KissMeData/035510/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	160440	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11240	10	2	0.09	135810260	12094	67.00	11250	11300	11190	14590	7870	11230	11229.56	1.53	0	-512	11323	11276	11203	11156	11083	11300	11180	86	3360	500	8310	10	1	17200000	1933	6.35	0.45	12	0.07	1770.00	24729.00	15750	20230510	-28.63	10700	20240416	5.05	14150	-20.57	20240131	10700	5.05	20240416	15750	-28.63	20230510	10700	5.05	20240416	1.11	N	035510	500	86 억		263716	N	N	4	N	00	N
3	20240430	150441	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11220	-10	5	-0.09	130509160	11622	64.38	11250	11300	11190	14590	7870	11230	11229.49	1.53	0	-389	11323	11276	11203	11156	11083	11300	11180	86	3360	500	8310	10	1	17200000	1930	6.34	0.45	12	0.07	1770.00	24729.00	15750	20230510	-28.76	10700	20240416	4.86	14150	-20.71	20240131	10700	4.86	20240416	15750	-28.76	20230510	10700	4.86	20240416	1.11	N	035510	500	86 억		263716	N	N	4	N	00	N
4	20240430	140441	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11230	0	3	0.00	122924940	10946	60.64	11250	11300	11190	14590	7870	11230	11230.12	1.53	0	-217	11323	11276	11203	11156	11083	11300	11180	86	3360	500	8310	10	1	17200000	1932	6.34	0.45	12	0.06	1770.00	24729.00	15750	20230510	-28.70	10700	20240416	4.95	14150	-20.64	20240131	10700	4.95	20240416	15750	-28.70	20230510	10700	4.95	20240416	1.11	N	035510	500	86 억		263716	N	N	4	N	00	N
5	20240430	130439	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11210	-20	5	-0.18	118614200	10562	58.51	11250	11300	11190	14590	7870	11230	11230.28	1.53	0	-44	11323	11276	11203	11156	11083	11300	11180	86	3360	500	8310	10	1	17200000	1928	6.33	0.45	12	0.06	1770.00	24729.00	15750	20230510	-28.83	10700	20240416	4.77	14150	-20.78	20240131	10700	4.77	20240416	15750	-28.83	20230510	10700	4.77	20240416	1.11	N	035510	500	86 억		263716	N	N	4	N	00	N
6	20240430	120440	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11260	30	2	0.27	90734540	8074	44.73	11250	11300	11200	14590	7870	11230	11237.87	1.53	0	-114	11323	11276	11203	11156	11083	11300	11180	86	3360	500	8310	10	1	17200000	1937	6.36	0.46	12	0.05	1770.00	24729.00	15750	20230510	-28.51	10700	20240416	5.23	14150	-20.42	20240131	10700	5.23	20240416	15750	-28.51	20230510	10700	5.23	20240416	1.11	N	035510	500	86 억		263716	N	N	4	N	00	N
7	20240430	110439	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11200	-30	5	-0.27	80873150	7195	39.86	11250	11300	11200	14590	7870	11230	11240.19	1.53	0	235	11323	11276	11203	11156	11083	11300	11180	86	3360	500	8310	10	1	17200000	1926	6.33	0.45	12	0.04	1770.00	24729.00	15750	20230510	-28.89	10700	20240416	4.67	14150	-20.85	20240131	10700	4.67	20240416	15750	-28.89	20230510	10700	4.67	20240416	1.11	N	035510	500	86 억		263716	N	N	4	N	00	N
8	20240430	100437	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11250	20	2	0.18	63545270	5650	31.30	11250	11300	11200	14590	7870	11230	11246.95	1.53	0	916	11323	11276	11203	11156	11083	11300	11180	86	3360	500	8310	10	1	17200000	1935	6.36	0.45	12	0.03	1770.00	24729.00	15750	20230510	-28.57	10700	20240416	5.14	14150	-20.49	20240131	10700	5.14	20240416	15750	-28.57	20230510	10700	5.14	20240416	1.11	N	035510	500	86 억		263716	N	N	4	N	00	N
9	20240430	090446	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11230	0	3	0.00	10063130	896	4.96	11250	11250	11230	14590	7870	11230	11231.17	1.53	0	79	11323	11276	11203	11156	11083	11300	11180	86	3360	500	8310	10	1	17200000	1932	6.34	0.45	12	0.01	1770.00	24729.00	15750	20230510	-28.70	10700	20240416	4.95	14150	-20.64	20240131	10700	4.95	20240416	15750	-28.70	20230510	10700	4.95	20240416	1.11	N	035510	500	86 억		263716	N	N	4	N	00	N
10	20240429	160427	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11230	30	2	0.27	201860880	18049	273.59	11200	11250	11130	14560	7840	11200	11184.05	1.53	0	561	11300	11250	11180	11130	11060	11275	11155	86	3360	500	8280	10	1	17200000	1932	6.34	0.45	12	0.10	1770.00	24729.00	15750	20230510	-28.70	10700	20240416	4.95	14150	-20.64	20240131	10700	4.95	20240416	15750	-28.70	20230510	10700	4.95	20240416	1.10	N	035510	500	86 억		262731	N	N	4	N	00	N
11	20240429	150438	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11220	20	2	0.18	196820750	17600	266.79	11200	11250	11130	14560	7840	11200	11183.00	1.53	0	646	11300	11250	11180	11130	11060	11275	11155	86	3360	500	8280	10	1	17200000	1930	6.34	0.45	12	0.10	1770.00	24729.00	15750	20230510	-28.76	10700	20240416	4.86	14150	-20.71	20240131	10700	4.86	20240416	15750	-28.76	20230510	10700	4.86	20240416	1.10	N	035510	500	86 억		262731	N	N	0	N	00	N
12	20240429	140424	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11210	10	2	0.09	186951140	16719	253.43	11200	11250	11130	14560	7840	11200	11181.96	1.53	0	1104	11300	11250	11180	11130	11060	11275	11155	86	3360	500	8280	10	1	17200000	1928	6.33	0.45	12	0.10	1770.00	24729.00	15750	20230510	-28.83	10700	20240416	4.77	14150	-20.78	20240131	10700	4.77	20240416	15750	-28.83	20230510	10700	4.77	20240416	1.10	N	035510	500	86 억		262731	N	N	0	N	00	N
13	20240429	130438	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11190	-10	5	-0.09	175441180	15691	237.85	11200	11250	11130	14560	7840	11200	11181.01	1.53	0	999	11300	11250	11180	11130	11060	11275	11155	86	3360	500	8280	10	1	17200000	1925	6.32	0.45	12	0.09	1770.00	24729.00	15750	20230510	-28.95	10700	20240416	4.58	14150	-20.92	20240131	10700	4.58	20240416	15750	-28.95	20230510	10700	4.58	20240416	1.10	N	035510	500	86 억		262731	N	N	0	N	00	N
14	20240429	120437	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11190	-10	5	-0.09	144897170	12958	196.42	11200	11250	11130	14560	7840	11200	11182.06	1.53	0	860	11300	11250	11180	11130	11060	11275	11155	86	3360	500	8280	10	1	17200000	1925	6.32	0.45	12	0.08	1770.00	24729.00	15750	20230510	-28.95	10700	20240416	4.58	14150	-20.92	20240131	10700	4.58	20240416	15750	-28.95	20230510	10700	4.58	20240416	1.10	N	035510	500	86 억		262731	N	N	0	N	00	N
15	20240429	110425	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11220	20	2	0.18	90231060	8061	122.19	11200	11250	11160	14560	7840	11200	11193.53	1.53	0	1253	11300	11250	11180	11130	11060	11275	11155	86	3360	500	8280	10	1	17200000	1930	6.34	0.45	12	0.05	1770.00	24729.00	15750	20230510	-28.76	10700	20240416	4.86	14150	-20.71	20240131	10700	4.86	20240416	15750	-28.76	20230510	10700	4.86	20240416	1.10	N	035510	500	86 억		262731	N	N	0	N	00	N
16	20240429	100438	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11220	20	2	0.18	78195780	6987	105.91	11200	11250	11160	14560	7840	11200	11191.61	1.53	0	1457	11300	11250	11180	11130	11060	11275	11155	86	3360	500	8280	10	1	17200000	1930	6.34	0.45	12	0.04	1770.00	24729.00	15750	20230510	-28.76	10700	20240416	4.86	14150	-20.71	20240131	10700	4.86	20240416	15750	-28.76	20230510	10700	4.86	20240416	1.10	N	035510	500	86 억		262731	N	N	0	N	00	N
17	20240429	090438	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11200	0	3	0.00	7324730	654	9.91	11200	11200	11190	14560	7840	11200	11199.89	1.53	0	-101	11300	11250	11180	11130	11060	11275	11155	86	3360	500	8280	10	1	17200000	1926	6.33	0.45	12	0.00	1770.00	24729.00	15750	20230510	-28.89	10700	20240416	4.67	14150	-20.85	20240131	10700	4.67	20240416	15750	-28.89	20230510	10700	4.67	20240416	1.10	N	035510	500	86 억		262731	N	N	0	N	00	N
18	20240426	160436	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11200	70	2	0.63	72358210	6496	68.01	11150	11230	11110	14460	7800	11130	11138.89	1.53	0	-826	11330	11230	11140	11040	10950	11185	10995	86	3330	500	8230	10	1	17200000	1926	6.33	0.45	12	0.04	1770.00	24729.00	16340	20230420	-31.46	10700	20240416	4.67	14150	-20.85	20240131	10700	4.67	20240416	15750	-28.89	20230510	10700	4.67	20240416	1.12	N	035510	500	86 억		263636	N	N	1	N	00	N
19	20240426	150437	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11160	30	2	0.27	65943160	5921	61.99	11150	11230	11110	14460	7800	11130	11137.17	1.53	0	-905	11330	11230	11140	11040	10950	11185	10995	86	3330	500	8230	10	1	17200000	1920	6.31	0.45	12	0.03	1770.00	24729.00	16340	20230420	-31.70	10700	20240416	4.30	14150	-21.13	20240131	10700	4.30	20240416	15750	-29.14	20230510	10700	4.30	20240416	1.12	N	035510	500	86 억		263636	N	N	1	N	00	N
20	20240426	140435	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11130	0	3	0.00	58720890	5273	55.20	11150	11230	11110	14460	7800	11130	11136.14	1.53	0	-905	11330	11230	11140	11040	10950	11185	10995	86	3330	500	8230	10	1	17200000	1914	6.29	0.45	12	0.03	1770.00	24729.00	16340	20230420	-31.88	10700	20240416	4.02	14150	-21.34	20240131	10700	4.02	20240416	15750	-29.33	20230510	10700	4.02	20240416	1.12	N	035510	500	86 억		263636	N	N	1	N	00	N
21	20240426	130435	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11120	-10	5	-0.09	50432150	4528	47.40	11150	11230	11110	14460	7800	11130	11137.84	1.53	0	-904	11330	11230	11140	11040	10950	11185	10995	86	3330	500	8230	10	1	17200000	1913	6.28	0.45	12	0.03	1770.00	24729.00	16340	20230420	-31.95	10700	20240416	3.93	14150	-21.41	20240131	10700	3.93	20240416	15750	-29.40	20230510	10700	3.93	20240416	1.12	N	035510	500	86 억		263636	N	N	1	N	00	N
22	20240426	120435	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11140	10	2	0.09	28546330	2560	26.80	11150	11230	11130	14460	7800	11130	11150.91	1.53	0	-904	11330	11230	11140	11040	10950	11185	10995	86	3330	500	8230	10	1	17200000	1916	6.29	0.45	12	0.01	1770.00	24729.00	16340	20230420	-31.82	10700	20240416	4.11	14150	-21.27	20240131	10700	4.11	20240416	15750	-29.27	20230510	10700	4.11	20240416	1.12	N	035510	500	86 억		263636	N	N	1	N	00	N
23	20240426	110435	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11130	0	3	0.00	27242950	2443	25.58	11150	11230	11130	14460	7800	11130	11151.43	1.53	0	-904	11330	11230	11140	11040	10950	11185	10995	86	3330	500	8230	10	1	17200000	1914	6.29	0.45	12	0.01	1770.00	24729.00	16340	20230420	-31.88	10700	20240416	4.02	14150	-21.34	20240131	10700	4.02	20240416	15750	-29.33	20230510	10700	4.02	20240416	1.12	N	035510	500	86 억		263636	N	N	1	N	00	N
24	20240426	100435	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11180	50	2	0.45	10546450	944	9.88	11150	11230	11130	14460	7800	11130	11172.09	1.53	0	-662	11330	11230	11140	11040	10950	11185	10995	86	3330	500	8230	10	1	17200000	1923	6.32	0.45	12	0.01	1770.00	24729.00	16340	20230420	-31.58	10700	20240416	4.49	14150	-20.99	20240131	10700	4.49	20240416	15750	-29.02	20230510	10700	4.49	20240416	1.12	N	035510	500	86 억		263636	N	N	1	N	00	N
25	20240426	090437	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11230	100	2	0.90	145030	13	0.14	11150	11230	11150	14460	7800	11130	11156.15	1.53	0	-2	11330	11230	11140	11040	10950	11185	10995	86	3330	500	8230	10	1	17200000	1932	6.34	0.45	12	0.00	1770.00	24729.00	16340	20230420	-31.27	10700	20240416	4.95	14150	-20.64	20240131	10700	4.95	20240416	15750	-28.70	20230510	10700	4.95	20240416	1.12	N	035510	500	86 억		263636	N	N	1	N	00	N
26	20240425	160431	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11130	-80	5	-0.71	105490260	9452	76.48	11200	11240	11050	14570	7850	11210	11160.63	1.53	0	-126	11310	11260	11220	11170	11130	11285	11195	86	3360	500	8290	10	1	17200000	1914	6.29	0.45	12	0.05	1770.00	24729.00	16430	20230419	-32.26	10700	20240416	4.02	14150	-21.34	20240131	10700	4.02	20240416	15750	-29.33	20230510	10700	4.02	20240416	1.12	N	035510	500	86 억		263763	N	N	1	N	00	N
27	20240425	150437	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11130	-80	5	-0.71	96347640	8630	69.83	11200	11240	11050	14570	7850	11210	11164.27	1.53	0	-122	11310	11260	11220	11170	11130	11285	11195	86	3360	500	8290	10	1	17200000	1914	6.29	0.45	12	0.05	1770.00	24729.00	16430	20230419	-32.26	10700	20240416	4.02	14150	-21.34	20240131	10700	4.02	20240416	15750	-29.33	20230510	10700	4.02	20240416	1.12	N	035510	500	86 억		263763	N	N	2	N	00	N
28	20240425	140433	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11190	-20	5	-0.18	68517890	6136	49.65	11200	11240	11050	14570	7850	11210	11166.54	1.53	0	-12	11310	11260	11220	11170	11130	11285	11195	86	3360	500	8290	10	1	17200000	1925	6.32	0.45	12	0.04	1770.00	24729.00	16430	20230419	-31.89	10700	20240416	4.58	14150	-20.92	20240131	10700	4.58	20240416	15750	-28.95	20230510	10700	4.58	20240416	1.12	N	035510	500	86 억		263763	N	N	2	N	00	N
29	20240425	130435	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11200	-10	5	-0.09	66682830	5972	48.32	11200	11240	11050	14570	7850	11210	11165.91	1.53	0	2	11310	11260	11220	11170	11130	11285	11195	86	3360	500	8290	10	1	17200000	1926	6.33	0.45	12	0.03	1770.00	24729.00	16430	20230419	-31.83	10700	20240416	4.67	14150	-20.85	20240131	10700	4.67	20240416	15750	-28.89	20230510	10700	4.67	20240416	1.12	N	035510	500	86 억		263763	N	N	2	N	00	N
30	20240425	120433	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11230	20	2	0.18	47351260	4242	34.32	11200	11240	11050	14570	7850	11210	11162.48	1.53	0	73	11310	11260	11220	11170	11130	11285	11195	86	3360	500	8290	10	1	17200000	1932	6.34	0.45	12	0.02	1770.00	24729.00	16430	20230419	-31.65	10700	20240416	4.95	14150	-20.64	20240131	10700	4.95	20240416	15750	-28.70	20230510	10700	4.95	20240416	1.12	N	035510	500	86 억		263763	N	N	2	N	00	N
31	20240425	110434	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11220	10	2	0.09	44320380	3972	32.14	11200	11220	11050	14570	7850	11210	11158.20	1.53	0	77	11310	11260	11220	11170	11130	11285	11195	86	3360	500	8290	10	1	17200000	1930	6.34	0.45	12	0.02	1770.00	24729.00	16430	20230419	-31.71	10700	20240416	4.86	14150	-20.71	20240131	10700	4.86	20240416	15750	-28.76	20230510	10700	4.86	20240416	1.12	N	035510	500	86 억		263763	N	N	2	N	00	N
32	20240425	100433	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11200	-10	5	-0.09	11267160	1013	8.20	11200	11200	11050	14570	7850	11210	11122.57	1.53	0	17	11310	11260	11220	11170	11130	11285	11195	86	3360	500	8290	10	1	17200000	1926	6.33	0.45	12	0.01	1770.00	24729.00	16430	20230419	-31.83	10700	20240416	4.67	14150	-20.85	20240131	10700	4.67	20240416	15750	-28.89	20230510	10700	4.67	20240416	1.12	N	035510	500	86 억		263763	N	N	2	N	00	N
33	20240425	090435	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11130	-80	5	-0.71	5875080	529	4.28	11200	11200	11050	14570	7850	11210	11106.01	1.53	0	-59	11310	11260	11220	11170	11130	11285	11195	86	3360	500	8290	10	1	17200000	1914	6.29	0.45	12	0.00	1770.00	24729.00	16430	20230419	-32.26	10700	20240416	4.02	14150	-21.34	20240131	10700	4.02	20240416	15750	-29.33	20230510	10700	4.02	20240416	1.12	N	035510	500	86 억		263763	N	N	2	N	00	N
34	20240424	160432	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11210	50	2	0.45	137528350	12258	60.11	11200	11270	11180	14500	7820	11160	11219.48	1.55	0	-2461	11360	11260	11200	11100	11040	11230	11070	86	3340	500	8250	10	1	17200000	1928	6.33	0.45	12	0.07	1770.00	24729.00	16430	20230419	-31.77	10700	20240416	4.77	14150	-20.78	20240131	10700	4.77	20240416	15750	-28.83	20230510	10700	4.77	20240416	1.18	N	035510	500	86 억		266824	N	N	2	N	00	N
35	20240424	150432	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11250	90	2	0.81	117463860	10469	51.34	11200	11270	11180	14500	7820	11160	11220.16	1.55	0	-1588	11360	11260	11200	11100	11040	11230	11070	86	3340	500	8250	10	1	17200000	1935	6.36	0.45	12	0.06	1770.00	24729.00	16430	20230419	-31.53	10700	20240416	5.14	14150	-20.49	20240131	10700	5.14	20240416	15750	-28.57	20230510	10700	5.14	20240416	1.18	N	035510	500	86 억		266824	N	N	1	N	00	N
36	20240424	140431	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11220	60	2	0.54	101894880	9083	44.54	11200	11270	11180	14500	7820	11160	11218.20	1.55	0	-1695	11360	11260	11200	11100	11040	11230	11070	86	3340	500	8250	10	1	17200000	1930	6.34	0.45	12	0.05	1770.00	24729.00	16430	20230419	-31.71	10700	20240416	4.86	14150	-20.71	20240131	10700	4.86	20240416	15750	-28.76	20230510	10700	4.86	20240416	1.18	N	035510	500	86 억		266824	N	N	1	N	00	N
37	20240424	130437	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11230	70	2	0.63	52483640	4672	22.91	11200	11270	11180	14500	7820	11160	11233.66	1.55	0	-947	11360	11260	11200	11100	11040	11230	11070	86	3340	500	8250	10	1	17200000	1932	6.34	0.45	12	0.03	1770.00	24729.00	16430	20230419	-31.65	10700	20240416	4.95	14150	-20.64	20240131	10700	4.95	20240416	15750	-28.70	20230510	10700	4.95	20240416	1.18	N	035510	500	86 억		266824	N	N	1	N	00	N
38	20240424	120433	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11230	70	2	0.63	35288630	3143	15.41	11200	11270	11180	14500	7820	11160	11227.69	1.55	0	-687	11360	11260	11200	11100	11040	11230	11070	86	3340	500	8250	10	1	17200000	1932	6.34	0.45	12	0.02	1770.00	24729.00	16430	20230419	-31.65	10700	20240416	4.95	14150	-20.64	20240131	10700	4.95	20240416	15750	-28.70	20230510	10700	4.95	20240416	1.18	N	035510	500	86 억		266824	N	N	1	N	00	N
39	20240424	110431	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11230	70	2	0.63	29563490	2633	12.91	11200	11270	11180	14500	7820	11160	11228.06	1.55	0	-546	11360	11260	11200	11100	11040	11230	11070	86	3340	500	8250	10	1	17200000	1932	6.34	0.45	12	0.02	1770.00	24729.00	16430	20230419	-31.65	10700	20240416	4.95	14150	-20.64	20240131	10700	4.95	20240416	15750	-28.70	20230510	10700	4.95	20240416	1.18	N	035510	500	86 억		266824	N	N	1	N	00	N
40	20240424	100431	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11250	90	2	0.81	14019850	1247	6.11	11200	11270	11180	14500	7820	11160	11242.86	1.55	0	-308	11360	11260	11200	11100	11040	11230	11070	86	3340	500	8250	10	1	17200000	1935	6.36	0.45	12	0.01	1770.00	24729.00	16430	20230419	-31.53	10700	20240416	5.14	14150	-20.49	20240131	10700	5.14	20240416	15750	-28.57	20230510	10700	5.14	20240416	1.18	N	035510	500	86 억		266824	N	N	1	N	00	N
41	20240424	090432	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11210	50	2	0.45	279960	25	0.12	11200	11210	11180	14500	7820	11160	11198.40	1.55	0	-19	11360	11260	11200	11100	11040	11230	11070	86	3340	500	8250	10	1	17200000	1928	6.33	0.45	12	0.00	1770.00	24729.00	16430	20230419	-31.77	10700	20240416	4.77	14150	-20.78	20240131	10700	4.77	20240416	15750	-28.83	20230510	10700	4.77	20240416	1.18	N	035510	500	86 억		266824	N	N	1	N	00	N
42	20240423	160423	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11160	-90	5	-0.80	226912110	20207	53.68	11230	11300	11140	14620	7880	11250	11229.55	1.62	0	-8420	11443	11346	11153	11056	10863	11395	11105	86	3370	500	8320	10	1	17200000	1920	6.31	0.45	12	0.12	1770.00	24729.00	16430	20230419	-32.08	10700	20240416	4.30	14150	-21.13	20240131	10700	4.30	20240416	15750	-29.14	20230510	10700	4.30	20240416	1.18	N	035510	500	86 억		277907	N	N	1	N	00	N
43	20240423	150431	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11230	-20	5	-0.18	210509570	18740	49.78	11230	11300	11140	14620	7880	11250	11233.17	1.62	0	-8190	11443	11346	11153	11056	10863	11395	11105	86	3370	500	8320	10	1	17200000	1932	6.34	0.45	12	0.11	1770.00	24729.00	16430	20230419	-31.65	10700	20240416	4.95	14150	-20.64	20240131	10700	4.95	20240416	15750	-28.70	20230510	10700	4.95	20240416	1.18	N	035510	500	86 억		277907	N	N	0	N	00	N
44	20240423	140432	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11210	-40	5	-0.36	197047970	17539	46.59	11230	11300	11140	14620	7880	11250	11234.85	1.62	0	-7596	11443	11346	11153	11056	10863	11395	11105	86	3370	500	8320	10	1	17200000	1928	6.33	0.45	12	0.10	1770.00	24729.00	16430	20230419	-31.77	10700	20240416	4.77	14150	-20.78	20240131	10700	4.77	20240416	15750	-28.83	20230510	10700	4.77	20240416	1.18	N	035510	500	86 억		277907	N	N	0	N	00	N
45	20240423	130429	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11240	-10	5	-0.09	174754820	15554	41.32	11230	11300	11140	14620	7880	11250	11235.36	1.62	0	-6088	11443	11346	11153	11056	10863	11395	11105	86	3370	500	8320	10	1	17200000	1933	6.35	0.45	12	0.09	1770.00	24729.00	16430	20230419	-31.59	10700	20240416	5.05	14150	-20.57	20240131	10700	5.05	20240416	15750	-28.63	20230510	10700	5.05	20240416	1.18	N	035510	500	86 억		277907	N	N	0	N	00	N
46	20240423	120430	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11240	-10	5	-0.09	86490450	7727	20.53	11230	11260	11140	14620	7880	11250	11193.28	1.62	0	-4063	11443	11346	11153	11056	10863	11395	11105	86	3370	500	8320	10	1	17200000	1933	6.35	0.45	12	0.04	1770.00	24729.00	16430	20230419	-31.59	10700	20240416	5.05	14150	-20.57	20240131	10700	5.05	20240416	15750	-28.63	20230510	10700	5.05	20240416	1.18	N	035510	500	86 억		277907	N	N	0	N	00	N
47	20240423	110429	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11150	-100	5	-0.89	73537250	6570	17.45	11230	11260	11140	14620	7880	11250	11192.88	1.62	0	-3216	11443	11346	11153	11056	10863	11395	11105	86	3370	500	8320	10	1	17200000	1918	6.30	0.45	12	0.04	1770.00	24729.00	16430	20230419	-32.14	10700	20240416	4.21	14150	-21.20	20240131	10700	4.21	20240416	15750	-29.21	20230510	10700	4.21	20240416	1.18	N	035510	500	86 억		277907	N	N	0	N	00	N
48	20240423	100430	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11200	-50	5	-0.44	36215930	3232	8.59	11230	11260	11140	14620	7880	11250	11205.42	1.62	0	-1007	11443	11346	11153	11056	10863	11395	11105	86	3370	500	8320	10	1	17200000	1926	6.33	0.45	12	0.02	1770.00	24729.00	16430	20230419	-31.83	10700	20240416	4.67	14150	-20.85	20240131	10700	4.67	20240416	15750	-28.89	20230510	10700	4.67	20240416	1.18	N	035510	500	86 억		277907	N	N	0	N	00	N
49	20240423	090430	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11230	-20	5	-0.18	920860	82	0.22	11230	11230	11230	14620	7880	11250	11230.00	1.62	0	-61	11443	11346	11153	11056	10863	11395	11105	86	3370	500	8320	10	1	17200000	1932	6.34	0.45	12	0.00	1770.00	24729.00	16430	20230419	-31.65	10700	20240416	4.95	14150	-20.64	20240131	10700	4.95	20240416	15750	-28.70	20230510	10700	4.95	20240416	1.18	N	035510	500	86 억		277907	N	N	0	N	00	N
50	20240422	160429	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11250	340	2	3.12	419594460	37600	171.96	10980	11250	10960	14180	7640	10910	11158.02	1.62	0	318	11156	11032	10886	10762	10616	10960	10690	86	3270	500	8070	10	1	17200000	1935	6.36	0.45	12	0.22	1770.00	24729.00	16430	20230419	-31.53	10700	20240416	5.14	14150	-20.49	20240131	10700	5.14	20240416	15750	-28.57	20230510	10700	5.14	20240416	1.19	N	035510	500	86 억		277783	N	N	0	N	00	N
51	20240422	150427	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11230	320	2	2.93	405366330	36335	166.18	10980	11250	10960	14180	7640	10910	11156.36	1.62	0	250	11156	11032	10886	10762	10616	10960	10690	86	3270	500	8070	10	1	17200000	1932	6.34	0.45	12	0.21	1770.00	24729.00	16430	20230419	-31.65	10700	20240416	4.95	14150	-20.64	20240131	10700	4.95	20240416	15750	-28.70	20230510	10700	4.95	20240416	1.19	N	035510	500	86 억		277783	N	N	0	N	00	N
52	20240422	140428	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11200	290	2	2.66	354432960	31787	145.38	10980	11250	10960	14180	7640	10910	11150.25	1.62	0	420	11156	11032	10886	10762	10616	10960	10690	86	3270	500	8070	10	1	17200000	1926	6.33	0.45	12	0.18	1770.00	24729.00	16430	20230419	-31.83	10700	20240416	4.67	14150	-20.85	20240131	10700	4.67	20240416	15750	-28.89	20230510	10700	4.67	20240416	1.19	N	035510	500	86 억		277783	N	N	0	N	00	N
53	20240422	130427	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11210	300	2	2.75	277775620	24956	114.14	10980	11230	10960	14180	7640	10910	11130.61	1.62	0	-1220	11156	11032	10886	10762	10616	10960	10690	86	3270	500	8070	10	1	17200000	1928	6.33	0.45	12	0.15	1770.00	24729.00	16430	20230419	-31.77	10700	20240416	4.77	14150	-20.78	20240131	10700	4.77	20240416	15750	-28.83	20230510	10700	4.77	20240416	1.19	N	035510	500	86 억		277783	N	N	0	N	00	N
54	20240422	120427	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11140	230	2	2.11	240713720	21647	99.00	10980	11230	10960	14180	7640	10910	11119.96	1.62	0	-1086	11156	11032	10886	10762	10616	10960	10690	86	3270	500	8070	10	1	17200000	1916	6.29	0.45	12	0.13	1770.00	24729.00	16430	20230419	-32.20	10700	20240416	4.11	14150	-21.27	20240131	10700	4.11	20240416	15750	-29.27	20230510	10700	4.11	20240416	1.19	N	035510	500	86 억		277783	N	N	0	N	00	N
55	20240422	110427	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11210	300	2	2.75	169552900	15290	69.93	10980	11230	10960	14180	7640	10910	11089.14	1.62	0	-1130	11156	11032	10886	10762	10616	10960	10690	86	3270	500	8070	10	1	17200000	1928	6.33	0.45	12	0.09	1770.00	24729.00	16430	20230419	-31.77	10700	20240416	4.77	14150	-20.78	20240131	10700	4.77	20240416	15750	-28.83	20230510	10700	4.77	20240416	1.19	N	035510	500	86 억		277783	N	N	0	N	00	N
56	20240422	100428	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11100	190	2	1.74	80177900	7268	33.24	10980	11110	10960	14180	7640	10910	11031.63	1.62	0	-279	11156	11032	10886	10762	10616	10960	10690	86	3270	500	8070	10	1	17200000	1909	6.27	0.45	12	0.04	1770.00	24729.00	16430	20230419	-32.44	10700	20240416	3.74	14150	-21.55	20240131	10700	3.74	20240416	15750	-29.52	20230510	10700	3.74	20240416	1.19	N	035510	500	86 억		277783	N	N	0	N	00	N
57	20240422	090428	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10980	70	2	0.64	10852180	988	4.52	10980	10990	10980	14180	7640	10910	10983.99	1.62	0	-705	11156	11032	10886	10762	10616	10960	10690	86	3270	500	8070	10	1	17200000	1889	6.20	0.44	12	0.01	1770.00	24729.00	16430	20230419	-33.17	10700	20240416	2.62	14150	-22.40	20240131	10700	2.62	20240416	15750	-30.29	20230510	10700	2.62	20240416	1.19	N	035510	500	86 억		277783	N	N	0	N	00	N
58	20240419	160410	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10910	-60	5	-0.55	237128510	21837	155.60	11010	11010	10740	14260	7680	10970	10859.02	1.66	0	-6186	11116	11042	10906	10832	10696	11080	10870	86	3290	500	8110	10	1	17200000	1877	6.16	0.44	12	0.13	1770.00	24729.00	16430	20230419	-33.60	10700	20240416	1.96	14150	-22.90	20240131	10700	1.96	20240416	16430	-33.60	20230419	10700	1.96	20240416	1.20	N	035510	500	86 억		285622	N	N	0	N	00	N
59	20240419	150413	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10900	-70	5	-0.64	211248060	19465	138.70	11010	11010	10740	14260	7680	10970	10852.71	1.66	0	-5850	11116	11042	10906	10832	10696	11080	10870	86	3290	500	8110	10	1	17200000	1875	6.16	0.44	12	0.11	1770.00	24729.00	16430	20230419	-33.66	10700	20240416	1.87	14150	-22.97	20240131	10700	1.87	20240416	16430	-33.66	20230419	10700	1.87	20240416	1.20	N	035510	500	86 억		285622	N	N	0	N	00	N
60	20240419	140409	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10920	-50	5	-0.46	170492910	15734	112.11	11010	11010	10740	14260	7680	10970	10835.95	1.66	0	-5105	11116	11042	10906	10832	10696	11080	10870	86	3290	500	8110	10	1	17200000	1878	6.17	0.44	12	0.09	1770.00	24729.00	16430	20230419	-33.54	10700	20240416	2.06	14150	-22.83	20240131	10700	2.06	20240416	16430	-33.54	20230419	10700	2.06	20240416	1.20	N	035510	500	86 억		285622	N	N	0	N	00	N
61	20240419	130411	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10860	-110	5	-1.00	156899030	14486	103.22	11010	11010	10740	14260	7680	10970	10831.08	1.66	0	-4283	11116	11042	10906	10832	10696	11080	10870	86	3290	500	8110	10	1	17200000	1868	6.14	0.44	12	0.08	1770.00	24729.00	16430	20230419	-33.90	10700	20240416	1.50	14150	-23.25	20240131	10700	1.50	20240416	16430	-33.90	20230419	10700	1.50	20240416	1.20	N	035510	500	86 억		285622	N	N	0	N	00	N
62	20240419	120409	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10770	-200	5	-1.82	129593490	11963	85.24	11010	11010	10740	14260	7680	10970	10832.86	1.66	0	-3660	11116	11042	10906	10832	10696	11080	10870	86	3290	500	8110	10	1	17200000	1852	6.08	0.44	12	0.07	1770.00	24729.00	16430	20230419	-34.45	10700	20240416	0.65	14150	-23.89	20240131	10700	0.65	20240416	16430	-34.45	20230419	10700	0.65	20240416	1.20	N	035510	500	86 억		285622	N	N	0	N	00	N
63	20240419	110413	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10820	-150	5	-1.37	67752630	6219	44.31	11010	11010	10820	14260	7680	10970	10894.46	1.66	0	-3213	11116	11042	10906	10832	10696	11080	10870	86	3290	500	8110	10	1	17200000	1861	6.11	0.44	12	0.04	1770.00	24729.00	16430	20230419	-34.14	10700	20240416	1.12	14150	-23.53	20240131	10700	1.12	20240416	16430	-34.14	20230419	10700	1.12	20240416	1.20	N	035510	500	86 억		285622	N	N	0	N	00	N
64	20240419	100412	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10910	-60	5	-0.55	23512960	2152	15.33	11010	11010	10860	14260	7680	10970	10926.10	1.66	0	-712	11116	11042	10906	10832	10696	11080	10870	86	3290	500	8110	10	1	17200000	1877	6.16	0.44	12	0.01	1770.00	24729.00	16430	20230419	-33.60	10700	20240416	1.96	14150	-22.90	20240131	10700	1.96	20240416	16430	-33.60	20230419	10700	1.96	20240416	1.20	N	035510	500	86 억		285622	N	N	0	N	00	N
65	20240419	090408	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10950	-20	5	-0.18	5885590	535	3.81	11010	11010	10950	14260	7680	10970	11001.10	1.66	0	-116	11116	11042	10906	10832	10696	11080	10870	86	3290	500	8110	10	1	17200000	1883	6.19	0.44	12	0.00	1770.00	24729.00	16430	20230419	-33.35	10700	20240416	2.34	14150	-22.61	20240131	10700	2.34	20240416	16430	-33.35	20230419	10700	2.34	20240416	1.20	N	035510	500	86 억		285622	N	N	0	N	00	N
66	20240418	160408	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10970	170	2	1.57	153229520	14024	46.62	10800	10980	10770	14040	7560	10800	10926.06	1.65	0	1273	11040	10920	10810	10690	10580	10980	10750	86	3240	500	7990	10	1	17200000	1887	6.20	0.44	12	0.08	1770.00	24729.00	16430	20230419	-33.23	10700	20240416	2.52	14150	-22.47	20240131	10700	2.52	20240416	16430	-33.23	20230419	10700	2.52	20240416	1.18	N	035510	500	86 억		283393	N	N	23	N	00	N
67	20240418	150409	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10980	180	2	1.67	142251120	13023	43.29	10800	10980	10770	14040	7560	10800	10923.07	1.65	0	1115	11040	10920	10810	10690	10580	10980	10750	86	3240	500	7990	10	1	17200000	1889	6.20	0.44	12	0.08	1770.00	24729.00	16430	20230419	-33.17	10700	20240416	2.62	14150	-22.40	20240131	10700	2.62	20240416	16430	-33.17	20230419	10700	2.62	20240416	1.18	N	035510	500	86 억		283393	N	N	23	N	00	N
68	20240418	140410	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10950	150	2	1.39	110727400	10145	33.73	10800	10980	10770	14040	7560	10800	10914.48	1.65	0	783	11040	10920	10810	10690	10580	10980	10750	86	3240	500	7990	10	1	17200000	1883	6.19	0.44	12	0.06	1770.00	24729.00	16430	20230419	-33.35	10700	20240416	2.34	14150	-22.61	20240131	10700	2.34	20240416	16430	-33.35	20230419	10700	2.34	20240416	1.18	N	035510	500	86 억		283393	N	N	23	N	00	N
69	20240418	130409	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10960	160	2	1.48	87403130	8012	26.64	10800	10980	10770	14040	7560	10800	10909.03	1.65	0	855	11040	10920	10810	10690	10580	10980	10750	86	3240	500	7990	10	1	17200000	1885	6.19	0.44	12	0.05	1770.00	24729.00	16430	20230419	-33.29	10700	20240416	2.43	14150	-22.54	20240131	10700	2.43	20240416	16430	-33.29	20230419	10700	2.43	20240416	1.18	N	035510	500	86 억		283393	N	N	23	N	00	N
70	20240418	120409	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10980	180	2	1.67	73564590	6749	22.44	10800	10980	10770	14040	7560	10800	10900.07	1.65	0	930	11040	10920	10810	10690	10580	10980	10750	86	3240	500	7990	10	1	17200000	1889	6.20	0.44	12	0.04	1770.00	24729.00	16430	20230419	-33.17	10700	20240416	2.62	14150	-22.40	20240131	10700	2.62	20240416	16430	-33.17	20230419	10700	2.62	20240416	1.18	N	035510	500	86 억		283393	N	N	23	N	00	N
71	20240418	110409	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10950	150	2	1.39	67429500	6189	20.58	10800	10950	10770	14040	7560	10800	10895.06	1.65	0	1063	11040	10920	10810	10690	10580	10980	10750	86	3240	500	7990	10	1	17200000	1883	6.19	0.44	12	0.04	1770.00	24729.00	16430	20230419	-33.35	10700	20240416	2.34	14150	-22.61	20240131	10700	2.34	20240416	16430	-33.35	20230419	10700	2.34	20240416	1.18	N	035510	500	86 억		283393	N	N	23	N	00	N
72	20240418	100410	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10910	110	2	1.02	36877410	3393	11.28	10800	10920	10770	14040	7560	10800	10868.67	1.65	0	698	11040	10920	10810	10690	10580	10980	10750	86	3240	500	7990	10	1	17200000	1877	6.16	0.44	12	0.02	1770.00	24729.00	16430	20230419	-33.60	10700	20240416	1.96	14150	-22.90	20240131	10700	1.96	20240416	16430	-33.60	20230419	10700	1.96	20240416	1.18	N	035510	500	86 억		283393	N	N	23	N	00	N
73	20240418	090409	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10840	40	2	0.37	1468690	136	0.45	10800	10840	10770	14040	7560	10800	10799.19	1.65	0	1	11040	10920	10810	10690	10580	10980	10750	86	3240	500	7990	10	1	17200000	1864	6.12	0.44	12	0.00	1770.00	24729.00	16430	20230419	-34.02	10700	20240416	1.31	14150	-23.39	20240131	10700	1.31	20240416	16430	-34.02	20230419	10700	1.31	20240416	1.18	N	035510	500	86 억		283393	N	N	23	N	00	N
74	20240417	160404	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10800	80	2	0.75	323205970	29900	103.26	10710	10930	10700	13930	7510	10720	10809.56	1.66	0	-3036	10866	10792	10746	10672	10626	10770	10650	86	3210	500	7930	10	1	17200000	1858	6.10	0.44	12	0.17	1770.00	24729.00	16430	20230419	-34.27	10700	20240417	0.93	14150	-23.67	20240131	10700	0.93	20240417	16430	-34.27	20230419	10700	0.93	20240417	1.19	N	035510	500	86 억		285812	N	N	23	N	00	N
75	20240417	150412	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10800	80	2	0.75	305326230	28244	97.54	10710	10930	10700	13930	7510	10720	10810.30	1.66	0	-3071	10866	10792	10746	10672	10626	10770	10650	86	3210	500	7930	10	1	17200000	1858	6.10	0.44	12	0.16	1770.00	24729.00	16430	20230419	-34.27	10700	20240417	0.93	14150	-23.67	20240131	10700	0.93	20240417	16430	-34.27	20230419	10700	0.93	20240417	1.19	N	035510	500	86 억		285812	N	N	0	N	00	N
76	20240417	140408	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10860	140	2	1.31	200140630	18518	63.95	10710	10930	10700	13930	7510	10720	10807.90	1.66	0	-3023	10866	10792	10746	10672	10626	10770	10650	86	3210	500	7930	10	1	17200000	1868	6.14	0.44	12	0.11	1770.00	24729.00	16430	20230419	-33.90	10700	20240417	1.50	14150	-23.25	20240131	10700	1.50	20240417	16430	-33.90	20230419	10700	1.50	20240417	1.19	N	035510	500	86 억		285812	N	N	0	N	00	N
77	20240417	130410	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10870	150	2	1.40	179792610	16648	57.49	10710	10870	10700	13930	7510	10720	10799.65	1.66	0	-2942	10866	10792	10746	10672	10626	10770	10650	86	3210	500	7930	10	1	17200000	1870	6.14	0.44	12	0.10	1770.00	24729.00	16430	20230419	-33.84	10700	20240417	1.59	14150	-23.18	20240131	10700	1.59	20240417	16430	-33.84	20230419	10700	1.59	20240417	1.19	N	035510	500	86 억		285812	N	N	0	N	00	N
78	20240417	120410	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10830	110	2	1.03	156163890	14472	49.98	10710	10850	10700	13930	7510	10720	10790.76	1.66	0	-2921	10866	10792	10746	10672	10626	10770	10650	86	3210	500	7930	10	1	17200000	1863	6.12	0.44	12	0.08	1770.00	24729.00	16430	20230419	-34.08	10700	20240417	1.21	14150	-23.46	20240131	10700	1.21	20240417	16430	-34.08	20230419	10700	1.21	20240417	1.19	N	035510	500	86 억		285812	N	N	0	N	00	N
79	20240417	110413	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10750	30	2	0.28	67639280	6293	21.73	10710	10830	10700	13930	7510	10720	10748.34	1.66	0	-1701	10866	10792	10746	10672	10626	10770	10650	86	3210	500	7930	10	1	17200000	1849	6.07	0.43	12	0.04	1770.00	24729.00	16430	20230419	-34.57	10700	20240417	0.47	14150	-24.03	20240131	10700	0.47	20240417	16430	-34.57	20230419	10700	0.47	20240417	1.19	N	035510	500	86 억		285812	N	N	0	N	00	N
80	20240417	100407	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10820	100	2	0.93	48740150	4535	15.66	10710	10830	10700	13930	7510	10720	10747.55	1.66	0	-825	10866	10792	10746	10672	10626	10770	10650	86	3210	500	7930	10	1	17200000	1861	6.11	0.44	12	0.03	1770.00	24729.00	16430	20230419	-34.14	10700	20240417	1.12	14150	-23.53	20240131	10700	1.12	20240417	16430	-34.14	20230419	10700	1.12	20240417	1.19	N	035510	500	86 억		285812	N	N	0	N	00	N
81	20240417	090407	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	10790	70	2	0.65	1834890	171	0.59	10710	10790	10710	13930	7510	10720	10730.35	1.66	0	0	10866	10792	10746	10672	10626	10770	10650	86	3210	500	7930	10	1	17200000	1856	6.10	0.44	12	0.00	1770.00	24729.00	16430	20230419	-34.33	10700	20240416	0.84	14150	-23.75	20240131	10700	0.84	20240416	16430	-34.33	20230419	10700	0.84	20240416	1.19	N	035510	500	86 억		285812	N	N	0	N	00	N
82	20240416	160411	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10720	-170	5	-1.56	308489150	28745	68.92	10730	10820	10700	14150	7630	10890	10731.94	1.69	0	-5348	11170	11030	10890	10750	10610	11100	10820	86	3260	500	8050	10	1	17200000	1844	6.06	0.43	12	0.17	1770.00	24729.00	16430	20230419	-34.75	10700	20240416	0.19	14150	-24.24	20240131	10700	0.19	20240416	16430	-34.75	20230419	10700	0.19	20240416	1.18	N	035510	500	86 억		291152	N	N	2	N	00	N
83	20240416	150407	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10720	-170	5	-1.56	267874030	24955	59.83	10730	10820	10700	14150	7630	10890	10734.28	1.69	0	-5644	11170	11030	10890	10750	10610	11100	10820	86	3260	500	8050	10	1	17200000	1844	6.06	0.43	12	0.15	1770.00	24729.00	16430	20230419	-34.75	10700	20240416	0.19	14150	-24.24	20240131	10700	0.19	20240416	16430	-34.75	20230419	10700	0.19	20240416	1.18	N	035510	500	86 억		291152	N	N	2	N	00	N
84	20240416	140407	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10710	-180	5	-1.65	242666540	22602	54.19	10730	10820	10700	14150	7630	10890	10736.51	1.69	0	-5290	11170	11030	10890	10750	10610	11100	10820	86	3260	500	8050	10	1	17200000	1842	6.05	0.43	12	0.13	1770.00	24729.00	16430	20230419	-34.81	10700	20240416	0.09	14150	-24.31	20240131	10700	0.09	20240416	16430	-34.81	20230419	10700	0.09	20240416	1.18	N	035510	500	86 억		291152	N	N	2	N	00	N
85	20240416	130409	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10730	-160	5	-1.47	230125350	21432	51.39	10730	10820	10700	14150	7630	10890	10737.47	1.69	0	-5087	11170	11030	10890	10750	10610	11100	10820	86	3260	500	8050	10	1	17200000	1846	6.06	0.43	12	0.12	1770.00	24729.00	16430	20230419	-34.69	10700	20240416	0.28	14150	-24.17	20240131	10700	0.28	20240416	16430	-34.69	20230419	10700	0.28	20240416	1.18	N	035510	500	86 억		291152	N	N	2	N	00	N
86	20240416	120410	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10720	-170	5	-1.56	196599230	18303	43.88	10730	10820	10720	14150	7630	10890	10741.37	1.69	0	-4695	11170	11030	10890	10750	10610	11100	10820	86	3260	500	8050	10	1	17200000	1844	6.06	0.43	12	0.11	1770.00	24729.00	16430	20230419	-34.75	10720	20240416	0.00	14150	-24.24	20240131	10720	0.00	20240416	16430	-34.75	20230419	10720	0.00	20240416	1.18	N	035510	500	86 억		291152	N	N	2	N	00	N
87	20240416	110408	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10750	-140	5	-1.29	141733100	13196	31.64	10730	10820	10720	14150	7630	10890	10740.61	1.69	0	-2375	11170	11030	10890	10750	10610	11100	10820	86	3260	500	8050	10	1	17200000	1849	6.07	0.43	12	0.08	1770.00	24729.00	16430	20230419	-34.57	10720	20240416	0.28	14150	-24.03	20240131	10720	0.28	20240416	16430	-34.57	20230419	10720	0.28	20240416	1.18	N	035510	500	86 억		291152	N	N	2	N	00	N
88	20240416	100403	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10780	-110	5	-1.01	75892310	7066	16.94	10730	10820	10730	14150	7630	10890	10740.49	1.69	0	405	11170	11030	10890	10750	10610	11100	10820	86	3260	500	8050	10	1	17200000	1854	6.09	0.44	12	0.04	1770.00	24729.00	16430	20230419	-34.39	10730	20240416	0.47	14150	-23.82	20240131	10730	0.47	20240416	16430	-34.39	20230419	10730	0.47	20240416	1.18	N	035510	500	86 억		291152	N	N	2	N	00	N
89	20240416	090403	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10770	-120	5	-1.10	6397060	596	1.43	10730	10820	10730	14150	7630	10890	10733.32	1.69	0	195	11170	11030	10890	10750	10610	11100	10820	86	3260	500	8050	10	1	17200000	1852	6.08	0.44	12	0.00	1770.00	24729.00	16430	20230419	-34.45	10730	20240416	0.37	14150	-23.89	20240131	10730	0.37	20240416	16430	-34.45	20230419	10730	0.37	20240416	1.18	N	035510	500	86 억		291152	N	N	2	N	00	N
90	20240415	160403	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10890	-140	5	-1.27	449036170	41507	77.45	10860	11030	10750	14330	7730	11030	10818.30	1.70	0	-945	11210	11120	11050	10960	10890	11085	10925	86	3300	500	8160	10	1	17200000	1873	6.15	0.44	12	0.24	1770.00	24729.00	16430	20230419	-33.72	10750	20240415	1.30	14150	-23.04	20240131	10750	1.30	20240415	16430	-33.72	20230419	10750	1.30	20240415	1.22	N	035510	500	86 억		292323	N	N	2	N	00	N
91	20240415	150406	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10850	-180	5	-1.63	419227980	38765	72.34	10860	11030	10750	14330	7730	11030	10814.60	1.70	0	-1001	11210	11120	11050	10960	10890	11085	10925	86	3300	500	8160	10	1	17200000	1866	6.13	0.44	12	0.23	1770.00	24729.00	16430	20230419	-33.96	10750	20240415	0.93	14150	-23.32	20240131	10750	0.93	20240415	16430	-33.96	20230419	10750	0.93	20240415	1.22	N	035510	500	86 억		292323	N	N	2362	N	00	N
92	20240415	140401	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10820	-210	5	-1.90	400530180	37039	69.12	10860	11030	10750	14330	7730	11030	10813.74	1.70	0	-1082	11210	11120	11050	10960	10890	11085	10925	86	3300	500	8160	10	1	17200000	1861	6.11	0.44	12	0.22	1770.00	24729.00	16430	20230419	-34.14	10750	20240415	0.65	14150	-23.53	20240131	10750	0.65	20240415	16430	-34.14	20230419	10750	0.65	20240415	1.22	N	035510	500	86 억		292323	N	N	2362	N	00	N
93	20240415	130400	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10840	-190	5	-1.72	389339920	36006	67.19	10860	11030	10750	14330	7730	11030	10813.20	1.70	0	-1196	11210	11120	11050	10960	10890	11085	10925	86	3300	500	8160	10	1	17200000	1864	6.12	0.44	12	0.21	1770.00	24729.00	16430	20230419	-34.02	10750	20240415	0.84	14150	-23.39	20240131	10750	0.84	20240415	16430	-34.02	20230419	10750	0.84	20240415	1.22	N	035510	500	86 억		292323	N	N	2362	N	00	N
94	20240415	120404	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10820	-210	5	-1.90	347309480	32110	59.92	10860	11030	10750	14330	7730	11030	10816.24	1.70	0	-1237	11210	11120	11050	10960	10890	11085	10925	86	3300	500	8160	10	1	17200000	1861	6.11	0.44	12	0.19	1770.00	24729.00	16430	20230419	-34.14	10750	20240415	0.65	14150	-23.53	20240131	10750	0.65	20240415	16430	-34.14	20230419	10750	0.65	20240415	1.22	N	035510	500	86 억		292323	N	N	2362	N	00	N
95	20240415	110404	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10760	-270	5	-2.45	283474120	26193	48.88	10860	11030	10760	14330	7730	11030	10822.51	1.70	0	-1191	11210	11120	11050	10960	10890	11085	10925	86	3300	500	8160	10	1	17200000	1851	6.08	0.44	12	0.15	1770.00	24729.00	16430	20230419	-34.51	10760	20240415	0.00	14150	-23.96	20240131	10760	0.00	20240415	16430	-34.51	20230419	10760	0.00	20240415	1.22	N	035510	500	86 억		292323	N	N	2362	N	00	N
96	20240415	100404	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10850	-180	5	-1.63	133476550	12289	22.93	10860	11030	10810	14330	7730	11030	10861.47	1.70	0	-575	11210	11120	11050	10960	10890	11085	10925	86	3300	500	8160	10	1	17200000	1866	6.13	0.44	12	0.07	1770.00	24729.00	16430	20230419	-33.96	10810	20240415	0.37	14150	-23.32	20240131	10810	0.37	20240415	16430	-33.96	20230419	10810	0.37	20240415	1.22	N	035510	500	86 억		292323	N	N	2362	N	00	N
97	20240415	090405	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	10980	-50	5	-0.45	11289700	1037	1.94	10860	11030	10860	14330	7730	11030	10886.89	1.70	0	30	11210	11120	11050	10960	10890	11085	10925	86	3300	500	8160	10	1	17200000	1889	6.20	0.44	12	0.01	1770.00	24729.00	16430	20230419	-33.17	10860	20240415	1.10	14150	-22.40	20240131	10860	1.10	20240415	16430	-33.17	20230419	10860	1.10	20240415	1.22	N	035510	500	86 억		292323	N	N	2362	N	00	N
98	20240412	160403	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	11030	-100	5	-0.90	590652460	53525	101.09	11140	11140	10980	14460	7800	11130	11035.08	1.74	0	-167	11456	11292	11176	11012	10896	11235	10955	86	3330	500	8230	10	1	17200000	1897	6.23	0.45	12	0.31	1770.00	24729.00	16430	20230419	-32.87	10980	20240412	0.46	14150	-22.05	20240131	10980	0.46	20240412	16430	-32.87	20230419	10980	0.46	20240412	1.22	N	035510	500	86 억		299183	N	N	2362	N	00	N
99	20240412	150402	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	11040	-90	5	-0.81	552001460	50021	94.48	11140	11140	10980	14460	7800	11130	11035.39	1.74	0	-2536	11456	11292	11176	11012	10896	11235	10955	86	3330	500	8230	10	1	17200000	1899	6.24	0.45	12	0.29	1770.00	24729.00	16430	20230419	-32.81	10980	20240412	0.55	14150	-21.98	20240131	10980	0.55	20240412	16430	-32.81	20230419	10980	0.55	20240412	1.22	N	035510	500	86 억		299183	N	N	0	N	00	N
100	20240412	140402	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	11050	-80	5	-0.72	506880050	45937	86.76	11140	11140	10980	14460	7800	11130	11034.24	1.74	0	-4868	11456	11292	11176	11012	10896	11235	10955	86	3330	500	8230	10	1	17200000	1901	6.24	0.45	12	0.27	1770.00	24729.00	16430	20230419	-32.74	10980	20240412	0.64	14150	-21.91	20240131	10980	0.64	20240412	16430	-32.74	20230419	10980	0.64	20240412	1.22	N	035510	500	86 억		299183	N	N	0	N	00	N
101	20240412	130400	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	11000	-130	5	-1.17	478604460	43373	81.92	11140	11140	10980	14460	7800	11130	11034.62	1.74	0	-6024	11456	11292	11176	11012	10896	11235	10955	86	3330	500	8230	10	1	17200000	1892	6.21	0.44	12	0.25	1770.00	24729.00	16430	20230419	-33.05	10980	20240412	0.18	14150	-22.26	20240131	10980	0.18	20240412	16430	-33.05	20230419	10980	0.18	20240412	1.22	N	035510	500	86 억		299183	N	N	0	N	00	N
102	20240412	120402	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	11010	-120	5	-1.08	456904220	41401	78.19	11140	11140	10980	14460	7800	11130	11036.07	1.74	0	-5726	11456	11292	11176	11012	10896	11235	10955	86	3330	500	8230	10	1	17200000	1894	6.22	0.45	12	0.24	1770.00	24729.00	16430	20230419	-32.99	10980	20240412	0.27	14150	-22.19	20240131	10980	0.27	20240412	16430	-32.99	20230419	10980	0.27	20240412	1.22	N	035510	500	86 억		299183	N	N	0	N	00	N
103	20240412	110359	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	11000	-130	5	-1.17	409120650	37057	69.99	11140	11140	10990	14460	7800	11130	11040.31	1.74	0	-5239	11456	11292	11176	11012	10896	11235	10955	86	3330	500	8230	10	1	17200000	1892	6.21	0.44	12	0.22	1770.00	24729.00	16430	20230419	-33.05	10990	20240412	0.09	14150	-22.26	20240131	10990	0.09	20240412	16430	-33.05	20230419	10990	0.09	20240412	1.22	N	035510	500	86 억		299183	N	N	0	N	00	N
104	20240412	100400	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	11040	-90	5	-0.81	294263360	26626	50.29	11140	11140	11000	14460	7800	11130	11051.73	1.74	0	-4604	11456	11292	11176	11012	10896	11235	10955	86	3330	500	8230	10	1	17200000	1899	6.24	0.45	12	0.15	1770.00	24729.00	16430	20230419	-32.81	11000	20240412	0.36	14150	-21.98	20240131	11000	0.36	20240412	16430	-32.81	20230419	11000	0.36	20240412	1.22	N	035510	500	86 억		299183	N	N	0	N	00	N
105	20240412	090400	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11120	-10	5	-0.09	19769890	1782	3.37	11140	11140	11070	14460	7800	11130	11094.21	1.74	0	-1249	11456	11292	11176	11012	10896	11235	10955	86	3330	500	8230	10	1	17200000	1913	6.28	0.45	12	0.01	1770.00	24729.00	16430	20230419	-32.32	11060	20240411	0.54	14150	-21.41	20240131	11060	0.54	20240411	16430	-32.32	20230419	11060	0.54	20240411	1.22	N	035510	500	86 억		299183	N	N	0	N	00	N
106	20240411	160357	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	11130	-210	5	-1.85	591048650	52918	263.40	11340	11340	11060	14740	7940	11340	11169.43	1.72	0	2651	11560	11450	11380	11270	11200	11415	11235	86	3400	500	8390	10	1	17200000	1914	6.29	0.45	12	0.31	1770.00	24729.00	16430	20230419	-32.26	11060	20240411	0.63	14150	-21.34	20240131	11060	0.63	20240411	16430	-32.26	20230419	11060	0.63	20240411	1.23	N	035510	500	86 억		295306	N	N	92	N	00	N
107	20240411	150404	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	11170	-170	5	-1.50	480120460	42939	213.73	11340	11340	11120	14740	7940	11340	11181.45	1.72	0	2642	11560	11450	11380	11270	11200	11415	11235	86	3400	500	8390	10	1	17200000	1921	6.31	0.45	12	0.25	1770.00	24729.00	16430	20230419	-32.01	11120	20240411	0.45	14150	-21.06	20240131	11120	0.45	20240411	16430	-32.01	20230419	11120	0.45	20240411	1.23	N	035510	500	86 억		295306	N	N	92	N	00	N
108	20240411	140403	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	11140	-200	5	-1.76	437155850	39092	194.58	11340	11340	11120	14740	7940	11340	11182.74	1.72	0	1656	11560	11450	11380	11270	11200	11415	11235	86	3400	500	8390	10	1	17200000	1916	6.29	0.45	12	0.23	1770.00	24729.00	16430	20230419	-32.20	11120	20240411	0.18	14150	-21.27	20240131	11120	0.18	20240411	16430	-32.20	20230419	11120	0.18	20240411	1.23	N	035510	500	86 억		295306	N	N	92	N	00	N
109	20240411	130354	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	11180	-160	5	-1.41	339140540	30315	150.90	11340	11340	11120	14740	7940	11340	11187.22	1.72	0	-1493	11560	11450	11380	11270	11200	11415	11235	86	3400	500	8390	10	1	17200000	1923	6.32	0.45	12	0.18	1770.00	24729.00	16430	20230419	-31.95	11120	20240411	0.54	14150	-20.99	20240131	11120	0.54	20240411	16430	-31.95	20230419	11120	0.54	20240411	1.23	N	035510	500	86 억		295306	N	N	92	N	00	N
110	20240411	120400	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	11190	-150	5	-1.32	309923620	27699	137.87	11340	11340	11120	14740	7940	11340	11188.98	1.72	0	-1868	11560	11450	11380	11270	11200	11415	11235	86	3400	500	8390	10	1	17200000	1925	6.32	0.45	12	0.16	1770.00	24729.00	16430	20230419	-31.89	11120	20240411	0.63	14150	-20.92	20240131	11120	0.63	20240411	16430	-31.89	20230419	11120	0.63	20240411	1.23	N	035510	500	86 억		295306	N	N	92	N	00	N
111	20240411	110356	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	11170	-170	5	-1.50	288190230	25760	128.22	11340	11340	11120	14740	7940	11340	11187.51	1.72	0	-1468	11560	11450	11380	11270	11200	11415	11235	86	3400	500	8390	10	1	17200000	1921	6.31	0.45	12	0.15	1770.00	24729.00	16430	20230419	-32.01	11120	20240411	0.45	14150	-21.06	20240131	11120	0.45	20240411	16430	-32.01	20230419	11120	0.45	20240411	1.23	N	035510	500	86 억		295306	N	N	92	N	00	N
112	20240411	100400	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	11200	-140	5	-1.23	196499940	17542	87.32	11340	11340	11120	14740	7940	11340	11201.68	1.72	0	-1510	11560	11450	11380	11270	11200	11415	11235	86	3400	500	8390	10	1	17200000	1926	6.33	0.45	12	0.10	1770.00	24729.00	16430	20230419	-31.83	11120	20240411	0.72	14150	-20.85	20240131	11120	0.72	20240411	16430	-31.83	20230419	11120	0.72	20240411	1.23	N	035510	500	86 억		295306	N	N	92	N	00	N
113	20240411	090359	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	11290	-50	5	-0.44	22224340	1968	9.80	11340	11340	11200	14740	7940	11340	11292.86	1.72	0	-1188	11560	11450	11380	11270	11200	11415	11235	86	3400	500	8390	10	1	17200000	1942	6.38	0.46	12	0.01	1770.00	24729.00	16430	20230419	-31.28	11200	20240411	0.80	14150	-20.21	20240131	11200	0.80	20240411	16430	-31.28	20230419	11200	0.80	20240411	1.23	N	035510	500	86 억		295306	N	N	92	N	00	N
114	20240409	160353	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11340	-40	5	-0.35	226828000	19980	49.09	11360	11490	11310	14790	7970	11380	11352.76	1.73	0	-5089	11813	11596	11473	11256	11133	11535	11195	86	3410	500	8420	10	1	17200000	1950	6.41	0.46	12	0.12	1770.00	24729.00	16430	20230419	-30.98	11200	20231031	1.25	14150	-19.86	20240131	11310	0.27	20240409	16430	-30.98	20230419	11200	1.25	20231031	1.22	N	035510	500	86 억		296792	N	N	92	N	00	N
115	20240409	150356	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11330	-50	5	-0.44	187586940	16515	40.57	11360	11490	11310	14790	7970	11380	11358.58	1.73	0	-5101	11813	11596	11473	11256	11133	11535	11195	86	3410	500	8420	10	1	17200000	1949	6.40	0.46	12	0.10	1770.00	24729.00	16430	20230419	-31.04	11200	20231031	1.16	14150	-19.93	20240131	11310	0.18	20240409	16430	-31.04	20230419	11200	1.16	20231031	1.22	N	035510	500	86 억		296792	N	N	0	N	00	N
116	20240409	140358	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11340	-40	5	-0.35	147872270	13010	31.96	11360	11490	11310	14790	7970	11380	11366.05	1.73	0	-4988	11813	11596	11473	11256	11133	11535	11195	86	3410	500	8420	10	1	17200000	1950	6.41	0.46	12	0.08	1770.00	24729.00	16430	20230419	-30.98	11200	20231031	1.25	14150	-19.86	20240131	11310	0.27	20240409	16430	-30.98	20230419	11200	1.25	20231031	1.22	N	035510	500	86 억		296792	N	N	0	N	00	N
117	20240409	130353	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11330	-50	5	-0.44	135610330	11929	29.31	11360	11490	11310	14790	7970	11380	11368.12	1.73	0	-4142	11813	11596	11473	11256	11133	11535	11195	86	3410	500	8420	10	1	17200000	1949	6.40	0.46	12	0.07	1770.00	24729.00	16430	20230419	-31.04	11200	20231031	1.16	14150	-19.93	20240131	11310	0.18	20240409	16430	-31.04	20230419	11200	1.16	20231031	1.22	N	035510	500	86 억		296792	N	N	0	N	00	N
118	20240409	120357	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11330	-50	5	-0.44	109177600	9595	23.57	11360	11490	11330	14790	7970	11380	11378.59	1.73	0	-3191	11813	11596	11473	11256	11133	11535	11195	86	3410	500	8420	10	1	17200000	1949	6.40	0.46	12	0.06	1770.00	24729.00	16430	20230419	-31.04	11200	20231031	1.16	14150	-19.93	20240131	11330	0.00	20240409	16430	-31.04	20230419	11200	1.16	20231031	1.22	N	035510	500	86 억		296792	N	N	0	N	00	N
119	20240409	110355	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11370	-10	5	-0.09	56259210	4937	12.13	11360	11490	11360	14790	7970	11380	11395.42	1.73	0	-1955	11813	11596	11473	11256	11133	11535	11195	86	3410	500	8420	10	1	17200000	1956	6.42	0.46	12	0.03	1770.00	24729.00	16430	20230419	-30.80	11200	20231031	1.52	14150	-19.65	20240131	11350	0.18	20240408	16430	-30.80	20230419	11200	1.52	20231031	1.22	N	035510	500	86 억		296792	N	N	0	N	00	N
120	20240409	100353	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11380	0	3	0.00	32874030	2882	7.08	11360	11490	11360	14790	7970	11380	11406.67	1.73	0	-489	11813	11596	11473	11256	11133	11535	11195	86	3410	500	8420	10	1	17200000	1957	6.43	0.46	12	0.02	1770.00	24729.00	16430	20230419	-30.74	11200	20231031	1.61	14150	-19.58	20240131	11350	0.26	20240408	16430	-30.74	20230419	11200	1.61	20231031	1.22	N	035510	500	86 억		296792	N	N	0	N	00	N
121	20240409	090359	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11440	60	2	0.53	7245990	636	1.56	11360	11490	11360	14790	7970	11380	11393.07	1.73	0	-69	11813	11596	11473	11256	11133	11535	11195	86	3410	500	8420	10	1	17200000	1968	6.46	0.46	12	0.00	1770.00	24729.00	16430	20230419	-30.37	11200	20231031	2.14	14150	-19.15	20240131	11350	0.79	20240408	16430	-30.37	20230419	11200	2.14	20231031	1.22	N	035510	500	86 억		296792	N	N	0	N	00	N
122	20240408	160350	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11380	-200	5	-1.73	462331030	40455	155.01	11690	11690	11350	15050	8110	11580	11428.38	1.78	0	-10145	11893	11736	11643	11486	11393	11815	11565	86	3470	500	8560	10	1	17200000	1957	6.43	0.46	12	0.24	1770.00	24729.00	16430	20230419	-30.74	11200	20231031	1.61	14150	-19.58	20240131	11350	0.26	20240408	16430	-30.74	20230419	11200	1.61	20231031	1.24	N	035510	500	86 억		306857	N	N	162	N	00	N
123	20240408	150354	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11360	-220	5	-1.90	429868240	37601	144.07	11690	11690	11360	15050	8110	11580	11432.36	1.78	0	-9572	11893	11736	11643	11486	11393	11815	11565	86	3470	500	8560	10	1	17200000	1954	6.42	0.46	12	0.22	1770.00	24729.00	16430	20230419	-30.86	11200	20231031	1.43	14150	-19.72	20240131	11360	0.00	20240408	16430	-30.86	20230419	11200	1.43	20231031	1.24	N	035510	500	86 억		306857	N	N	162	N	00	N
124	20240408	140357	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11400	-180	5	-1.55	356303250	31134	119.29	11690	11690	11380	15050	8110	11580	11444.18	1.78	0	-8985	11893	11736	11643	11486	11393	11815	11565	86	3470	500	8560	10	1	17200000	1961	6.44	0.46	12	0.18	1770.00	24729.00	16430	20230419	-30.61	11200	20231031	1.79	14150	-19.43	20240131	11380	0.18	20240408	16430	-30.61	20230419	11200	1.79	20231031	1.24	N	035510	500	86 억		306857	N	N	162	N	00	N
125	20240408	130354	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11390	-190	5	-1.64	319918010	27940	107.05	11690	11690	11380	15050	8110	11580	11450.18	1.78	0	-7548	11893	11736	11643	11486	11393	11815	11565	86	3470	500	8560	10	1	17200000	1959	6.44	0.46	12	0.16	1770.00	24729.00	16430	20230419	-30.68	11200	20231031	1.70	14150	-19.51	20240131	11380	0.09	20240408	16430	-30.68	20230419	11200	1.70	20231031	1.24	N	035510	500	86 억		306857	N	N	162	N	00	N
126	20240408	120355	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11420	-160	5	-1.38	272091070	23745	90.98	11690	11690	11380	15050	8110	11580	11458.88	1.78	0	-6495	11893	11736	11643	11486	11393	11815	11565	86	3470	500	8560	10	1	17200000	1964	6.45	0.46	12	0.14	1770.00	24729.00	16430	20230419	-30.49	11200	20231031	1.96	14150	-19.29	20240131	11380	0.35	20240408	16430	-30.49	20230419	11200	1.96	20231031	1.24	N	035510	500	86 억		306857	N	N	162	N	00	N
127	20240408	110356	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11450	-130	5	-1.12	162693850	14161	54.26	11690	11690	11430	15050	8110	11580	11488.87	1.78	0	-5379	11893	11736	11643	11486	11393	11815	11565	86	3470	500	8560	10	1	17200000	1969	6.47	0.46	12	0.08	1770.00	24729.00	16430	20230419	-30.31	11200	20231031	2.23	14150	-19.08	20240131	11430	0.17	20240408	16430	-30.31	20230419	11200	2.23	20231031	1.24	N	035510	500	86 억		306857	N	N	162	N	00	N
128	20240408	100352	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11500	-80	5	-0.69	78564630	6822	26.14	11690	11690	11480	15050	8110	11580	11516.36	1.78	0	-2713	11893	11736	11643	11486	11393	11815	11565	86	3470	500	8560	10	1	17200000	1978	6.50	0.47	12	0.04	1770.00	24729.00	16430	20230419	-30.01	11200	20231031	2.68	14150	-18.73	20240131	11480	0.17	20240408	16430	-30.01	20230419	11200	2.68	20231031	1.24	N	035510	500	86 억		306857	N	N	162	N	00	N
129	20240408	090356	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	11580	0	3	0.00	7355970	634	2.43	11690	11690	11580	15050	8110	11580	11602.48	1.78	0	-527	11893	11736	11643	11486	11393	11815	11565	86	3470	500	8560	10	1	17200000	1992	6.54	0.47	12	0.00	1770.00	24729.00	16430	20230419	-29.52	11200	20231031	3.39	14150	-18.16	20240131	11550	0.26	20240404	16430	-29.52	20230419	11200	3.39	20231031	1.24	N	035510	500	86 억		306857	N	N	162	N	00	N
130	20240405	160356	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11580	-20	5	-0.17	302889650	26086	68.58	11550	11800	11550	15080	8120	11600	11611.27	1.81	0	-5326	11926	11762	11656	11492	11386	11710	11440	86	3480	500	8580	10	1	17200000	1992	6.54	0.47	12	0.15	1770.00	24729.00	16430	20230419	-29.52	11200	20231031	3.39	14150	-18.16	20240131	11550	0.26	20240405	16430	-29.52	20230419	11200	3.39	20231031	1.22	N	035510	500	86 억		312071	N	N	162	N	00	N
131	20240405	150353	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11570	-30	5	-0.26	292700490	25206	66.27	11550	11800	11550	15080	8120	11600	11612.33	1.81	0	-5307	11926	11762	11656	11492	11386	11710	11440	86	3480	500	8580	10	1	17200000	1990	6.54	0.47	12	0.15	1770.00	24729.00	16430	20230419	-29.58	11200	20231031	3.30	14150	-18.23	20240131	11550	0.17	20240405	16430	-29.58	20230419	11200	3.30	20231031	1.22	N	035510	500	86 억		312071	N	N	5	N	00	N
132	20240405	140352	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11570	-30	5	-0.26	270858920	23317	61.30	11550	11800	11550	15080	8120	11600	11616.37	1.81	0	-4552	11926	11762	11656	11492	11386	11710	11440	86	3480	500	8580	10	1	17200000	1990	6.54	0.47	12	0.14	1770.00	24729.00	16430	20230419	-29.58	11200	20231031	3.30	14150	-18.23	20240131	11550	0.17	20240405	16430	-29.58	20230419	11200	3.30	20231031	1.22	N	035510	500	86 억		312071	N	N	5	N	00	N
133	20240405	130352	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11610	10	2	0.09	230438440	19826	52.12	11550	11800	11550	15080	8120	11600	11623.04	1.81	0	-3705	11926	11762	11656	11492	11386	11710	11440	86	3480	500	8580	10	1	17200000	1997	6.56	0.47	12	0.12	1770.00	24729.00	16430	20230419	-29.34	11200	20231031	3.66	14150	-17.95	20240131	11550	0.52	20240405	16430	-29.34	20230419	11200	3.66	20231031	1.22	N	035510	500	86 억		312071	N	N	5	N	00	N
134	20240405	120352	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11640	40	2	0.34	206975680	17810	46.82	11550	11800	11550	15080	8120	11600	11621.32	1.81	0	-3158	11926	11762	11656	11492	11386	11710	11440	86	3480	500	8580	10	1	17200000	2002	6.58	0.47	12	0.10	1770.00	24729.00	16430	20230419	-29.15	11200	20231031	3.93	14150	-17.74	20240131	11550	0.78	20240405	16430	-29.15	20230419	11200	3.93	20231031	1.22	N	035510	500	86 억		312071	N	N	5	N	00	N
135	20240405	110354	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11560	-40	5	-0.34	192755410	16582	43.60	11550	11800	11550	15080	8120	11600	11624.38	1.81	0	-3000	11926	11762	11656	11492	11386	11710	11440	86	3480	500	8580	10	1	17200000	1988	6.53	0.47	12	0.10	1770.00	24729.00	16430	20230419	-29.64	11200	20231031	3.21	14150	-18.30	20240131	11550	0.09	20240405	16430	-29.64	20230419	11200	3.21	20231031	1.22	N	035510	500	86 억		312071	N	N	5	N	00	N
136	20240405	100327	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11590	-10	5	-0.09	139348010	11968	31.46	11550	11800	11550	15080	8120	11600	11643.39	1.81	0	-2248	11926	11762	11656	11492	11386	11710	11440	86	3480	500	8580	10	1	17200000	1993	6.55	0.47	12	0.07	1770.00	24729.00	16430	20230419	-29.46	11200	20231031	3.48	14150	-18.09	20240131	11550	0.35	20240405	16430	-29.46	20230419	11200	3.48	20231031	1.22	N	035510	500	86 억		312071	N	N	5	N	00	N
137	20240405	090351	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11550	-50	5	-0.43	18562620	1607	4.22	11550	11570	11550	15080	8120	11600	11551.07	1.81	0	78	11926	11762	11656	11492	11386	11710	11440	86	3480	500	8580	10	1	17200000	1987	6.53	0.47	12	0.01	1770.00	24729.00	16430	20230419	-29.70	11200	20231031	3.12	14150	-18.37	20240131	11550	0.00	20240405	16430	-29.70	20230419	11200	3.12	20231031	1.22	N	035510	500	86 억		312071	N	N	5	N	00	N
138	20240404	160349	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11600	-120	5	-1.02	441897060	37976	86.66	11820	11820	11550	15230	8210	11720	11636.47	1.84	0	-4775	11926	11822	11766	11662	11606	11795	11635	86	3510	500	8670	10	1	17200000	1995	6.55	0.47	12	0.22	1770.00	24729.00	16430	20230419	-29.40	11200	20231031	3.57	14150	-18.02	20240131	11550	0.43	20240404	16430	-29.40	20230419	11200	3.57	20231031	1.25	N	035510	500	86 억		316643	N	N	5	N	00	N
139	20240404	150348	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11620	-100	5	-0.85	405382180	34830	79.48	11820	11820	11550	15230	8210	11720	11638.88	1.84	0	-4917	11926	11822	11766	11662	11606	11795	11635	86	3510	500	8670	10	1	17200000	1999	6.56	0.47	12	0.20	1770.00	24729.00	16430	20230419	-29.28	11200	20231031	3.75	14150	-17.88	20240131	11550	0.61	20240404	16430	-29.28	20230419	11200	3.75	20231031	1.25	N	035510	500	86 억		316643	N	N	10	N	00	N
140	20240404	140349	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11620	-100	5	-0.85	374338020	32160	73.39	11820	11820	11550	15230	8210	11720	11639.86	1.84	0	-4439	11926	11822	11766	11662	11606	11795	11635	86	3510	500	8670	10	1	17200000	1999	6.56	0.47	12	0.19	1770.00	24729.00	16430	20230419	-29.28	11200	20231031	3.75	14150	-17.88	20240131	11550	0.61	20240404	16430	-29.28	20230419	11200	3.75	20231031	1.25	N	035510	500	86 억		316643	N	N	10	N	00	N
141	20240404	130347	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11570	-150	5	-1.28	352073090	30240	69.01	11820	11820	11550	15230	8210	11720	11642.63	1.84	0	-4029	11926	11822	11766	11662	11606	11795	11635	86	3510	500	8670	10	1	17200000	1990	6.54	0.47	12	0.18	1770.00	24729.00	16430	20230419	-29.58	11200	20231031	3.30	14150	-18.23	20240131	11550	0.17	20240404	16430	-29.58	20230419	11200	3.30	20231031	1.25	N	035510	500	86 억		316643	N	N	10	N	00	N
142	20240404	120347	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11610	-110	5	-0.94	274828120	23570	53.79	11820	11820	11600	15230	8210	11720	11660.08	1.84	0	-3549	11926	11822	11766	11662	11606	11795	11635	86	3510	500	8670	10	1	17200000	1997	6.56	0.47	12	0.14	1770.00	24729.00	16430	20230419	-29.34	11200	20231031	3.66	14150	-17.95	20240131	11600	0.09	20240404	16430	-29.34	20230419	11200	3.66	20231031	1.25	N	035510	500	86 억		316643	N	N	10	N	00	N
143	20240404	110348	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11630	-90	5	-0.77	204853850	17546	40.04	11820	11820	11610	15230	8210	11720	11675.25	1.84	0	-3266	11926	11822	11766	11662	11606	11795	11635	86	3510	500	8670	10	1	17200000	2000	6.57	0.47	12	0.10	1770.00	24729.00	16430	20230419	-29.21	11200	20231031	3.84	14150	-17.81	20240131	11610	0.17	20240404	16430	-29.21	20230419	11200	3.84	20231031	1.25	N	035510	500	86 억		316643	N	N	10	N	00	N
144	20240404	100347	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11700	-20	5	-0.17	51828730	4425	10.10	11820	11820	11700	15230	8210	11720	11712.71	1.84	0	-1926	11926	11822	11766	11662	11606	11795	11635	86	3510	500	8670	10	1	17200000	2012	6.61	0.47	12	0.03	1770.00	24729.00	16430	20230419	-28.79	11200	20231031	4.46	14150	-17.31	20240131	11670	0.26	20240105	16430	-28.79	20230419	11200	4.46	20231031	1.25	N	035510	500	86 억		316643	N	N	10	N	00	N
145	20240404	090348	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11740	20	2	0.17	247820	21	0.05	11820	11820	11740	15230	8210	11720	11800.95	1.84	0	-5	11926	11822	11766	11662	11606	11795	11635	86	3510	500	8670	10	1	17200000	2019	6.63	0.47	12	0.00	1770.00	24729.00	16430	20230419	-28.55	11200	20231031	4.82	14150	-17.03	20240131	11670	0.60	20240105	16430	-28.55	20230419	11200	4.82	20231031	1.25	N	035510	500	86 억		316643	N	N	10	N	00	N
146	20240403	160348	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11720	-120	5	-1.01	514168550	43652	97.47	11830	11870	11710	15390	8290	11840	11778.98	1.87	0	-4292	12000	11920	11860	11780	11720	11890	11750	86	3550	500	8760	10	1	17200000	2016	6.62	0.47	12	0.25	1770.00	24729.00	16590	20230329	-29.36	11200	20231031	4.64	14150	-17.17	20240131	11670	0.43	20240105	16430	-28.67	20230419	11200	4.64	20231031	1.25	N	035510	500	86 억		320958	N	N	10	N	00	N
147	20240403	150346	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11750	-90	5	-0.76	463663040	39347	87.86	11830	11870	11740	15390	8290	11840	11783.95	1.87	0	-4239	12000	11920	11860	11780	11720	11890	11750	86	3550	500	8760	10	1	17200000	2021	6.64	0.48	12	0.23	1770.00	24729.00	16590	20230329	-29.17	11200	20231031	4.91	14150	-16.96	20240131	11670	0.69	20240105	16430	-28.48	20230419	11200	4.91	20231031	1.25	N	035510	500	86 억		320958	N	N	26	N	00	N
148	20240403	140345	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11760	-80	5	-0.68	418809650	35531	79.34	11830	11870	11740	15390	8290	11840	11787.16	1.87	0	-4151	12000	11920	11860	11780	11720	11890	11750	86	3550	500	8760	10	1	17200000	2023	6.64	0.48	12	0.21	1770.00	24729.00	16590	20230329	-29.11	11200	20231031	5.00	14150	-16.89	20240131	11670	0.77	20240105	16430	-28.42	20230419	11200	5.00	20231031	1.25	N	035510	500	86 억		320958	N	N	26	N	00	N
149	20240403	130345	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11760	-80	5	-0.68	391517000	33209	74.15	11830	11870	11750	15390	8290	11840	11789.48	1.87	0	-4196	12000	11920	11860	11780	11720	11890	11750	86	3550	500	8760	10	1	17200000	2023	6.64	0.48	12	0.19	1770.00	24729.00	16590	20230329	-29.11	11200	20231031	5.00	14150	-16.89	20240131	11670	0.77	20240105	16430	-28.42	20230419	11200	5.00	20231031	1.25	N	035510	500	86 억		320958	N	N	26	N	00	N
150	20240403	120346	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11780	-60	5	-0.51	251763670	21323	47.61	11830	11870	11780	15390	8290	11840	11807.14	1.87	0	-4168	12000	11920	11860	11780	11720	11890	11750	86	3550	500	8760	10	1	17200000	2026	6.66	0.48	12	0.12	1770.00	24729.00	16590	20230329	-28.99	11200	20231031	5.18	14150	-16.75	20240131	11670	0.94	20240105	16430	-28.30	20230419	11200	5.18	20231031	1.25	N	035510	500	86 억		320958	N	N	26	N	00	N
151	20240403	110346	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11780	-60	5	-0.51	233783160	19799	44.21	11830	11870	11780	15390	8290	11840	11807.83	1.87	0	-3858	12000	11920	11860	11780	11720	11890	11750	86	3550	500	8760	10	1	17200000	2026	6.66	0.48	12	0.12	1770.00	24729.00	16590	20230329	-28.99	11200	20231031	5.18	14150	-16.75	20240131	11670	0.94	20240105	16430	-28.30	20230419	11200	5.18	20231031	1.25	N	035510	500	86 억		320958	N	N	26	N	00	N
152	20240403	100346	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11830	-10	5	-0.08	142245820	12037	26.88	11830	11870	11790	15390	8290	11840	11817.38	1.87	0	-3545	12000	11920	11860	11780	11720	11890	11750	86	3550	500	8760	10	1	17200000	2035	6.68	0.48	12	0.07	1770.00	24729.00	16590	20230329	-28.69	11200	20231031	5.62	14150	-16.40	20240131	11670	1.37	20240105	16430	-28.00	20230419	11200	5.62	20231031	1.25	N	035510	500	86 억		320958	N	N	26	N	00	N
153	20240403	090347	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11810	-30	5	-0.25	50319770	4254	9.50	11830	11830	11810	15390	8290	11840	11828.81	1.87	0	-3582	12000	11920	11860	11780	11720	11890	11750	86	3550	500	8760	10	1	17200000	2031	6.67	0.48	12	0.02	1770.00	24729.00	16590	20230329	-28.81	11200	20231031	5.45	14150	-16.54	20240131	11670	1.20	20240105	16430	-28.12	20230419	11200	5.45	20231031	1.25	N	035510	500	86 억		320958	N	N	26	N	00	N
154	20240402	160338	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11840	-80	5	-0.67	529460470	44716	317.59	11920	11940	11800	15490	8350	11920	11840.52	1.89	0	-5741	11973	11946	11923	11896	11873	11935	11885	86	3570	500	8820	10	1	17200000	2036	6.69	0.48	12	0.26	1770.00	24729.00	16590	20230329	-28.63	11200	20231031	5.71	14150	-16.33	20240131	11670	1.46	20240105	16430	-27.94	20230419	11200	5.71	20231031	1.26	N	035510	500	86 억		325579	N	N	26	N	00	N
155	20240402	150345	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11840	-80	5	-0.67	516649360	43633	309.89	11920	11940	11800	15490	8350	11920	11840.79	1.89	0	-5742	11973	11946	11923	11896	11873	11935	11885	86	3570	500	8820	10	1	17200000	2036	6.69	0.48	12	0.25	1770.00	24729.00	16590	20230329	-28.63	11200	20231031	5.71	14150	-16.33	20240131	11670	1.46	20240105	16430	-27.94	20230419	11200	5.71	20231031	1.26	N	035510	500	86 억		325579	N	N	0	N	00	N
156	20240402	140346	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11820	-100	5	-0.84	476280780	40219	285.65	11920	11940	11800	15490	8350	11920	11842.18	1.89	0	-5368	11973	11946	11923	11896	11873	11935	11885	86	3570	500	8820	10	1	17200000	2033	6.68	0.48	12	0.23	1770.00	24729.00	16590	20230329	-28.75	11200	20231031	5.54	14150	-16.47	20240131	11670	1.29	20240105	16430	-28.06	20230419	11200	5.54	20231031	1.26	N	035510	500	86 억		325579	N	N	0	N	00	N
157	20240402	130341	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11840	-80	5	-0.67	316765230	26717	189.75	11920	11940	11800	15490	8350	11920	11856.32	1.89	0	-4861	11973	11946	11923	11896	11873	11935	11885	86	3570	500	8820	10	1	17200000	2036	6.69	0.48	12	0.16	1770.00	24729.00	16590	20230329	-28.63	11200	20231031	5.71	14150	-16.33	20240131	11670	1.46	20240105	16430	-27.94	20230419	11200	5.71	20231031	1.26	N	035510	500	86 억		325579	N	N	0	N	00	N
158	20240402	120340	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11830	-90	5	-0.76	297038670	25050	177.91	11920	11940	11800	15490	8350	11920	11857.83	1.89	0	-4460	11973	11946	11923	11896	11873	11935	11885	86	3570	500	8820	10	1	17200000	2035	6.68	0.48	12	0.15	1770.00	24729.00	16590	20230329	-28.69	11200	20231031	5.62	14150	-16.40	20240131	11670	1.37	20240105	16430	-28.00	20230419	11200	5.62	20231031	1.26	N	035510	500	86 억		325579	N	N	0	N	00	N
159	20240402	110342	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11800	-120	5	-1.01	256947050	21661	153.84	11920	11940	11800	15490	8350	11920	11862.20	1.89	0	-4044	11973	11946	11923	11896	11873	11935	11885	86	3570	500	8820	10	1	17200000	2030	6.67	0.48	12	0.13	1770.00	24729.00	16590	20230329	-28.87	11200	20231031	5.36	14150	-16.61	20240131	11670	1.11	20240105	16430	-28.18	20230419	11200	5.36	20231031	1.26	N	035510	500	86 억		325579	N	N	0	N	00	N
160	20240402	100341	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11870	-50	5	-0.42	119484390	10056	71.42	11920	11940	11860	15490	8350	11920	11881.90	1.89	0	-1319	11973	11946	11923	11896	11873	11935	11885	86	3570	500	8820	10	1	17200000	2042	6.71	0.48	12	0.06	1770.00	24729.00	16590	20230329	-28.45	11200	20231031	5.98	14150	-16.11	20240131	11670	1.71	20240105	16430	-27.75	20230419	11200	5.98	20231031	1.26	N	035510	500	86 억		325579	N	N	0	N	00	N
161	20240402	090340	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11940	20	2	0.17	2610640	219	1.56	11920	11940	11920	15490	8350	11920	11920.73	1.89	0	-84	11973	11946	11923	11896	11873	11935	11885	86	3570	500	8820	10	1	17200000	2054	6.75	0.48	12	0.00	1770.00	24729.00	16590	20230329	-28.03	11200	20231031	6.61	14150	-15.62	20240131	11670	2.31	20240105	16430	-27.33	20230419	11200	6.61	20231031	1.26	N	035510	500	86 억		325579	N	N	0	N	00	N
162	20240401	160339	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11920	20	2	0.17	162448510	13626	34.28	11930	11950	11900	15470	8330	11900	11921.95	1.89	0	-635	12086	11992	11926	11832	11766	11960	11800	86	3570	500	8800	10	1	17200000	2050	6.73	0.48	12	0.08	1770.00	24729.00	16590	20230329	-28.15	11200	20231031	6.43	14150	-15.76	20240131	11670	2.14	20240105	16430	-27.45	20230419	11200	6.43	20231031	1.25	N	035510	500	86 억		325584	N	N	2	N	00	N
163	20240401	150340	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11920	20	2	0.17	154498850	12959	32.60	11930	11950	11900	15470	8330	11900	11922.13	1.89	0	-706	12086	11992	11926	11832	11766	11960	11800	86	3570	500	8800	10	1	17200000	2050	6.73	0.48	12	0.08	1770.00	24729.00	16590	20230329	-28.15	11200	20231031	6.43	14150	-15.76	20240131	11670	2.14	20240105	16430	-27.45	20230419	11200	6.43	20231031	1.25	N	035510	500	86 억		325584	N	N	2	N	00	N
164	20240401	140339	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11940	40	2	0.34	104417200	8758	22.03	11930	11950	11900	15470	8330	11900	11922.49	1.89	0	-790	12086	11992	11926	11832	11766	11960	11800	86	3570	500	8800	10	1	17200000	2054	6.75	0.48	12	0.05	1770.00	24729.00	16590	20230329	-28.03	11200	20231031	6.61	14150	-15.62	20240131	11670	2.31	20240105	16430	-27.33	20230419	11200	6.61	20231031	1.25	N	035510	500	86 억		325584	N	N	2	N	00	N
165	20240401	130339	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11940	40	2	0.34	89629790	7519	18.92	11930	11950	11900	15470	8330	11900	11920.44	1.89	0	-707	12086	11992	11926	11832	11766	11960	11800	86	3570	500	8800	10	1	17200000	2054	6.75	0.48	12	0.04	1770.00	24729.00	16590	20230329	-28.03	11200	20231031	6.61	14150	-15.62	20240131	11670	2.31	20240105	16430	-27.33	20230419	11200	6.61	20231031	1.25	N	035510	500	86 억		325584	N	N	2	N	00	N
166	20240401	120341	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11940	40	2	0.34	81183380	6811	17.14	11930	11950	11900	15470	8330	11900	11919.45	1.89	0	-621	12086	11992	11926	11832	11766	11960	11800	86	3570	500	8800	10	1	17200000	2054	6.75	0.48	12	0.04	1770.00	24729.00	16590	20230329	-28.03	11200	20231031	6.61	14150	-15.62	20240131	11670	2.31	20240105	16430	-27.33	20230419	11200	6.61	20231031	1.25	N	035510	500	86 억		325584	N	N	2	N	00	N
167	20240401	110340	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11910	10	2	0.08	66817090	5607	14.11	11930	11950	11900	15470	8330	11900	11916.73	1.89	0	-538	12086	11992	11926	11832	11766	11960	11800	86	3570	500	8800	10	1	17200000	2049	6.73	0.48	12	0.03	1770.00	24729.00	16590	20230329	-28.21	11200	20231031	6.34	14150	-15.83	20240131	11670	2.06	20240105	16430	-27.51	20230419	11200	6.34	20231031	1.25	N	035510	500	86 억		325584	N	N	2	N	00	N
168	20240401	100338	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11950	50	2	0.42	44413680	3728	9.38	11930	11950	11900	15470	8330	11900	11913.54	1.89	0	-389	12086	11992	11926	11832	11766	11960	11800	86	3570	500	8800	10	1	17200000	2055	6.75	0.48	12	0.02	1770.00	24729.00	16590	20230329	-27.97	11200	20231031	6.70	14150	-15.55	20240131	11670	2.40	20240105	16430	-27.27	20230419	11200	6.70	20231031	1.25	N	035510	500	86 억		325584	N	N	2	N	00	N
169	20240401	090338	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	11950	50	2	0.42	226890	19	0.05	11930	11950	11930	15470	8330	11900	11941.58	1.89	0	-11	12086	11992	11926	11832	11766	11960	11800	86	3570	500	8800	10	1	17200000	2055	6.75	0.48	12	0.00	1770.00	24729.00	16590	20230329	-27.97	11200	20231031	6.70	14150	-15.55	20240131	11670	2.40	20240105	16430	-27.27	20230419	11200	6.70	20231031	1.25	N	035510	500	86 억		325584	N	N	2	N	00	N