98	12500	12500	12110	16180	8720	12450	12277.77	14.64	0	-6184	12950	12700	12540	12290	12130	12620	12210	189	3730	500	9210	10	1	37503477	4609	119.32	0.58	12	0.07	103.00	21038.00	14190	20230901	-13.39	10790	20230731	13.90	13940	-11.84	20240201	11780	4.33	20240328	14190	-13.39	20230901	10790	13.90	20230731	0.23	N	034310	500	189 억		5490292	N	N	0	N	00	N
52	20240422	140424	57	100.00	KOSPI		서비스업	N	N	N	N		N	12290	-160	5	-1.29	275432880	22435	73.35	12500	12500	12110	16180	8720	12450	12276.93	14.64	0	-6166	12950	12700	12540	12290	12130	12620	12210	189	3730	500	9210	10	1	37503477	4609	119.32	0.58	12	0.06	103.00	21038.00	14190	20230901	-13.39	10790	20230731	13.90	13940	-11.84	20240201	11780	4.33	20240328	14190	-13.39	20230901	10790	13.90	20230731	0.23	N	034310	500	189 억		5490292	N	N	0	N	00	N
53	20240422	130423	57	100.00	KOSPI		서비스업	N	N	N	N		N	12310	-140	5	-1.12	241149730	19645	64.22	12500	12500	12110	16180	8720	12450	12275.37	14.64	0	-5707	12950	12700	12540	12290	12130	12620	12210	189	3730	500	9210	10	1	37503477	4617	119.51	0.59	12	0.05	103.00	21038.00	14190	20230901	-13.25	10790	20230731	14.09	13940	-11.69	20240201	11780	4.50	20240328	14190	-13.25	20230901	10790	14.09	20230731	0.23	N	034310	500	189 억		5490292	N	N	0	N	00	N
54	20240422	120423	57	100.00	KOSPI		서비스업	N	N	N	N		N	12150	-300	5	-2.41	131394990	10672	34.89	12500	12500	12110	16180	8720	12450	12312.12	14.64	0	-3309	12950	12700	12540	12290	12130	12620	12210	189	3730	500	9210	10	1	37503477	4557	117.96	0.58	12	0.03	103.00	21038.00	14190	20230901	-14.38	10790	20230731	12.60	13940	-12.84	20240201	11780	3.14	20240328	14190	-14.38	20230901	10790	12.60	20230731	0.23	N	034310	500	189 억		5490292	N	N	0	N	00	N
55	20240422	110423	57	100.00	KOSPI		서비스업	N	N	N	N		N	12280	-170	5	-1.37	88970440	7192	23.51	12500	12500	12270	16180	8720	12450	12370.75	14.64	0	-1462	12950	12700	12540	12290	12130	12620	12210	189	3730	500	9210	10	1	37503477	4605	119.22	0.58	12	0.02	103.00	21038.00	14190	20230901	-13.46	10790	20230731	13.81	13940	-11.91	20240201	11780	4.24	20240328	14190	-13.46	20230901	10790	13.81	20230731	0.23	N	034310	500	189 억		5490292	N	N	0	N	00	N
56	20240422	100424	57	100.00	KOSPI		서비스업	N	N	N	N		N	12380	-70	5	-0.56	51365980	4142	13.54	12500	12500	12340	16180	8720	12450	12401.25	14.64	0	-1354	12950	12700	12540	12290	12130	12620	12210	189	3730	500	9210	10	1	37503477	4643	120.19	0.59	12	0.01	103.00	21038.00	14190	20230901	-12.76	10790	20230731	14.74	13940	-11.19	20240201	11780	5.09	20240328	14190	-12.76	20230901	10790	14.74	20230731	0.23	N	034310	500	189 억		5490292	N	N	0	N	00	N
57	20240422	090423	57	100.00	KOSPI		서비스업	N	N	N	N		N	12340	-110	5	-0.88	21848510	1758	5.75	12500	12500	12340	16180	8720	12450	12428.05	14.64	0	-1025	12950	12700	12540	12290	12130	12620	12210	189	3730	500	9210	10	1	37503477	4628	119.81	0.59	12	0.00	103.00	21038.00	14190	20230901	-13.04	10790	20230731	14.37	13940	-11.48	20240201	11780	4.75	20240328	14190	-13.04	20230901	10790	14.37	20230731	0.23	N	034310	500	189 억		5490292	N	N	0	N	00	N
58	20240419	160406	57	100.00	KOSPI		서비스업	N	N	N	N		N	12450	-110	5	-0.88	384944160	30588	153.27	12620	12790	12380	16320	8800	12560	12584.81	14.62	0	8999	12746	12652	12536	12442	12326	12595	12385	189	3760	500	9290	10	1	37503477	4669	120.87	0.59	12	0.08	103.00	21038.00	14190	20230901	-12.26	10790	20230731	15.38	13940	-10.69	20240201	11780	5.69	20240328	14190	-12.26	20230901	10790	15.38	20230731	0.25	N	034310	500	189 억		5481588	N	N	0	N	00	N
59	20240419	150409	57	100.00	KOSPI		서비스업	N	N	N	N		N	12450	-110	5	-0.88	371585360	29515	147.89	12620	12790	12380	16320	8800	12560	12589.71	14.62	0	8762	12746	12652	12536	12442	12326	12595	12385	189	3760	500	9290	10	1	37503477	4669	120.87	0.59	12	0.08	103.00	21038.00	14190	20230901	-12.26	10790	20230731	15.38	13940	-10.69	20240201	11780	5.69	20240328	14190	-12.26	20230901	10790	15.38	20230731	0.25	N	034310	500	189 억		5481588	N	N	0	N	00	N
60	20240419	140405	57	100.00	KOSPI		서비스업	N	N	N	N		N	12450	-110	5	-0.88	363299820	28849	144.56	12620	12790	12380	16320	8800	12560	12593.15	14.62	0	8712	12746	12652	12536	12442	12326	12595	12385	189	3760	500	9290	10	1	37503477	4669	120.87	0.59	12	0.08	103.00	21038.00	14190	20230901	-12.26	10790	20230731	15.38	13940	-10.69	20240201	11780	5.69	20240328	14190	-12.26	20230901	10790	15.38	20230731	0.25	N	034310	500	189 억		5481588	N	N	0	N	00	N
61	20240419	130408	57	100.00	KOSPI		서비스업	N	N	N	N		N	12450	-110	5	-0.88	347923850	27613	138.36	12620	12790	12380	16320	8800	12560	12600.00	14.62	0	8687	12746	12652	12536	12442	12326	12595	12385	189	3760	500	9290	10	1	37503477	4669	120.87	0.59	12	0.07	103.00	21038.00	14190	20230901	-12.26	10790	20230731	15.38	13940	-10.69	20240201	11780	5.69	20240328	14190	-12.26	20230901	10790	15.38	20230731	0.25	N	034310	500	189 억		5481588	N	N	0	N	00	N
62	20240419	120405	57	100.00	KOSPI		서비스업	N	N	N	N		N	12430	-130	5	-1.04	323924860	25682	128.69	12620	12790	12380	16320	8800	12560	12612.91	14.62	0	8583	12746	12652	12536	12442	12326	12595	12385	189	3760	500	9290	10	1	37503477	4662	120.68	0.59	12	0.07	103.00	21038.00	14190	20230901	-12.40	10790	20230731	15.20	13940	-10.83	20240201	11780	5.52	20240328	14190	-12.40	20230901	10790	15.20	20230731	0.25	N	034310	500	189 억		5481588	N	N	0	N	00	N
63	20240419	110409	57	100.00	KOSPI		서비스업	N	N	N	N		N	12610	50	2	0.40	233461090	18414	92.27	12620	12790	12520	16320	8800	12560	12678.46	14.62	0	6221	12746	12652	12536	12442	12326	12595	12385	189	3760	500	9290	10	1	37503477	4729	122.43	0.60	12	0.05	103.00	21038.00	14190	20230901	-11.13	10790	20230731	16.87	13940	-9.54	20240201	11780	7.05	20240328	14190	-11.13	20230901	10790	16.87	20230731	0.25	N	034310	500	189 억		5481588	N	N	0	N	00	N
64	20240419	100408	57	100.00	KOSPI		서비스업	N	N	N	N		N	12700	140	2	1.11	98648930	7813	39.15	12620	12750	12520	16320	8800	12560	12626.25	14.62	0	2613	12746	12652	12536	12442	12326	12595	12385	189	3760	500	9290	10	1	37503477	4763	123.30	0.60	12	0.02	103.00	21038.00	14190	20230901	-10.50	10790	20230731	17.70	13940	-8.90	20240201	11780	7.81	20240328	14190	-10.50	20230901	10790	17.70	20230731	0.25	N	034310	500	189 억		5481588	N	N	0	N	00	N
65	20240419	090405	57	100.00	KOSPI		서비스업	N	N	N	N		N	12610	50	2	0.40	11614980	924	4.63	12620	12620	12530	16320	8800	12560	12570.32	14.62	0	-161	12746	12652	12536	12442	12326	12595	12385	189	3760	500	9290	10	1	37503477	4729	122.43	0.60	12	0.00	103.00	21038.00	14190	20230901	-11.13	10790	20230731	16.87	13940	-9.54	20240201	11780	7.05	20240328	14190	-11.13	20230901	10790	16.87	20230731	0.25	N	034310	500	189 억		5481588	N	N	0	N	00	N
66	20240418	160404	57	100.00	KOSPI		서비스업	N	N	N	N		N	12560	30	2	0.24	249567540	19957	111.26	12580	12630	12420	16280	8780	12530	12505.26	14.62	0	-147	12710	12620	12490	12400	12270	12640	12420	189	3750	500	9270	10	1	37503477	4710	121.94	0.60	12	0.05	103.00	21038.00	14190	20230901	-11.49	10790	20230731	16.40	13940	-9.90	20240201	11780	6.62	20240328	14190	-11.49	20230901	10790	16.40	20230731	0.27	N	034310	500	189 억		5481605	N	N	0	N	00	N
67	20240418	150405	57	100.00	KOSPI		서비스업	N	N	N	N		N	12490	-40	5	-0.32	212171990	16974	94.63	12580	12630	12420	16280	8780	12530	12499.82	14.62	0	119	12710	12620	12490	12400	12270	12640	12420	189	3750	500	9270	10	1	37503477	4684	121.26	0.59	12	0.05	103.00	21038.00	14190	20230901	-11.98	10790	20230731	15.76	13940	-10.40	20240201	11780	6.03	20240328	14190	-11.98	20230901	10790	15.76	20230731	0.27	N	034310	500	189 억		5481605	N	N	0	N	00	N
68	20240418	140407	57	100.00	KOSPI		서비스업	N	N	N	N		N	12510	-20	5	-0.16	145621290	11646	64.92	12580	12630	12420	16280	8780	12530	12503.97	14.62	0	-1658	12710	12620	12490	12400	12270	12640	12420	189	3750	500	9270	10	1	37503477	4692	121.46	0.59	12	0.03	103.00	21038.00	14190	20230901	-11.84	10790	20230731	15.94	13940	-10.26	20240201	11780	6.20	20240328	14190	-11.84	20230901	10790	15.94	20230731	0.27	N	034310	500	189 억		5481605	N	N	0	N	00	N
69	20240418	130405	57	100.00	KOSPI		서비스업	N	N	N	N		N	12440	-90	5	-0.72	115393540	9229	51.45	12580	12630	12420	16280	8780	12530	12503.36	14.62	0	-1434	12710	12620	12490	12400	12270	12640	12420	189	3750	500	9270	10	1	37503477	4665	120.78	0.59	12	0.02	103.00	21038.00	14190	20230901	-12.33	10790	20230731	15.29	13940	-10.76	20240201	11780	5.60	20240328	14190	-12.33	20230901	10790	15.29	20230731	0.27	N	034310	500	189 억		5481605	N	N	0	N	00	N
70	20240418	120405	57	100.00	KOSPI		서비스업	N	N	N	N		N	12470	-60	5	-0.48	101780240	8137	45.36	12580	12630	12420	16280	8780	12530	12508.32	14.62	0	-1265	12710	12620	12490	12400	12270	12640	12420	189	3750	500	9270	10	1	37503477	4677	121.07	0.59	12	0.02	103.00	21038.00	14190	20230901	-12.12	10790	20230731	15.57	13940	-10.55	20240201	11780	5.86	20240328	14190	-12.12	20230901	10790	15.57	20230731	0.27	N	034310	500	189 억		5481605	N	N	0	N	00	N
71	20240418	110405	57	100.00	KOSPI		서비스업	N	N	N	N		N	12460	-70	5	-0.56	100509810	8035	44.79	12580	12630	12420	16280	8780	12530	12509.00	14.62	0	-1191	12710	12620	12490	12400	12270	12640	12420	189	3750	500	9270	10	1	37503477	4673	120.97	0.59	12	0.02	103.00	21038.00	14190	20230901	-12.19	10790	20230731	15.48	13940	-10.62	20240201	11780	5.77	20240328	14190	-12.19	20230901	10790	15.48	20230731	0.27	N	034310	500	189 억		5481605	N	N	0	N	00	N
72	20240418	100406	57	100.00	KOSPI		서비스업	N	N	N	N		N	12470	-60	5	-0.48	54530430	4346	24.23	12580	12630	12470	16280	8780	12530	12547.27	14.62	0	-210	12710	12620	12490	12400	12270	12640	12420	189	3750	500	9270	10	1	37503477	4677	121.07	0.59	12	0.01	103.00	21038.00	14190	20230901	-12.12	10790	20230731	15.57	13940	-10.55	20240201	11780	5.86	20240328	14190	-12.12	20230901	10790	15.57	20230731	0.27	N	034310	500	189 억		5481605	N	N	0	N	00	N
73	20240418	090405	57	100.00	KOSPI		서비스업	N	N	N	N		N	12530	0	3	0.00	10966980	875	4.88	12580	12580	12490	16280	8780	12530	12533.69	14.62	0	-74	12710	12620	12490	12400	12270	12640	12420	189	3750	500	9270	10	1	37503477	4699	121.65	0.60	12	0.00	103.00	21038.00	14190	20230901	-11.70	10790	20230731	16.13	13940	-10.11	20240201	11780	6.37	20240328	14190	-11.70	20230901	10790	16.13	20230731	0.27	N	034310	500	189 억		5481605	N	N	0	N	00	N
74	20240417	160400	57	100.00	KOSPI		서비스업	N	N	N	N		N	12530	50	2	0.40	223618500	17934	94.38	12530	12580	12360	16220	8740	12480	12468.96	14.62	0	-451	12680	12580	12450	12350	12220	12515	12285	189	3740	500	9230	10	1	37503477	4699	121.65	0.60	12	0.05	103.00	21038.00	14190	20230901	-11.70	10790	20230731	16.13	13940	-10.11	20240201	11780	6.37	20240328	14190	-11.70	20230901	10790	16.13	20230731	0.27	N	034310	500	189 억		5481936	N	N	2	N	00	N
75	20240417	150408	57	100.00	KOSPI		서비스업	N	N	N	N		N	12360	-120	5	-0.96	178162770	14289	75.20	12530	12580	12360	16220	8740	12480	12468.53	14.62	0	-130	12680	12580	12450	12350	12220	12515	12285	189	3740	500	9230	10	1	37503477	4635	120.00	0.59	12	0.04	103.00	21038.00	14190	20230901	-12.90	10790	20230731	14.55	13940	-11.33	20240201	11780	4.92	20240328	14190	-12.90	20230901	10790	14.55	20230731	0.27	N	034310	500	189 억		5481936	N	N	2	N	00	N
76	20240417	140404	57	100.00	KOSPI		서비스업	N	N	N	N		N	12430	-50	5	-0.40	151926710	12171	64.05	12530	12580	12390	16220	8740	12480	12482.68	14.62	0	-102	12680	12580	12450	12350	12220	12515	12285	189	3740	500	9230	10	1	37503477	4662	120.68	0.59	12	0.03	103.00	21038.00	14190	20230901	-12.40	10790	20230731	15.20	13940	-10.83	20240201	11780	5.52	20240328	14190	-12.40	20230901	10790	15.20	20230731	0.27	N	034310	500	189 억		5481936	N	N	2	N	00	N
77	20240417	130406	57	100.00	KOSPI		서비스업	N	N	N	N		N	12460	-20	5	-0.16	132252820	10591	55.74	12530	12580	12390	16220	8740	12480	12487.28	14.62	0	44	12680	12580	12450	12350	12220	12515	12285	189	3740	500	9230	10	1	37503477	4673	120.97	0.59	12	0.03	103.00	21038.00	14190	20230901	-12.19	10790	20230731	15.48	13940	-10.62	20240201	11780	5.77	20240328	14190	-12.19	20230901	10790	15.48	20230731	0.27	N	034310	500	189 억		5481936	N	N	2	N	00	N
78	20240417	120406	57	100.00	KOSPI		서비스업	N	N	N	N		N	12390	-90	5	-0.72	112654470	9015	47.44	12530	12580	12390	16220	8740	12480	12496.34	14.62	0	209	12680	12580	12450	12350	12220	12515	12285	189	3740	500	9230	10	1	37503477	4647	120.29	0.59	12	0.02	103.00	21038.00	14190	20230901	-12.68	10790	20230731	14.83	13940	-11.12	20240201	11780	5.18	20240328	14190	-12.68	20230901	10790	14.83	20230731	0.27	N	034310	500	189 억		5481936	N	N	2	N	00	N
79	20240417	110409	57	100.00	KOSPI		서비스업	N	N	N	N		N	12440	-40	5	-0.32	109713890	8778	46.20	12530	12580	12390	16220	8740	12480	12498.73	14.62	0	200	12680	12580	12450	12350	12220	12515	12285	189	3740	500	9230	10	1	37503477	4665	120.78	0.59	12	0.02	103.00	21038.00	14190	20230901	-12.33	10790	20230731	15.29	13940	-10.76	20240201	11780	5.60	20240328	14190	-12.33	20230901	10790	15.29	20230731	0.27	N	034310	500	189 억		5481936	N	N	2	N	00	N
80	20240417	100403	57	100.00	KOSPI		서비스업	N	N	N	N		N	12550	70	2	0.56	52409540	4177	21.98	12530	12580	12410	16220	8740	12480	12547.17	14.62	0	98	12680	12580	12450	12350	12220	12515	12285	189	3740	500	9230	10	1	37503477	4707	121.84	0.60	12	0.01	103.00	21038.00	14190	20230901	-11.56	10790	20230731	16.31	13940	-9.97	20240201	11780	6.54	20240328	14190	-11.56	20230901	10790	16.31	20230731	0.27	N	034310	500	189 억		5481936	N	N	2	N	00	N
81	20240417	090403	57	100.00	KOSPI		서비스업	N	N	N	N		N	12510	30	2	0.24	11038730	883	4.65	12530	12530	12410	16220	8740	12480	12501.39	14.62	0	-138	12680	12580	12450	12350	12220	12515	12285	189	3740	500	9230	10	1	37503477	4692	121.46	0.59	12	0.00	103.00	21038.00	14190	20230901	-11.84	10790	20230731	15.94	13940	-10.26	20240201	11780	6.20	20240328	14190	-11.84	20230901	10790	15.94	20230731	0.27	N	034310	500	189 억		5481936	N	N	2	N	00	N
82	20240416	160407	57	100.00	KOSPI		서비스업	N	N	N	N		N	12480	-10	5	-0.08	236213230	18999	118.23	12540	12550	12320	16230	8750	12490	12432.68	14.61	0	2679	12703	12596	12503	12396	12303	12550	12350	189	3740	500	9240	10	1	37503477	4680	121.17	0.59	12	0.05	103.00	21038.00	14190	20230901	-12.05	10790	20230731	15.66	13940	-10.47	20240201	11780	5.94	20240328	14190	-12.05	20230901	10790	15.66	20230731	0.28	N	034310	500	189 억		5479234	N	N	2	N	00	N
83	20240416	150404	57	100.00	KOSPI		서비스업	N	N	N	N		N	12380	-110	5	-0.88	184078710	14807	92.14	12540	12550	12320	16230	8750	12490	12431.87	14.61	0	267	12703	12596	12503	12396	12303	12550	12350	189	3740	500	9240	10	1	37503477	4643	120.19	0.59	12	0.04	103.00	21038.00	14190	20230901	-12.76	10790	20230731	14.74	13940	-11.19	20240201	11780	5.09	20240328	14190	-12.76	20230901	10790	14.74	20230731	0.28	N	034310	500	189 억		5479234	N	N	0	N	00	N
84	20240416	140403	57	100.00	KOSPI		서비스업	N	N	N	N		N	12470	-20	5	-0.16	131808250	10596	65.94	12540	12550	12320	16230	8750	12490	12439.43	14.61	0	-241	12703	12596	12503	12396	12303	12550	12350	189	3740	500	9240	10	1	37503477	4677	121.07	0.59	12	0.03	103.00	21038.00	14190	20230901	-12.12	10790	20230731	15.57	13940	-10.55	20240201	11780	5.86	20240328	14190	-12.12	20230901	10790	15.57	20230731	0.28	N	034310	500	189 억		5479234	N	N	0	N	00	N
85	20240416	130405	57	100.00	KOSPI		서비스업	N	N	N	N		N	12390	-100	5	-0.80	107743780	8661	53.90	12540	12550	12320	16230	8750	12490	12440.11	14.61	0	-339	12703	12596	12503	12396	12303	12550	12350	189	3740	500	9240	10	1	37503477	4647	120.29	0.59	12	0.02	103.00	21038.00	14190	20230901	-12.68	10790	20230731	14.83	13940	-11.12	20240201	11780	5.18	20240328	14190	-12.68	20230901	10790	14.83	20230731	0.28	N	034310	500	189 억		5479234	N	N	0	N	00	N
86	20240416	120406	57	100.00	KOSPI		서비스업	N	N	N	N		N	12330	-160	5	-1.28	91283140	7332	45.63	12540	12550	12330	16230	8750	12490	12449.96	14.61	0	14	12703	12596	12503	12396	12303	12550	12350	189	3740	500	9240	10	1	37503477	4624	119.71	0.59	12	0.02	103.00	21038.00	14190	20230901	-13.11	10790	20230731	14.27	13940	-11.55	20240201	11780	4.67	20240328	14190	-13.11	20230901	10790	14.27	20230731	0.28	N	034310	500	189 억		5479234	N	N	0	N	00	N
87	20240416	110405	57	100.00	KOSPI		서비스업	N	N	N	N		N	12470	-20	5	-0.16	74402590	5967	37.13	12540	12550	12390	16230	8750	12490	12469.01	14.61	0	26	12703	12596	12503	12396	12303	12550	12350	189	3740	500	9240	10	1	37503477	4677	121.07	0.59	12	0.02	103.00	21038.00	14190	20230901	-12.12	10790	20230731	15.57	13940	-10.55	20240201	11780	5.86	20240328	14190	-12.12	20230901	10790	15.57	20230731	0.28	N	034310	500	189 억		5479234	N	N	0	N	00	N
88	20240416	100400	57	100.00	KOSPI		서비스업	N	N	N	N		N	12440	-50	5	-0.40	40407910	3241	20.17	12540	12550	12390	16230	8750	12490	12467.73	14.61	0	-255	12703	12596	12503	12396	12303	12550	12350	189	3740	500	9240	10	1	37503477	4665	120.78	0.59	12	0.01	103.00	21038.00	14190	20230901	-12.33	10790	20230731	15.29	13940	-10.76	20240201	11780	5.60	20240328	14190	-12.33	20230901	10790	15.29	20230731	0.28	N	034310	500	189 억		5479234	N	N	0	N	00	N
89	20240416	090400	57	100.00	KOSPI		서비스업	N	N	N	N		N	12550	60	2	0.48	11550200	929	5.78	12540	12550	12390	16230	8750	12490	12432.94	14.61	0	-174	12703	12596	12503	12396	12303	12550	12350	189	3740	500	9240	10	1	37503477	4707	121.84	0.60	12	0.00	103.00	21038.00	14190	20230901	-11.56	10790	20230731	16.31	13940	-9.97	20240201	11780	6.54	20240328	14190	-11.56	20230901	10790	16.31	20230731	0.28	N	034310	500	189 억		5479234	N	N	0	N	00	N
90	20240415	160359	57	100.00	KOSPI		서비스업	N	N	N	N		N	12490	-120	5	-0.95	201028760	16070	50.99	12610	12610	12410	16390	8830	12610	12509.57	14.61	0	-1614	12870	12740	12570	12440	12270	12655	12355	189	3780	500	9330	10	1	37503477	4684	121.26	0.59	12	0.04	103.00	21038.00	14190	20230901	-11.98	10790	20230731	15.76	13940	-10.40	20240201	11780	6.03	20240328	14190	-11.98	20230901	10790	15.76	20230731	0.28	N	034310	500	189 억		5481049	N	N	4	N	00	N
91	20240415	150402	57	100.00	KOSPI		서비스업	N	N	N	N		N	12500	-110	5	-0.87	174690060	13960	44.30	12610	12610	12410	16390	8830	12610	12513.61	14.61	0	-1943	12870	12740	12570	12440	12270	12655	12355	189	3780	500	9330	10	1	37503477	4688	121.36	0.59	12	0.04	103.00	21038.00	14190	20230901	-11.91	10790	20230731	15.85	13940	-10.33	20240201	11780	6.11	20240328	14190	-11.91	20230901	10790	15.85	20230731	0.28	N	034310	500	189 억		5481049	N	N	4	N	00	N
92	20240415	140357	57	100.00	KOSPI		서비스업	N	N	N	N		N	12520	-90	5	-0.71	127380400	10185	32.32	12610	12610	12410	16390	8830	12610	12506.67	14.61	0	-2120	12870	12740	12570	12440	12270	12655	12355	189	3780	500	9330	10	1	37503477	4695	121.55	0.60	12	0.03	103.00	21038.00	14190	20230901	-11.77	10790	20230731	16.03	13940	-10.19	20240201	11780	6.28	20240328	14190	-11.77	20230901	10790	16.03	20230731	0.28	N	034310	500	189 억		5481049	N	N	4	N	00	N
93	20240415	130356	57	100.00	KOSPI		서비스업	N	N	N	N		N	12570	-40	5	-0.32	102192320	8175	25.94	12610	12610	12410	16390	8830	12610	12500.59	14.61	0	-1527	12870	12740	12570	12440	12270	12655	12355	189	3780	500	9330	10	1	37503477	4714	122.04	0.60	12	0.02	103.00	21038.00	14190	20230901	-11.42	10790	20230731	16.50	13940	-9.83	20240201	11780	6.71	20240328	14190	-11.42	20230901	10790	16.50	20230731	0.28	N	034310	500	189 억		5481049	N	N	4	N	00	N
94	20240415	120400	57	100.00	KOSPI		서비스업	N	N	N	N		N	12480	-130	5	-1.03	89979120	7200	22.85	12610	12610	12410	16390	8830	12610	12497.10	14.61	0	-1527	12870	12740	12570	12440	12270	12655	12355	189	3780	500	9330	10	1	37503477	4680	121.17	0.59	12	0.02	103.00	21038.00	14190	20230901	-12.05	10790	20230731	15.66	13940	-10.47	20240201	11780	5.94	20240328	14190	-12.05	20230901	10790	15.66	20230731	0.28	N	034310	500	189 억		5481049	N	N	4	N	00	N
95	20240415	110400	57	100.00	KOSPI		서비스업	N	N	N	N		N	12470	-140	5	-1.11	89617180	7171	22.76	12610	12610	12410	16390	8830	12610	12497.17	14.61	0	-1527	12870	12740	12570	12440	12270	12655	12355	189	3780	500	9330	10	1	37503477	4677	121.07	0.59	12	0.02	103.00	21038.00	14190	20230901	-12.12	10790	20230731	15.57	13940	-10.55	20240201	11780	5.86	20240328	14190	-12.12	20230901	10790	15.57	20230731	0.28	N	034310	500	189 억		5481049	N	N	4	N	00	N
96	20240415	100400	57	100.00	KOSPI		서비스업	N	N	N	N		N	12510	-100	5	-0.79	40774840	3253	10.32	12610	12610	12430	16390	8830	12610	12534.53	14.61	0	-1498	12870	12740	12570	12440	12270	12655	12355	189	3780	500	9330	10	1	37503477	4692	121.46	0.59	12	0.01	103.00	21038.00	14190	20230901	-11.84	10790	20230731	15.94	13940	-10.26	20240201	11780	6.20	20240328	14190	-11.84	20230901	10790	15.94	20230731	0.28	N	034310	500	189 억		5481049	N	N	4	N	00	N
97	20240415	090401	57	100.00	KOSPI		서비스업	N	N	N	N		N	12500	-110	5	-0.87	12528770	997	3.16	12610	12610	12500	16390	8830	12610	12566.47	14.61	0	-748	12870	12740	12570	12440	12270	12655	12355	189	3780	500	9330	10	1	37503477	4688	121.36	0.59	12	0.00	103.00	21038.00	14190	20230901	-11.91	10790	20230731	15.85	13940	-10.33	20240201	11780	6.11	20240328	14190	-11.91	20230901	10790	15.85	20230731	0.28	N	034310	500	189 억		5481049	N	N	4	N	00	N
98	20240412	160359	57	100.00	KOSPI		서비스업	N	N	N	N		N	12610	-70	5	-0.55	394924000	31496	68.24	12680	12700	12400	16480	8880	12680	12538.86	14.62	0	-734	13060	12870	12530	12340	12000	12965	12435	189	3800	500	9380	10	1	37503477	4729	122.43	0.60	12	0.08	103.00	21038.00	14190	20230901	-11.13	10790	20230731	16.87	13940	-9.54	20240201	11780	7.05	20240328	14190	-11.13	20230901	10790	16.87	20230731	0.30	N	034310	500	189 억		5482979	N	N	4	N	00	N
99	20240412	150358	57	100.00	KOSPI		서비스업	N	N	N	N		N	12500	-180	5	-1.42	369481640	29474	63.85	12680	12700	12400	16480	8880	12680	12535.85	14.62	0	-347	13060	12870	12530	12340	12000	12965	12435	189	3800	500	9380	10	1	37503477	4688	121.36	0.59	12	0.08	103.00	21038.00	14190	20230901	-11.91	10790	20230731	15.85	13940	-10.33	20240201	11780	6.11	20240328	14190	-11.91	20230901	10790	15.85	20230731	0.30	N	034310	500	189 억		5482979	N	N	1	N	00	N
100	20240412	140358	57	100.00	KOSPI		서비스업	N	N	N	N		N	12550	-130	5	-1.03	345246880	27540	59.66	12680	12700	12400	16480	8880	12680	12536.20	14.62	0	-773	13060	12870	12530	12340	12000	12965	12435	189	3800	500	9380	10	1	37503477	4707	121.84	0.60	12	0.07	103.00	21038.00	14190	20230901	-11.56	10790	20230731	16.31	13940	-9.97	20240201	11780	6.54	20240328	14190	-11.56	20230901	10790	16.31	20230731	0.30	N	034310	500	189 억		5482979	N	N	1	N	00	N
101	20240412	130356	57	100.00	KOSPI		서비스업	N	N	N	N		N	12470	-210	5	-1.66	290491820	23184	50.23	12680	12700	12400	16480	8880	12680	12529.84	14.62	0	-1448	13060	12870	12530	12340	12000	12965	12435	189	3800	500	9380	10	1	37503477	4677	121.07	0.59	12	0.06	103.00	21038.00	14190	20230901	-12.12	10790	20230731	15.57	13940	-10.55	20240201	11780	5.86	20240328	14190	-12.12	20230901	10790	15.57	20230731	0.30	N	034310	500	189 억		5482979	N	N	1	N	00	N
102	20240412	120358	57	100.00	KOSPI		서비스업	N	N	N	N		N	12550	-130	5	-1.03	190364680	15171	32.87	12680	12700	12400	16480	8880	12680	12547.93	14.62	0	-3033	13060	12870	12530	12340	12000	12965	12435	189	3800	500	9380	10	1	37503477	4707	121.84	0.60	12	0.04	103.00	21038.00	14190	20230901	-11.56	10790	20230731	16.31	13940	-9.97	20240201	11780	6.54	20240328	14190	-11.56	20230901	10790	16.31	20230731	0.30	N	034310	500	189 억		5482979	N	N	1	N	00	N
103	20240412	110355	57	100.00	KOSPI		서비스업	N	N	N	N		N	12560	-120	5	-0.95	167335800	13334	28.89	12680	12700	12400	16480	8880	12680	12549.56	14.62	0	-3687	13060	12870	12530	12340	12000	12965	12435	189	3800	500	9380	10	1	37503477	4710	121.94	0.60	12	0.04	103.00	21038.00	14190	20230901	-11.49	10790	20230731	16.40	13940	-9.90	20240201	11780	6.62	20240328	14190	-11.49	20230901	10790	16.40	20230731	0.30	N	034310	500	189 억		5482979	N	N	1	N	00	N
104	20240412	100357	57	100.00	KOSPI		서비스업	N	N	N	N		N	12480	-200	5	-1.58	126597550	10088	21.86	12680	12700	12400	16480	8880	12680	12549.32	14.62	0	-3443	13060	12870	12530	12340	12000	12965	12435	189	3800	500	9380	10	1	37503477	4680	121.17	0.59	12	0.03	103.00	21038.00	14190	20230901	-12.05	10790	20230731	15.66	13940	-10.47	20240201	11780	5.94	20240328	14190	-12.05	20230901	10790	15.66	20230731	0.30	N	034310	500	189 억		5482979	N	N	1	N	00	N
105	20240412	090356	57	100.00	KOSPI		서비스업	N	N	N	N		N	12690	10	2	0.08	21812480	1721	3.73	12680	12700	12640	16480	8880	12680	12674.31	14.62	0	-550	13060	12870	12530	12340	12000	12965	12435	189	3800	500	9380	10	1	37503477	4759	123.20	0.60	12	0.00	103.00	21038.00	14190	20230901	-10.57	10790	20230731	17.61	13940	-8.97	20240201	11780	7.72	20240328	14190	-10.57	20230901	10790	17.61	20230731	0.30	N	034310	500	189 억		5482979	N	N	1	N	00	N
106	20240411	160354	57	100.00	KOSPI		서비스업	N	N	N	N		N	12680	500	2	4.11	577004140	46128	143.25	12220	12720	12190	15830	8530	12180	12508.76	14.58	0	13407	12326	12252	12106	12032	11886	12290	12070	189	3650	500	9010	10	1	37503477	4755	123.11	0.60	12	0.12	103.00	21038.00	14190	20230901	-10.64	10790	20230731	17.52	13940	-9.04	20240201	11780	7.64	20240328	14190	-10.64	20230901	10790	17.52	20230731	0.29	N	034310	500	189 억		5467626	N	N	1	N	00	N
107	20240411	150400	57	100.00	KOSPI		서비스업	N	N	N	N		N	12540	360	2	2.96	540443310	43236	134.27	12220	12720	12190	15830	8530	12180	12499.85	14.58	0	13263	12326	12252	12106	12032	11886	12290	12070	189	3650	500	9010	10	1	37503477	4703	121.75	0.60	12	0.12	103.00	21038.00	14190	20230901	-11.63	10790	20230731	16.22	13940	-10.04	20240201	11780	6.45	20240328	14190	-11.63	20230901	10790	16.22	20230731	0.29	N	034310	500	189 억		5467626	N	N	147	N	00	N
108	20240411	140359	57	100.00	KOSPI		서비스업	N	N	N	N		N	12590	410	2	3.37	492278960	39399	122.36	12220	12720	12190	15830	8530	12180	12494.71	14.58	0	11832	12326	12252	12106	12032	11886	12290	12070	189	3650	500	9010	10	1	37503477	4722	122.23	0.60	12	0.11	103.00	21038.00	14190	20230901	-11.28	10790	20230731	16.68	13940	-9.68	20240201	11780	6.88	20240328	14190	-11.28	20230901	10790	16.68	20230731	0.29	N	034310	500	189 억		5467626	N	N	147	N	00	N
109	20240411	130351	57	100.00	KOSPI		서비스업	N	N	N	N		N	12690	510	2	4.19	432528430	34660	107.64	12220	12720	12190	15830	8530	12180	12479.18	14.58	0	10746	12326	12252	12106	12032	11886	12290	12070	189	3650	500	9010	10	1	37503477	4759	123.20	0.60	12	0.09	103.00	21038.00	14190	20230901	-10.57	10790	20230731	17.61	13940	-8.97	20240201	11780	7.72	20240328	14190	-10.57	20230901	10790	17.61	20230731	0.29	N	034310	500	189 억		5467626	N	N	147	N	00	N
110	20240411	120356	57	100.00	KOSPI		서비스업	N	N	N	N		N	12630	450	2	3.69	345376560	27760	86.21	12220	12720	12190	15830	8530	12180	12441.52	14.58	0	8530	12326	12252	12106	12032	11886	12290	12070	189	3650	500	9010	10	1	37503477	4737	122.62	0.60	12	0.07	103.00	21038.00	14190	20230901	-10.99	10790	20230731	17.05	13940	-9.40	20240201	11780	7.22	20240328	14190	-10.99	20230901	10790	17.05	20230731	0.29	N	034310	500	189 억		5467626	N	N	147	N	00	N
111	20240411	110353	57	100.00	KOSPI		서비스업	N	N	N	N		N	12560	380	2	3.12	290692230	23422	72.74	12220	12610	12190	15830	8530	12180	12411.08	14.58	0	8191	12326	12252	12106	12032	11886	12290	12070	189	3650	500	9010	10	1	37503477	4710	121.94	0.60	12	0.06	103.00	21038.00	14190	20230901	-11.49	10790	20230731	16.40	13940	-9.90	20240201	11780	6.62	20240328	14190	-11.49	20230901	10790	16.40	20230731	0.29	N	034310	500	189 억		5467626	N	N	147	N	00	N
112	20240411	100357	57	100.00	KOSPI		서비스업	N	N	N	N		N	12530	350	2	2.87	207983550	16824	52.25	12220	12610	12190	15830	8530	12180	12362.31	14.58	0	6548	12326	12252	12106	12032	11886	12290	12070	189	3650	500	9010	10	1	37503477	4699	121.65	0.60	12	0.04	103.00	21038.00	14190	20230901	-11.70	10790	20230731	16.13	13940	-10.11	20240201	11780	6.37	20240328	14190	-11.70	20230901	10790	16.13	20230731	0.29	N	034310	500	189 억		5467626	N	N	147	N	00	N
113	20240411	090355	57	100.00	KOSPI		서비스업	N	N	N	N		N	12300	120	2	0.99	20626260	1684	5.23	12220	12300	12190	15830	8530	12180	12248.37	14.58	0	-97	12326	12252	12106	12032	11886	12290	12070	189	3650	500	9010	10	1	37503477	4613	119.42	0.58	12	0.00	103.00	21038.00	14190	20230901	-13.32	10790	20230731	13.99	13940	-11.76	20240201	11780	4.41	20240328	14190	-13.32	20230901	10790	13.99	20230731	0.29	N	034310	500	189 억		5467626	N	N	147	N	00	N
114	20240409	160350	57	100.00	KOSPI		서비스업	N	N	N	N		N	12180	200	2	1.67	387480740	32168	430.34	12010	12180	11960	15570	8390	11980	12045.53	14.33	0	2206	12240	12110	12030	11900	11820	12070	11860	189	3590	500	8860	10	1	37503477	4568	118.25	0.58	12	0.09	103.00	21038.00	14190	20230901	-14.16	10790	20230731	12.88	13940	-12.63	20240201	11780	3.40	20240328	14190	-14.16	20230901	10790	12.88	20230731	0.29	N	034310	500	189 억		5373050	N	N	147	N	00	N
115	20240409	150352	57	100.00	KOSPI		서비스업	N	N	N	N		N	12070	90	2	0.75	363934850	30227	404.37	12010	12180	11960	15570	8390	11980	12040.06	14.33	0	2217	12240	12110	12030	11900	11820	12070	11860	189	3590	500	8860	10	1	37503477	4527	117.18	0.57	12	0.08	103.00	21038.00	14190	20230901	-14.94	10790	20230731	11.86	13940	-13.41	20240201	11780	2.46	20240328	14190	-14.94	20230901	10790	11.86	20230731	0.29	N	034310	500	189 억		5373050	N	N	1	N	00	N
116	20240409	140355	57	100.00	KOSPI		서비스업	N	N	N	N		N	12130	150	2	1.25	350402580	29109	389.42	12010	12180	11960	15570	8390	11980	12037.60	14.33	0	1924	12240	12110	12030	11900	11820	12070	11860	189	3590	500	8860	10	1	37503477	4549	117.77	0.58	12	0.08	103.00	21038.00	14190	20230901	-14.52	10790	20230731	12.42	13940	-12.98	20240201	11780	2.97	20240328	14190	-14.52	20230901	10790	12.42	20230731	0.29	N	034310	500	189 억		5373050	N	N	1	N	00	N
117	20240409	130349	57	100.00	KOSPI		서비스업	N	N	N	N		N	12040	60	2	0.50	287088510	23883	319.51	12010	12090	11960	15570	8390	11980	12020.62	14.33	0	1078	12240	12110	12030	11900	11820	12070	11860	189	3590	500	8860	10	1	37503477	4515	116.89	0.57	12	0.06	103.00	21038.00	14190	20230901	-15.15	10790	20230731	11.58	13940	-13.63	20240201	11780	2.21	20240328	14190	-15.15	20230901	10790	11.58	20230731	0.29	N	034310	500	189 억		5373050	N	N	1	N	00	N
118	20240409	120353	57	100.00	KOSPI		서비스업	N	N	N	N		N	11990	10	2	0.08	254845000	21201	283.63	12010	12090	11960	15570	8390	11980	12020.42	14.33	0	1160	12240	12110	12030	11900	11820	12070	11860	189	3590	500	8860	10	1	37503477	4497	116.41	0.57	12	0.06	103.00	21038.00	14190	20230901	-15.50	10790	20230731	11.12	13940	-13.99	20240201	11780	1.78	20240328	14190	-15.50	20230901	10790	11.12	20230731	0.29	N	034310	500	189 억		5373050	N	N	1	N	00	N
119	20240409	110352	57	100.00	KOSPI		서비스업	N	N	N	N		N	12070	90	2	0.75	205785620	17120	229.03	12010	12090	11960	15570	8390	11980	12020.19	14.33	0	267	12240	12110	12030	11900	11820	12070	11860	189	3590	500	8860	10	1	37503477	4527	117.18	0.57	12	0.05	103.00	21038.00	14190	20230901	-14.94	10790	20230731	11.86	13940	-13.41	20240201	11780	2.46	20240328	14190	-14.94	20230901	10790	11.86	20230731	0.29	N	034310	500	189 억		5373050	N	N	1	N	00	N
120	20240409	100349	57	100.00	KOSPI		서비스업	N	N	N	N		N	12090	110	2	0.92	153195870	12753	170.61	12010	12090	11960	15570	8390	11980	12012.54	14.33	0	235	12240	12110	12030	11900	11820	12070	11860	189	3590	500	8860	10	1	37503477	4534	117.38	0.57	12	0.03	103.00	21038.00	14190	20230901	-14.80	10790	20230731	12.05	13940	-13.27	20240201	11780	2.63	20240328	14190	-14.80	20230901	10790	12.05	20230731	0.29	N	034310	500	189 억		5373050	N	N	1	N	00	N
121	20240409	090355	57	100.00	KOSPI		서비스업	N	N	N	N		N	12030	50	2	0.42	20885060	1733	23.18	12010	12080	12010	15570	8390	11980	12051.39	14.33	0	4	12240	12110	12030	11900	11820	12070	11860	189	3590	500	8860	10	1	37503477	4512	116.80	0.57	12	0.00	103.00	21038.00	14190	20230901	-15.22	10790	20230731	11.49	13940	-13.70	20240201	11780	2.12	20240328	14190	-15.22	20230901	10790	11.49	20230731	0.29	N	034310	500	189 억		5373050	N	N	1	N	00	N
122	20240408	160346	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11980	-120	5	-0.99	89589090	7475	59.21	12160	12160	11950	15730	8470	12100	11985.16	13.53	0	-1212	12300	12200	12090	11990	11880	12145	11935	189	3630	500	8950	10	1	37503477	4493	116.31	0.57	12	0.02	103.00	21038.00	14190	20230901	-15.57	10790	20230731	11.03	13940	-14.06	20240201	11780	1.70	20240328	14190	-15.57	20230901	10790	11.03	20230731	0.30	N	034310	500	189 억		5074554	N	N	1	N	00	N
123	20240408	150351	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11970	-130	5	-1.07	75530210	6301	49.91	12160	12160	11950	15730	8470	12100	11987.02	13.53	0	-974	12300	12200	12090	11990	11880	12145	11935	189	3630	500	8950	10	1	37503477	4489	116.21	0.57	12	0.02	103.00	21038.00	14190	20230901	-15.64	10790	20230731	10.94	13940	-14.13	20240201	11780	1.61	20240328	14190	-15.64	20230901	10790	10.94	20230731	0.30	N	034310	500	189 억		5074554	N	N	531	N	00	N
124	20240408	140353	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11970	-130	5	-1.07	61733280	5148	40.78	12160	12160	11950	15730	8470	12100	11991.70	13.53	0	-798	12300	12200	12090	11990	11880	12145	11935	189	3630	500	8950	10	1	37503477	4489	116.21	0.57	12	0.01	103.00	21038.00	14190	20230901	-15.64	10790	20230731	10.94	13940	-14.13	20240201	11780	1.61	20240328	14190	-15.64	20230901	10790	10.94	20230731	0.30	N	034310	500	189 억		5074554	N	N	531	N	00	N
125	20240408	130350	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11980	-120	5	-0.99	46972710	3915	31.01	12160	12160	11950	15730	8470	12100	11998.14	13.53	0	-539	12300	12200	12090	11990	11880	12145	11935	189	3630	500	8950	10	1	37503477	4493	116.31	0.57	12	0.01	103.00	21038.00	14190	20230901	-15.57	10790	20230731	11.03	13940	-14.06	20240201	11780	1.70	20240328	14190	-15.57	20230901	10790	11.03	20230731	0.30	N	034310	500	189 억		5074554	N	N	531	N	00	N
126	20240408	120352	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11960	-140	5	-1.16	41454330	3454	27.36	12160	12160	11950	15730	8470	12100	12001.83	13.53	0	-96	12300	12200	12090	11990	11880	12145	11935	189	3630	500	8950	10	1	37503477	4485	116.12	0.57	12	0.01	103.00	21038.00	14190	20230901	-15.72	10790	20230731	10.84	13940	-14.20	20240201	11780	1.53	20240328	14190	-15.72	20230901	10790	10.84	20230731	0.30	N	034310	500	189 억		5074554	N	N	531	N	00	N
127	20240408	110352	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12010	-90	5	-0.74	32884610	2738	21.69	12160	12160	11960	15730	8470	12100	12010.45	13.53	0	115	12300	12200	12090	11990	11880	12145	11935	189	3630	500	8950	10	1	37503477	4504	116.60	0.57	12	0.01	103.00	21038.00	14190	20230901	-15.36	10790	20230731	11.31	13940	-13.85	20240201	11780	1.95	20240328	14190	-15.36	20230901	10790	11.31	20230731	0.30	N	034310	500	189 억		5074554	N	N	531	N	00	N
128	20240408	100348	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12030	-70	5	-0.58	11260280	933	7.39	12160	12160	12020	15730	8470	12100	12068.90	13.53	0	-289	12300	12200	12090	11990	11880	12145	11935	189	3630	500	8950	10	1	37503477	4512	116.80	0.57	12	0.00	103.00	21038.00	14190	20230901	-15.22	10790	20230731	11.49	13940	-13.70	20240201	11780	2.12	20240328	14190	-15.22	20230901	10790	11.49	20230731	0.30	N	034310	500	189 억		5074554	N	N	531	N	00	N
129	20240408	090352	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	12080	-20	5	-0.17	3865200	319	2.53	12160	12160	12080	15730	8470	12100	12116.61	13.53	0	-147	12300	12200	12090	11990	11880	12145	11935	189	3630	500	8950	10	1	37503477	4530	117.28	0.57	12	0.00	103.00	21038.00	14190	20230901	-14.87	10790	20230731	11.96	13940	-13.34	20240201	11780	2.55	20240328	14190	-14.87	20230901	10790	11.96	20230731	0.30	N	034310	500	189 억		5074554	N	N	531	N	00	N
130	20240405	160352	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12100	-50	5	-0.41	151492500	12574	48.15	12130	12190	11980	15790	8510	12150	12047.98	13.54	0	-2637	12416	12282	12156	12022	11896	12220	11960	189	3640	500	8990	10	1	37503477	4538	117.48	0.58	12	0.03	103.00	21038.00	14190	20230901	-14.73	10790	20230731	12.14	13940	-13.20	20240201	11780	2.72	20240328	14190	-14.73	20230901	10790	12.14	20230731	0.30	N	034310	500	189 억		5077286	N	N	531	N	00	N
131	20240405	150349	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12050	-100	5	-0.82	104656120	8697	33.31	12130	12190	11980	15790	8510	12150	12033.59	13.54	0	-1435	12416	12282	12156	12022	11896	12220	11960	189	3640	500	8990	10	1	37503477	4519	116.99	0.57	12	0.02	103.00	21038.00	14190	20230901	-15.08	10790	20230731	11.68	13940	-13.56	20240201	11780	2.29	20240328	14190	-15.08	20230901	10790	11.68	20230731	0.30	N	034310	500	189 억		5077286	N	N	48	N	00	N
132	20240405	140348	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12030	-120	5	-0.99	72153780	5995	22.96	12130	12190	11980	15790	8510	12150	12035.66	13.54	0	-216	12416	12282	12156	12022	11896	12220	11960	189	3640	500	8990	10	1	37503477	4512	116.80	0.57	12	0.02	103.00	21038.00	14190	20230901	-15.22	10790	20230731	11.49	13940	-13.70	20240201	11780	2.12	20240328	14190	-15.22	20230901	10790	11.49	20230731	0.30	N	034310	500	189 억		5077286	N	N	48	N	00	N
133	20240405	130348	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12010	-140	5	-1.15	61590040	5115	19.59	12130	12190	12000	15790	8510	12150	12041.06	13.54	0	-294	12416	12282	12156	12022	11896	12220	11960	189	3640	500	8990	10	1	37503477	4504	116.60	0.57	12	0.01	103.00	21038.00	14190	20230901	-15.36	10790	20230731	11.31	13940	-13.85	20240201	11780	1.95	20240328	14190	-15.36	20230901	10790	11.31	20230731	0.30	N	034310	500	189 억		5077286	N	N	48	N	00	N
134	20240405	120349	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12030	-120	5	-0.99	41340440	3428	13.13	12130	12190	12020	15790	8510	12150	12059.64	13.54	0	-367	12416	12282	12156	12022	11896	12220	11960	189	3640	500	8990	10	1	37503477	4512	116.80	0.57	12	0.01	103.00	21038.00	14190	20230901	-15.22	10790	20230731	11.49	13940	-13.70	20240201	11780	2.12	20240328	14190	-15.22	20230901	10790	11.49	20230731	0.30	N	034310	500	189 억		5077286	N	N	48	N	00	N
135	20240405	110351	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12070	-80	5	-0.66	28464780	2358	9.03	12130	12190	12050	15790	8510	12150	12071.58	13.54	0	-436	12416	12282	12156	12022	11896	12220	11960	189	3640	500	8990	10	1	37503477	4527	117.18	0.57	12	0.01	103.00	21038.00	14190	20230901	-14.94	10790	20230731	11.86	13940	-13.41	20240201	11780	2.46	20240328	14190	-14.94	20230901	10790	11.86	20230731	0.30	N	034310	500	189 억		5077286	N	N	48	N	00	N
136	20240405	100324	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12080	-70	5	-0.58	14542580	1204	4.61	12130	12130	12070	15790	8510	12150	12078.55	13.54	0	100	12416	12282	12156	12022	11896	12220	11960	189	3640	500	8990	10	1	37503477	4530	117.28	0.57	12	0.00	103.00	21038.00	14190	20230901	-14.87	10790	20230731	11.96	13940	-13.34	20240201	11780	2.55	20240328	14190	-14.87	20230901	10790	11.96	20230731	0.30	N	034310	500	189 억		5077286	N	N	48	N	00	N
137	20240405	090347	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12070	-80	5	-0.66	2238170	185	0.71	12130	12130	12070	15790	8510	12150	12098.22	13.54	0	-132	12416	12282	12156	12022	11896	12220	11960	189	3640	500	8990	10	1	37503477	4527	117.18	0.57	12	0.00	103.00	21038.00	14190	20230901	-14.94	10790	20230731	11.86	13940	-13.41	20240201	11780	2.46	20240328	14190	-14.94	20230901	10790	11.86	20230731	0.30	N	034310	500	189 억		5077286	N	N	48	N	00	N
138	20240404	160345	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12150	-50	5	-0.41	316605760	26112	88.98	12200	12290	12030	15860	8540	12200	12124.91	13.53	0	1594	12460	12330	12160	12030	11860	12350	12050	189	3660	500	9020	10	1	37503477	4557	117.96	0.58	12	0.07	103.00	21038.00	14190	20230901	-14.38	10790	20230731	12.60	13940	-12.84	20240201	11780	3.14	20240328	14190	-14.38	20230901	10790	12.60	20230731	0.31	N	034310	500	189 억		5075423	N	N	48	N	00	N
139	20240404	150345	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12170	-30	5	-0.25	266502160	21978	74.89	12200	12290	12030	15860	8540	12200	12125.86	13.53	0	1171	12460	12330	12160	12030	11860	12350	12050	189	3660	500	9020	10	1	37503477	4564	118.16	0.58	12	0.06	103.00	21038.00	14190	20230901	-14.24	10790	20230731	12.79	13940	-12.70	20240201	11780	3.31	20240328	14190	-14.24	20230901	10790	12.79	20230731	0.31	N	034310	500	189 억		5075423	N	N	17	N	00	N
140	20240404	140346	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12110	-90	5	-0.74	156322420	12865	43.84	12200	12290	12050	15860	8540	12200	12150.98	13.53	0	-601	12460	12330	12160	12030	11860	12350	12050	189	3660	500	9020	10	1	37503477	4542	117.57	0.58	12	0.03	103.00	21038.00	14190	20230901	-14.66	10790	20230731	12.23	13940	-13.13	20240201	11780	2.80	20240328	14190	-14.66	20230901	10790	12.23	20230731	0.31	N	034310	500	189 억		5075423	N	N	17	N	00	N
141	20240404	130343	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12200	0	3	0.00	75700680	6214	21.17	12200	12290	12120	15860	8540	12200	12182.28	13.53	0	-650	12460	12330	12160	12030	11860	12350	12050	189	3660	500	9020	10	1	37503477	4575	118.45	0.58	12	0.02	103.00	21038.00	14190	20230901	-14.02	10790	20230731	13.07	13940	-12.48	20240201	11780	3.57	20240328	14190	-14.02	20230901	10790	13.07	20230731	0.31	N	034310	500	189 억		5075423	N	N	17	N	00	N
142	20240404	120344	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12160	-40	5	-0.33	69007580	5663	19.30	12200	12290	12140	15860	8540	12200	12185.69	13.53	0	-540	12460	12330	12160	12030	11860	12350	12050	189	3660	500	9020	10	1	37503477	4560	118.06	0.58	12	0.02	103.00	21038.00	14190	20230901	-14.31	10790	20230731	12.70	13940	-12.77	20240201	11780	3.23	20240328	14190	-14.31	20230901	10790	12.70	20230731	0.31	N	034310	500	189 억		5075423	N	N	17	N	00	N
143	20240404	110344	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12180	-20	5	-0.16	61577290	5052	17.22	12200	12290	12170	15860	8540	12200	12188.70	13.53	0	-387	12460	12330	12160	12030	11860	12350	12050	189	3660	500	9020	10	1	37503477	4568	118.25	0.58	12	0.01	103.00	21038.00	14190	20230901	-14.16	10790	20230731	12.88	13940	-12.63	20240201	11780	3.40	20240328	14190	-14.16	20230901	10790	12.88	20230731	0.31	N	034310	500	189 억		5075423	N	N	17	N	00	N
144	20240404	100344	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12290	90	2	0.74	47732600	3917	13.35	12200	12290	12170	15860	8540	12200	12186.01	13.53	0	-148	12460	12330	12160	12030	11860	12350	12050	189	3660	500	9020	10	1	37503477	4609	119.32	0.58	12	0.01	103.00	21038.00	14190	20230901	-13.39	10790	20230731	13.90	13940	-11.84	20240201	11780	4.33	20240328	14190	-13.39	20230901	10790	13.90	20230731	0.31	N	034310	500	189 억		5075423	N	N	17	N	00	N
145	20240404	090344	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12200	0	3	0.00	1183400	97	0.33	12200	12200	12200	15860	8540	12200	12200.00	13.53	0	-14	12460	12330	12160	12030	11860	12350	12050	189	3660	500	9020	10	1	37503477	4575	118.45	0.58	12	0.00	103.00	21038.00	14190	20230901	-14.02	10790	20230731	13.07	13940	-12.48	20240201	11780	3.57	20240328	14190	-14.02	20230901	10790	13.07	20230731	0.31	N	034310	500	189 억		5075423	N	N	17	N	00	N
146	20240403	160345	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12200	-10	5	-0.08	355705130	29346	153.79	12200	12290	11990	15870	8550	12210	12121.08	13.52	0	5046	12470	12340	12190	12060	11910	12265	11985	189	3660	500	9030	10	1	37503477	4575	118.45	0.58	12	0.08	103.00	21038.00	14190	20230901	-14.02	10790	20230731	13.07	13940	-12.48	20240201	11780	3.57	20240328	14190	-14.02	20230901	10790	13.07	20230731	0.31	N	034310	500	189 억		5070807	N	N	17	N	00	N
147	20240403	150343	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12150	-60	5	-0.49	317916710	26245	137.54	12200	12290	11990	15870	8550	12210	12113.42	13.52	0	3243	12470	12340	12190	12060	11910	12265	11985	189	3660	500	9030	10	1	37503477	4557	117.96	0.58	12	0.07	103.00	21038.00	14190	20230901	-14.38	10790	20230731	12.60	13940	-12.84	20240201	11780	3.14	20240328	14190	-14.38	20230901	10790	12.60	20230731	0.31	N	034310	500	189 억		5070807	N	N	142	N	00	N
148	20240403	140342	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12170	-40	5	-0.33	215100650	17803	93.30	12200	12290	11990	15870	8550	12210	12082.27	13.52	0	1132	12470	12340	12190	12060	11910	12265	11985	189	3660	500	9030	10	1	37503477	4564	118.16	0.58	12	0.05	103.00	21038.00	14190	20230901	-14.24	10790	20230731	12.79	13940	-12.70	20240201	11780	3.31	20240328	14190	-14.24	20230901	10790	12.79	20230731	0.31	N	034310	500	189 억		5070807	N	N	142	N	00	N
149	20240403	130341	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12180	-30	5	-0.25	171836070	14240	74.63	12200	12290	11990	15870	8550	12210	12067.14	13.52	0	-432	12470	12340	12190	12060	11910	12265	11985	189	3660	500	9030	10	1	37503477	4568	118.25	0.58	12	0.04	103.00	21038.00	14190	20230901	-14.16	10790	20230731	12.88	13940	-12.63	20240201	11780	3.40	20240328	14190	-14.16	20230901	10790	12.88	20230731	0.31	N	034310	500	189 억		5070807	N	N	142	N	00	N
150	20240403	120343	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12090	-120	5	-0.98	124348280	10344	54.21	12200	12200	11990	15870	8550	12210	12021.30	13.52	0	-530	12470	12340	12190	12060	11910	12265	11985	189	3660	500	9030	10	1	37503477	4534	117.38	0.57	12	0.03	103.00	21038.00	14190	20230901	-14.80	10790	20230731	12.05	13940	-13.27	20240201	11780	2.63	20240328	14190	-14.80	20230901	10790	12.05	20230731	0.31	N	034310	500	189 억		5070807	N	N	142	N	00	N
151	20240403	110342	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12060	-150	5	-1.23	120613410	10035	52.59	12200	12200	11990	15870	8550	12210	12019.27	13.52	0	-516	12470	12340	12190	12060	11910	12265	11985	189	3660	500	9030	10	1	37503477	4523	117.09	0.57	12	0.03	103.00	21038.00	14190	20230901	-15.01	10790	20230731	11.77	13940	-13.49	20240201	11780	2.38	20240328	14190	-15.01	20230901	10790	11.77	20230731	0.31	N	034310	500	189 억		5070807	N	N	142	N	00	N
152	20240403	100343	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12120	-90	5	-0.74	33041510	2738	14.35	12200	12200	12030	15870	8550	12210	12067.75	13.52	0	-496	12470	12340	12190	12060	11910	12265	11985	189	3660	500	9030	10	1	37503477	4545	117.67	0.58	12	0.01	103.00	21038.00	14190	20230901	-14.59	10790	20230731	12.33	13940	-13.06	20240201	11780	2.89	20240328	14190	-14.59	20230901	10790	12.33	20230731	0.31	N	034310	500	189 억		5070807	N	N	142	N	00	N
153	20240403	090344	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12180	-30	5	-0.25	2384980	196	1.03	12200	12200	12110	15870	8550	12210	12168.27	13.52	0	-126	12470	12340	12190	12060	11910	12265	11985	189	3660	500	9030	10	1	37503477	4568	118.25	0.58	12	0.00	103.00	21038.00	14190	20230901	-14.16	10790	20230731	12.88	13940	-12.63	20240201	11780	3.40	20240328	14190	-14.16	20230901	10790	12.88	20230731	0.31	N	034310	500	189 억		5070807	N	N	142	N	00	N
154	20240402	160335	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12210	-140	5	-1.13	223261630	18417	74.42	12320	12320	12040	16050	8650	12350	12122.58	13.52	0	70	12630	12490	12310	12170	11990	12560	12240	189	3700	500	9130	10	1	37503477	4579	118.54	0.58	12	0.05	103.00	21038.00	14190	20230901	-13.95	10790	20230731	13.16	13940	-12.41	20240201	11780	3.65	20240328	14190	-13.95	20230901	10790	13.16	20230731	0.32	N	034310	500	189 억		5070972	N	N	142	N	00	N
155	20240402	150342	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12110	-240	5	-1.94	165833110	13700	55.36	12320	12320	12040	16050	8650	12350	12104.61	13.52	0	-1073	12630	12490	12310	12170	11990	12560	12240	189	3700	500	9130	10	1	37503477	4542	117.57	0.58	12	0.04	103.00	21038.00	14190	20230901	-14.66	10790	20230731	12.23	13940	-13.13	20240201	11780	2.80	20240328	14190	-14.66	20230901	10790	12.23	20230731	0.32	N	034310	500	189 억		5070972	N	N	21	N	00	N
156	20240402	140342	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12060	-290	5	-2.35	129448790	10683	43.17	12320	12320	12060	16050	8650	12350	12117.27	13.52	0	-872	12630	12490	12310	12170	11990	12560	12240	189	3700	500	9130	10	1	37503477	4523	117.09	0.57	12	0.03	103.00	21038.00	14190	20230901	-15.01	10790	20230731	11.77	13940	-13.49	20240201	11780	2.38	20240328	14190	-15.01	20230901	10790	11.77	20230731	0.32	N	034310	500	189 억		5070972	N	N	21	N	00	N
157	20240402	130338	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12100	-250	5	-2.02	88490450	7291	29.46	12320	12320	12070	16050	8650	12350	12136.94	13.52	0	-741	12630	12490	12310	12170	11990	12560	12240	189	3700	500	9130	10	1	37503477	4538	117.48	0.58	12	0.02	103.00	21038.00	14190	20230901	-14.73	10790	20230731	12.14	13940	-13.20	20240201	11780	2.72	20240328	14190	-14.73	20230901	10790	12.14	20230731	0.32	N	034310	500	189 억		5070972	N	N	21	N	00	N
158	20240402	120337	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12080	-270	5	-2.19	55147690	4534	18.32	12320	12320	12070	16050	8650	12350	12163.14	13.52	0	-744	12630	12490	12310	12170	11990	12560	12240	189	3700	500	9130	10	1	37503477	4530	117.28	0.57	12	0.01	103.00	21038.00	14190	20230901	-14.87	10790	20230731	11.96	13940	-13.34	20240201	11780	2.55	20240328	14190	-14.87	20230901	10790	11.96	20230731	0.32	N	034310	500	189 억		5070972	N	N	21	N	00	N
159	20240402	110339	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12100	-250	5	-2.02	45929760	3771	15.24	12320	12320	12080	16050	8650	12350	12179.73	13.52	0	-462	12630	12490	12310	12170	11990	12560	12240	189	3700	500	9130	10	1	37503477	4538	117.48	0.58	12	0.01	103.00	21038.00	14190	20230901	-14.73	10790	20230731	12.14	13940	-13.20	20240201	11780	2.72	20240328	14190	-14.73	20230901	10790	12.14	20230731	0.32	N	034310	500	189 억		5070972	N	N	21	N	00	N
160	20240402	100338	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12250	-100	5	-0.81	10664420	870	3.52	12320	12320	12240	16050	8650	12350	12257.95	13.52	0	-35	12630	12490	12310	12170	11990	12560	12240	189	3700	500	9130	10	1	37503477	4594	118.93	0.58	12	0.00	103.00	21038.00	14190	20230901	-13.67	10790	20230731	13.53	13940	-12.12	20240201	11780	3.99	20240328	14190	-13.67	20230901	10790	13.53	20230731	0.32	N	034310	500	189 억		5070972	N	N	21	N	00	N
161	20240402	090337	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12310	-40	5	-0.32	246270	20	0.08	12320	12320	12310	16050	8650	12350	12313.50	13.52	0	-20	12630	12490	12310	12170	11990	12560	12240	189	3700	500	9130	10	1	37503477	4617	119.51	0.59	12	0.00	103.00	21038.00	14190	20230901	-13.25	10790	20230731	14.09	13940	-11.69	20240201	11780	4.50	20240328	14190	-13.25	20230901	10790	14.09	20230731	0.32	N	034310	500	189 억		5070972	N	N	21	N	00	N
162	20240401	160336	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12350	180	2	1.48	303031570	24742	45.66	12210	12450	12130	15820	8520	12170	12247.66	13.53	0	-2609	12583	12376	12133	11926	11683	12480	12030	189	3650	500	9000	10	1	37503477	4632	119.90	0.59	12	0.07	103.00	21038.00	14190	20230901	-12.97	10790	20230731	14.46	13940	-11.41	20240201	11780	4.84	20240328	14190	-12.97	20230901	10790	14.46	20230731	0.33	N	034310	500	189 억		5072826	N	N	21	N	00	N
163	20240401	150337	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12370	200	2	1.64	283034310	23120	42.67	12210	12450	12130	15820	8520	12170	12241.97	13.53	0	-2797	12583	12376	12133	11926	11683	12480	12030	189	3650	500	9000	10	1	37503477	4639	120.10	0.59	12	0.06	103.00	21038.00	14190	20230901	-12.83	10790	20230731	14.64	13940	-11.26	20240201	11780	5.01	20240328	14190	-12.83	20230901	10790	14.64	20230731	0.33	N	034310	500	189 억		5072826	N	N	5	N	00	N
164	20240401	140335	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12440	270	2	2.22	265535540	21708	40.06	12210	12450	12130	15820	8520	12170	12232.15	13.53	0	-2863	12583	12376	12133	11926	11683	12480	12030	189	3650	500	9000	10	1	37503477	4665	120.78	0.59	12	0.06	103.00	21038.00	14190	20230901	-12.33	10790	20230731	15.29	13940	-10.76	20240201	11780	5.60	20240328	14190	-12.33	20230901	10790	15.29	20230731	0.33	N	034310	500	189 억		5072826	N	N	5	N	00	N
165	20240401	130336	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12380	210	2	1.73	230008460	18839	34.77	12210	12390	12130	15820	8520	12170	12209.17	13.53	0	-2571	12583	12376	12133	11926	11683	12480	12030	189	3650	500	9000	10	1	37503477	4643	120.19	0.59	12	0.05	103.00	21038.00	14190	20230901	-12.76	10790	20230731	14.74	13940	-11.19	20240201	11780	5.09	20240328	14190	-12.76	20230901	10790	14.74	20230731	0.33	N	034310	500	189 억		5072826	N	N	5	N	00	N
166	20240401	120338	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12230	60	2	0.49	153758920	12617	23.28	12210	12230	12130	15820	8520	12170	12186.65	13.53	0	-3216	12583	12376	12133	11926	11683	12480	12030	189	3650	500	9000	10	1	37503477	4587	118.74	0.58	12	0.03	103.00	21038.00	14190	20230901	-13.81	10790	20230731	13.35	13940	-12.27	20240201	11780	3.82	20240328	14190	-13.81	20230901	10790	13.35	20230731	0.33	N	034310	500	189 억		5072826	N	N	5	N	00	N
167	20240401	110337	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12190	20	2	0.16	129460770	10621	19.60	12210	12230	12130	15820	8520	12170	12189.13	13.53	0	-2787	12583	12376	12133	11926	11683	12480	12030	189	3650	500	9000	10	1	37503477	4572	118.35	0.58	12	0.03	103.00	21038.00	14190	20230901	-14.09	10790	20230731	12.97	13940	-12.55	20240201	11780	3.48	20240328	14190	-14.09	20230901	10790	12.97	20230731	0.33	N	034310	500	189 억		5072826	N	N	5	N	00	N
168	20240401	100335	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12190	20	2	0.16	59905430	4916	9.07	12210	12230	12130	15820	8520	12170	12185.81	13.53	0	-2339	12583	12376	12133	11926	11683	12480	12030	189	3650	500	9000	10	1	37503477	4572	118.35	0.58	12	0.01	103.00	21038.00	14190	20230901	-14.09	10790	20230731	12.97	13940	-12.55	20240201	11780	3.48	20240328	14190	-14.09	20230901	10790	12.97	20230731	0.33	N	034310	500	189 억		5072826	N	N	5	N	00	N
169	20240401	090335	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	12210	40	2	0.33	17040880	1395	2.57	12210	12230	12190	15820	8520	12170	12215.68	13.53	0	-431	12583	12376	12133	11926	11683	12480	12030	189	3650	500	9000	10	1	37503477	4579	118.54	0.58	12	0.00	103.00	21038.00	14190	20230901	-13.95	10790	20230731	13.16	13940	-12.41	20240201	11780	3.65	20240328	14190	-13.95	20230901	10790	13.16	20230731	0.33	N	034310	500	189 억		5072826	N	N	5	N	00	N