KissMeData/317400/price/prices-20240401.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

71 KiB

Raw Blame History

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	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	161202	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4170	20	2	0.48	330011635	78709	217.90	4145	4240	4140	5390	2905	4150	4192.81	0.36	8694	4193	4171	4128	4106	4063	4182	4117	388	1240	1000	2980	5	1	38782520	1617	5.02	0.40	12	0.20	830.00	10548.00	7870	20230509	-47.01	3930	20240419	6.11	5090	-18.07	20240102	3930	6.11	20240419	7870	-47.01	20230509	3930	6.11	20240419	0.57	N	317400	1000	387 억	138364	N	N	0	N	N
3	20240430	151213	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4225	75	2	1.81	312893180	74604	206.53	4145	4240	4140	5390	2905	4150	4194.06	0.36	10867	4193	4171	4128	4106	4063	4182	4117	388	1240	1000	2980	5	1	38782520	1639	5.09	0.40	12	0.19	830.00	10548.00	7870	20230509	-46.32	3930	20240419	7.51	5090	-16.99	20240102	3930	7.51	20240419	7870	-46.32	20230509	3930	7.51	20240419	0.57	N	317400	1000	387 억	138364	N	N	0	N	N
4	20240430	141220	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4235	85	2	2.05	220486125	52633	145.71	4145	4235	4140	5390	2905	4150	4189.13	0.36	5996	4193	4171	4128	4106	4063	4182	4117	388	1240	1000	2980	5	1	38782520	1642	5.10	0.40	12	0.14	830.00	10548.00	7870	20230509	-46.19	3930	20240419	7.76	5090	-16.80	20240102	3930	7.76	20240419	7870	-46.19	20230509	3930	7.76	20240419	0.57	N	317400	1000	387 억	138364	N	N	0	N	N
5	20240430	131215	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4195	45	2	1.08	178001280	42565	117.84	4145	4215	4140	5390	2905	4150	4181.87	0.36	6015	4193	4171	4128	4106	4063	4182	4117	388	1240	1000	2980	5	1	38782520	1627	5.05	0.40	12	0.11	830.00	10548.00	7870	20230509	-46.70	3930	20240419	6.74	5090	-17.58	20240102	3930	6.74	20240419	7870	-46.70	20230509	3930	6.74	20240419	0.57	N	317400	1000	387 억	138364	N	N	0	N	N
6	20240430	121213	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4205	55	2	1.33	173195195	41421	114.67	4145	4215	4140	5390	2905	4150	4181.34	0.36	5867	4193	4171	4128	4106	4063	4182	4117	388	1240	1000	2980	5	1	38782520	1631	5.07	0.40	12	0.11	830.00	10548.00	7870	20230509	-46.57	3930	20240419	7.00	5090	-17.39	20240102	3930	7.00	20240419	7870	-46.57	20230509	3930	7.00	20240419	0.57	N	317400	1000	387 억	138364	N	N	0	N	N
7	20240430	111206	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4195	45	2	1.08	146308355	35022	96.95	4145	4210	4140	5390	2905	4150	4177.62	0.36	5343	4193	4171	4128	4106	4063	4182	4117	388	1240	1000	2980	5	1	38782520	1627	5.05	0.40	12	0.09	830.00	10548.00	7870	20230509	-46.70	3930	20240419	6.74	5090	-17.58	20240102	3930	6.74	20240419	7870	-46.70	20230509	3930	6.74	20240419	0.57	N	317400	1000	387 억	138364	N	N	0	N	N
8	20240430	101209	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4200	50	2	1.20	98085270	23487	65.02	4145	4210	4140	5390	2905	4150	4176.16	0.36	4739	4193	4171	4128	4106	4063	4182	4117	388	1240	1000	2980	5	1	38782520	1629	5.06	0.40	12	0.06	830.00	10548.00	7870	20230509	-46.63	3930	20240419	6.87	5090	-17.49	20240102	3930	6.87	20240419	7870	-46.63	20230509	3930	6.87	20240419	0.57	N	317400	1000	387 억	138364	N	N	0	N	N
9	20240430	091218	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4160	10	2	0.24	14343120	3455	9.56	4145	4160	4140	5390	2905	4150	4151.41	0.36	2065	4193	4171	4128	4106	4063	4182	4117	388	1240	1000	2980	5	1	38782520	1613	5.01	0.39	12	0.01	830.00	10548.00	7870	20230509	-47.14	3930	20240419	5.85	5090	-18.27	20240102	3930	5.85	20240419	7870	-47.14	20230509	3930	5.85	20240419	0.57	N	317400	1000	387 억	138364	N	N	0	N	N
10	20240429	161157	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4150	10	2	0.24	148280550	36122	126.61	4105	4150	4085	5380	2900	4140	4104.87	0.36	123	4190	4165	4135	4110	4080	4177	4122	388	1240	1000	2980	5	1	38782520	1609	5.00	0.39	12	0.09	830.00	10548.00	7870	20230509	-47.27	3930	20240419	5.60	5090	-18.47	20240102	3930	5.60	20240419	7870	-47.27	20230509	3930	5.60	20240419	0.57	N	317400	1000	387 억	138158	N	N	6	N	N
11	20240429	151208	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4135	-5	5	-0.12	140908200	34343	120.38	4105	4140	4085	5380	2900	4140	4102.97	0.36	400	4190	4165	4135	4110	4080	4177	4122	388	1240	1000	2980	5	1	38782520	1604	4.98	0.39	12	0.09	830.00	10548.00	7870	20230509	-47.46	3930	20240419	5.22	5090	-18.76	20240102	3930	5.22	20240419	7870	-47.46	20230509	3930	5.22	20240419	0.57	N	317400	1000	387 억	138158	N	N	6	N	N
12	20240429	141123	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4110	-30	5	-0.72	120697525	29439	103.19	4105	4140	4085	5380	2900	4140	4099.92	0.36	845	4190	4165	4135	4110	4080	4177	4122	388	1240	1000	2980	5	1	38782520	1594	4.95	0.39	12	0.08	830.00	10548.00	7870	20230509	-47.78	3930	20240419	4.58	5090	-19.25	20240102	3930	4.58	20240419	7870	-47.78	20230509	3930	4.58	20240419	0.57	N	317400	1000	387 억	138158	N	N	6	N	N
13	20240429	131207	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4105	-35	5	-0.85	106727725	26038	91.27	4105	4140	4085	5380	2900	4140	4098.92	0.36	977	4190	4165	4135	4110	4080	4177	4122	388	1240	1000	2980	5	1	38782520	1592	4.95	0.39	12	0.07	830.00	10548.00	7870	20230509	-47.84	3930	20240419	4.45	5090	-19.35	20240102	3930	4.45	20240419	7870	-47.84	20230509	3930	4.45	20240419	0.57	N	317400	1000	387 억	138158	N	N	6	N	N
14	20240429	121206	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4115	-25	5	-0.60	94169325	22979	80.54	4105	4140	4085	5380	2900	4140	4098.06	0.36	1261	4190	4165	4135	4110	4080	4177	4122	388	1240	1000	2980	5	1	38782520	1596	4.96	0.39	12	0.06	830.00	10548.00	7870	20230509	-47.71	3930	20240419	4.71	5090	-19.16	20240102	3930	4.71	20240419	7870	-47.71	20230509	3930	4.71	20240419	0.57	N	317400	1000	387 억	138158	N	N	6	N	N
15	20240429	111141	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4115	-25	5	-0.60	48299425	11778	41.28	4105	4140	4095	5380	2900	4140	4100.82	0.36	1959	4190	4165	4135	4110	4080	4177	4122	388	1240	1000	2980	5	1	38782520	1596	4.96	0.39	12	0.03	830.00	10548.00	7870	20230509	-47.71	3930	20240419	4.71	5090	-19.16	20240102	3930	4.71	20240419	7870	-47.71	20230509	3930	4.71	20240419	0.57	N	317400	1000	387 억	138158	N	N	6	N	N
16	20240429	101206	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4105	-35	5	-0.85	39565485	9651	33.83	4105	4140	4095	5380	2900	4140	4099.63	0.36	2379	4190	4165	4135	4110	4080	4177	4122	388	1240	1000	2980	5	1	38782520	1592	4.95	0.39	12	0.02	830.00	10548.00	7870	20230509	-47.84	3930	20240419	4.45	5090	-19.35	20240102	3930	4.45	20240419	7870	-47.84	20230509	3930	4.45	20240419	0.57	N	317400	1000	387 억	138158	N	N	6	N	N
17	20240429	091206	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4115	-25	5	-0.60	14368455	3503	12.28	4105	4140	4095	5380	2900	4140	4101.76	0.36	2606	4190	4165	4135	4110	4080	4177	4122	388	1240	1000	2980	5	1	38782520	1596	4.96	0.39	12	0.01	830.00	10548.00	7870	20230509	-47.71	3930	20240419	4.71	5090	-19.16	20240102	3930	4.71	20240419	7870	-47.71	20230509	3930	4.71	20240419	0.57	N	317400	1000	387 억	138158	N	N	6	N	N
18	20240426	161201	57	100.00	KOSPI		서비스업	N	N	N	N		N	4140	25	2	0.61	116736675	28197	110.55	4110	4160	4105	5340	2885	4115	4140.08	0.35	828	4198	4156	4103	4061	4008	4177	4082	388	1225	1000	2960	5	1	38782520	1606	4.99	0.39	12	0.07	830.00	10548.00	7870	20230509	-47.40	3930	20240419	5.34	5090	-18.66	20240102	3930	5.34	20240419	7870	-47.40	20230509	3930	5.34	20240419	0.57	N	317400	1000	387 억	136091	N	N	6	N	N
19	20240426	151202	57	100.00	KOSPI		서비스업	N	N	N	N		N	4140	25	2	0.61	113329685	27374	107.32	4110	4160	4105	5340	2885	4115	4140.09	0.35	841	4198	4156	4103	4061	4008	4177	4082	388	1225	1000	2960	5	1	38782520	1606	4.99	0.39	12	0.07	830.00	10548.00	7870	20230509	-47.40	3930	20240419	5.34	5090	-18.66	20240102	3930	5.34	20240419	7870	-47.40	20230509	3930	5.34	20240419	0.57	N	317400	1000	387 억	136091	N	N	0	N	N
20	20240426	141201	57	100.00	KOSPI		서비스업	N	N	N	N		N	4145	30	2	0.73	94048940	22723	89.09	4110	4160	4105	5340	2885	4115	4138.98	0.35	945	4198	4156	4103	4061	4008	4177	4082	388	1225	1000	2960	5	1	38782520	1608	4.99	0.39	12	0.06	830.00	10548.00	7870	20230509	-47.33	3930	20240419	5.47	5090	-18.57	20240102	3930	5.47	20240419	7870	-47.33	20230509	3930	5.47	20240419	0.57	N	317400	1000	387 억	136091	N	N	0	N	N
21	20240426	131201	57	100.00	KOSPI		서비스업	N	N	N	N		N	4145	30	2	0.73	89825860	21704	85.09	4110	4160	4105	5340	2885	4115	4138.73	0.35	858	4198	4156	4103	4061	4008	4177	4082	388	1225	1000	2960	5	1	38782520	1608	4.99	0.39	12	0.06	830.00	10548.00	7870	20230509	-47.33	3930	20240419	5.47	5090	-18.57	20240102	3930	5.47	20240419	7870	-47.33	20230509	3930	5.47	20240419	0.57	N	317400	1000	387 억	136091	N	N	0	N	N
22	20240426	121158	57	100.00	KOSPI		서비스업	N	N	N	N		N	4130	15	2	0.36	77054090	18619	73.00	4110	4160	4105	5340	2885	4115	4138.53	0.35	-1249	4198	4156	4103	4061	4008	4177	4082	388	1225	1000	2960	5	1	38782520	1602	4.98	0.39	12	0.05	830.00	10548.00	7870	20230509	-47.52	3930	20240419	5.09	5090	-18.86	20240102	3930	5.09	20240419	7870	-47.52	20230509	3930	5.09	20240419	0.57	N	317400	1000	387 억	136091	N	N	0	N	N
23	20240426	111153	57	100.00	KOSPI		서비스업	N	N	N	N		N	4135	20	2	0.49	62503235	15099	59.20	4110	4160	4105	5340	2885	4115	4139.64	0.35	-338	4198	4156	4103	4061	4008	4177	4082	388	1225	1000	2960	5	1	38782520	1604	4.98	0.39	12	0.04	830.00	10548.00	7870	20230509	-47.46	3930	20240419	5.22	5090	-18.76	20240102	3930	5.22	20240419	7870	-47.46	20230509	3930	5.22	20240419	0.57	N	317400	1000	387 억	136091	N	N	0	N	N
24	20240426	101158	57	100.00	KOSPI		서비스업	N	N	N	N		N	4150	35	2	0.85	32745575	7914	31.03	4110	4155	4105	5340	2885	4115	4137.82	0.35	26	4198	4156	4103	4061	4008	4177	4082	388	1225	1000	2960	5	1	38782520	1609	5.00	0.39	12	0.02	830.00	10548.00	7870	20230509	-47.27	3930	20240419	5.60	5090	-18.47	20240102	3930	5.60	20240419	7870	-47.27	20230509	3930	5.60	20240419	0.57	N	317400	1000	387 억	136091	N	N	0	N	N
25	20240426	091203	57	100.00	KOSPI		서비스업	N	N	N	N		N	4115	0	3	0.00	1964510	478	1.87	4110	4115	4105	5340	2885	4115	4109.25	0.35	-197	4198	4156	4103	4061	4008	4177	4082	388	1225	1000	2960	5	1	38782520	1596	4.96	0.39	12	0.00	830.00	10548.00	7870	20230509	-47.71	3930	20240419	4.71	5090	-19.16	20240102	3930	4.71	20240419	7870	-47.71	20230509	3930	4.71	20240419	0.57	N	317400	1000	387 억	136091	N	N	0	N	N
26	20240425	161153	57	100.00	KOSPI		서비스업	N	N	N	N		N	4115	70	2	1.73	104527520	25506	180.77	4065	4145	4050	5250	2835	4045	4098.15	0.35	-2283	4101	4072	4041	4012	3981	4087	4027	388	1205	1000	2910	5	1	38782520	1596	4.96	0.39	12	0.07	830.00	10548.00	7870	20230509	-47.71	3930	20240419	4.71	5090	-19.16	20240102	3930	4.71	20240419	7870	-47.71	20230509	3930	4.71	20240419	0.58	N	317400	1000	387 억	137276	N	N	1	N	N
27	20240425	151158	57	100.00	KOSPI		서비스업	N	N	N	N		N	4095	50	2	1.24	102326610	24971	176.97	4065	4145	4050	5250	2835	4045	4097.82	0.35	-2256	4101	4072	4041	4012	3981	4087	4027	388	1205	1000	2910	5	1	38782520	1588	4.93	0.39	12	0.06	830.00	10548.00	7870	20230509	-47.97	3930	20240419	4.20	5090	-19.55	20240102	3930	4.20	20240419	7870	-47.97	20230509	3930	4.20	20240419	0.58	N	317400	1000	387 억	137276	N	N	1	N	N
28	20240425	141155	57	100.00	KOSPI		서비스업	N	N	N	N		N	4090	45	2	1.11	95325230	23262	164.86	4065	4145	4050	5250	2835	4045	4097.89	0.35	-2248	4101	4072	4041	4012	3981	4087	4027	388	1205	1000	2910	5	1	38782520	1586	4.93	0.39	12	0.06	830.00	10548.00	7870	20230509	-48.03	3930	20240419	4.07	5090	-19.65	20240102	3930	4.07	20240419	7870	-48.03	20230509	3930	4.07	20240419	0.58	N	317400	1000	387 억	137276	N	N	1	N	N
29	20240425	131155	57	100.00	KOSPI		서비스업	N	N	N	N		N	4100	55	2	1.36	86918585	21208	150.30	4065	4145	4050	5250	2835	4045	4098.39	0.35	-1958	4101	4072	4041	4012	3981	4087	4027	388	1205	1000	2910	5	1	38782520	1590	4.94	0.39	12	0.05	830.00	10548.00	7870	20230509	-47.90	3930	20240419	4.33	5090	-19.45	20240102	3930	4.33	20240419	7870	-47.90	20230509	3930	4.33	20240419	0.58	N	317400	1000	387 억	137276	N	N	1	N	N
30	20240425	121152	57	100.00	KOSPI		서비스업	N	N	N	N		N	4120	75	2	1.85	82180585	20056	142.14	4065	4145	4050	5250	2835	4045	4097.56	0.35	-1639	4101	4072	4041	4012	3981	4087	4027	388	1205	1000	2910	5	1	38782520	1598	4.96	0.39	12	0.05	830.00	10548.00	7870	20230509	-47.65	3930	20240419	4.83	5090	-19.06	20240102	3930	4.83	20240419	7870	-47.65	20230509	3930	4.83	20240419	0.58	N	317400	1000	387 억	137276	N	N	1	N	N
31	20240425	111154	57	100.00	KOSPI		서비스업	N	N	N	N		N	4125	80	2	1.98	55393225	13547	96.01	4065	4145	4050	5250	2835	4045	4088.97	0.35	520	4101	4072	4041	4012	3981	4087	4027	388	1205	1000	2910	5	1	38782520	1600	4.97	0.39	12	0.03	830.00	10548.00	7870	20230509	-47.59	3930	20240419	4.96	5090	-18.96	20240102	3930	4.96	20240419	7870	-47.59	20230509	3930	4.96	20240419	0.58	N	317400	1000	387 억	137276	N	N	1	N	N
32	20240425	101153	57	100.00	KOSPI		서비스업	N	N	N	N		N	4075	30	2	0.74	23061595	5676	40.23	4065	4080	4050	5250	2835	4045	4063.00	0.35	407	4101	4072	4041	4012	3981	4087	4027	388	1205	1000	2910	5	1	38782520	1580	4.91	0.39	12	0.01	830.00	10548.00	7870	20230509	-48.22	3930	20240419	3.69	5090	-19.94	20240102	3930	3.69	20240419	7870	-48.22	20230509	3930	3.69	20240419	0.58	N	317400	1000	387 억	137276	N	N	1	N	N
33	20240425	091158	57	100.00	KOSPI		서비스업	N	N	N	N		N	4060	15	2	0.37	559165	138	0.98	4065	4065	4050	5250	2835	4045	4051.92	0.35	-1	4101	4072	4041	4012	3981	4087	4027	388	1205	1000	2910	5	1	38782520	1575	4.89	0.38	12	0.00	830.00	10548.00	7870	20230509	-48.41	3930	20240419	3.31	5090	-20.24	20240102	3930	3.31	20240419	7870	-48.41	20230509	3930	3.31	20240419	0.58	N	317400	1000	387 억	137276	N	N	1	N	N
34	20240424	161134	57	100.00	KOSPI		서비스업	N	N	N	N		N	4045	30	2	0.75	56837325	14085	69.78	4015	4070	4010	5210	2815	4015	4035.31	0.35	2104	4065	4040	4015	3990	3965	4027	3977	388	1195	1000	2890	5	1	38782520	1569	4.87	0.38	12	0.04	830.00	10548.00	7870	20230509	-48.60	3930	20240419	2.93	5090	-20.53	20240102	3930	2.93	20240419	7870	-48.60	20230509	3930	2.93	20240419	0.57	N	317400	1000	387 억	135266	N	N	1	N	N
35	20240424	151151	57	100.00	KOSPI		서비스업	N	N	N	N		N	4040	25	2	0.62	53970760	13376	66.27	4015	4070	4010	5210	2815	4015	4034.90	0.35	2096	4065	4040	4015	3990	3965	4027	3977	388	1195	1000	2890	5	1	38782520	1567	4.87	0.38	12	0.03	830.00	10548.00	7870	20230509	-48.67	3930	20240419	2.80	5090	-20.63	20240102	3930	2.80	20240419	7870	-48.67	20230509	3930	2.80	20240419	0.57	N	317400	1000	387 억	135266	N	N	0	N	N
36	20240424	141153	57	100.00	KOSPI		서비스업	N	N	N	N		N	4030	15	2	0.37	47470600	11765	58.29	4015	4070	4010	5210	2815	4015	4034.90	0.35	1340	4065	4040	4015	3990	3965	4027	3977	388	1195	1000	2890	5	1	38782520	1563	4.86	0.38	12	0.03	830.00	10548.00	7870	20230509	-48.79	3930	20240419	2.54	5090	-20.83	20240102	3930	2.54	20240419	7870	-48.79	20230509	3930	2.54	20240419	0.57	N	317400	1000	387 억	135266	N	N	0	N	N
37	20240424	131156	57	100.00	KOSPI		서비스업	N	N	N	N		N	4025	10	2	0.25	39228625	9720	48.15	4015	4070	4010	5210	2815	4015	4035.87	0.35	1103	4065	4040	4015	3990	3965	4027	3977	388	1195	1000	2890	5	1	38782520	1561	4.85	0.38	12	0.03	830.00	10548.00	7870	20230509	-48.86	3930	20240419	2.42	5090	-20.92	20240102	3930	2.42	20240419	7870	-48.86	20230509	3930	2.42	20240419	0.57	N	317400	1000	387 억	135266	N	N	0	N	N
38	20240424	121149	57	100.00	KOSPI		서비스업	N	N	N	N		N	4050	35	2	0.87	32228565	7986	39.56	4015	4070	4010	5210	2815	4015	4035.63	0.35	464	4065	4040	4015	3990	3965	4027	3977	388	1195	1000	2890	5	1	38782520	1571	4.88	0.38	12	0.02	830.00	10548.00	7870	20230509	-48.54	3930	20240419	3.05	5090	-20.43	20240102	3930	3.05	20240419	7870	-48.54	20230509	3930	3.05	20240419	0.57	N	317400	1000	387 억	135266	N	N	0	N	N
39	20240424	111148	57	100.00	KOSPI		서비스업	N	N	N	N		N	4050	35	2	0.87	27068375	6711	33.25	4015	4070	4010	5210	2815	4015	4033.43	0.35	217	4065	4040	4015	3990	3965	4027	3977	388	1195	1000	2890	5	1	38782520	1571	4.88	0.38	12	0.02	830.00	10548.00	7870	20230509	-48.54	3930	20240419	3.05	5090	-20.43	20240102	3930	3.05	20240419	7870	-48.54	20230509	3930	3.05	20240419	0.57	N	317400	1000	387 억	135266	N	N	0	N	N
40	20240424	101145	57	100.00	KOSPI		서비스업	N	N	N	N		N	4040	25	2	0.62	18445230	4581	22.70	4015	4040	4010	5210	2815	4015	4026.46	0.35	394	4065	4040	4015	3990	3965	4027	3977	388	1195	1000	2890	5	1	38782520	1567	4.87	0.38	12	0.01	830.00	10548.00	7870	20230509	-48.67	3930	20240419	2.80	5090	-20.63	20240102	3930	2.80	20240419	7870	-48.67	20230509	3930	2.80	20240419	0.57	N	317400	1000	387 억	135266	N	N	0	N	N
41	20240424	091150	57	100.00	KOSPI		서비스업	N	N	N	N		N	4020	5	2	0.12	919940	229	1.13	4015	4035	4010	5210	2815	4015	4017.21	0.35	23	4065	4040	4015	3990	3965	4027	3977	388	1195	1000	2890	5	1	38782520	1559	4.84	0.38	12	0.00	830.00	10548.00	7870	20230509	-48.92	3930	20240419	2.29	5090	-21.02	20240102	3930	2.29	20240419	7870	-48.92	20230509	3930	2.29	20240419	0.57	N	317400	1000	387 억	135266	N	N	0	N	N
42	20240423	161118	57	100.00	KOSPI		서비스업	N	N	N	N		N	4015	10	2	0.25	80803270	20182	39.30	4040	4040	3990	5200	2805	4005	4003.73	0.35	-643	4095	4050	4005	3960	3915	4072	3982	388	1195	1000	2880	5	1	38782520	1557	4.84	0.38	12	0.05	830.00	10548.00	7870	20230509	-48.98	3930	20240419	2.16	5090	-21.12	20240102	3930	2.16	20240419	7870	-48.98	20230509	3930	2.16	20240419	0.57	N	317400	1000	387 억	135840	N	N	0	N	N
43	20240423	151145	57	100.00	KOSPI		서비스업	N	N	N	N		N	4005	0	3	0.00	79542650	19868	38.68	4040	4040	3990	5200	2805	4005	4003.56	0.35	-463	4095	4050	4005	3960	3915	4072	3982	388	1195	1000	2880	5	1	38782520	1553	4.83	0.38	12	0.05	830.00	10548.00	7870	20230509	-49.11	3930	20240419	1.91	5090	-21.32	20240102	3930	1.91	20240419	7870	-49.11	20230509	3930	1.91	20240419	0.57	N	317400	1000	387 억	135840	N	N	0	N	N
44	20240423	141144	57	100.00	KOSPI		서비스업	N	N	N	N		N	3990	-15	5	-0.37	76243095	19045	37.08	4040	4040	3990	5200	2805	4005	4003.31	0.35	-406	4095	4050	4005	3960	3915	4072	3982	388	1195	1000	2880	5	1	38782520	1547	4.81	0.38	12	0.05	830.00	10548.00	7870	20230509	-49.30	3930	20240419	1.53	5090	-21.61	20240102	3930	1.53	20240419	7870	-49.30	20230509	3930	1.53	20240419	0.57	N	317400	1000	387 억	135840	N	N	0	N	N
45	20240423	131142	57	100.00	KOSPI		서비스업	N	N	N	N		N	4010	5	2	0.12	44039995	10995	21.41	4040	4040	3990	5200	2805	4005	4005.46	0.35	-1548	4095	4050	4005	3960	3915	4072	3982	388	1195	1000	2880	5	1	38782520	1555	4.83	0.38	12	0.03	830.00	10548.00	7870	20230509	-49.05	3930	20240419	2.04	5090	-21.22	20240102	3930	2.04	20240419	7870	-49.05	20230509	3930	2.04	20240419	0.57	N	317400	1000	387 억	135840	N	N	0	N	N
46	20240423	121141	57	100.00	KOSPI		서비스업	N	N	N	N		N	4005	0	3	0.00	35436985	8850	17.23	4040	4040	3990	5200	2805	4005	4004.18	0.35	-2223	4095	4050	4005	3960	3915	4072	3982	388	1195	1000	2880	5	1	38782520	1553	4.83	0.38	12	0.02	830.00	10548.00	7870	20230509	-49.11	3930	20240419	1.91	5090	-21.32	20240102	3930	1.91	20240419	7870	-49.11	20230509	3930	1.91	20240419	0.57	N	317400	1000	387 억	135840	N	N	0	N	N
47	20240423	111142	57	100.00	KOSPI		서비스업	N	N	N	N		N	3990	-15	5	-0.37	21029920	5252	10.23	4040	4040	3990	5200	2805	4005	4004.17	0.35	-2261	4095	4050	4005	3960	3915	4072	3982	388	1195	1000	2880	5	1	38782520	1547	4.81	0.38	12	0.01	830.00	10548.00	7870	20230509	-49.30	3930	20240419	1.53	5090	-21.61	20240102	3930	1.53	20240419	7870	-49.30	20230509	3930	1.53	20240419	0.57	N	317400	1000	387 억	135840	N	N	0	N	N
48	20240423	101140	57	100.00	KOSPI		서비스업	N	N	N	N		N	4005	0	3	0.00	13905775	3469	6.75	4040	4040	4000	5200	2805	4005	4008.58	0.35	-762	4095	4050	4005	3960	3915	4072	3982	388	1195	1000	2880	5	1	38782520	1553	4.83	0.38	12	0.01	830.00	10548.00	7870	20230509	-49.11	3930	20240419	1.91	5090	-21.32	20240102	3930	1.91	20240419	7870	-49.11	20230509	3930	1.91	20240419	0.57	N	317400	1000	387 억	135840	N	N	0	N	N
49	20240423	091143	57	100.00	KOSPI		서비스업	N	N	N	N		N	4010	5	2	0.12	3919740	975	1.90	4040	4040	4005	5200	2805	4005	4020.26	0.35	-98	4095	4050	4005	3960	3915	4072	3982	388	1195	1000	2880	5	1	38782520	1555	4.83	0.38	12	0.00	830.00	10548.00	7870	20230509	-49.05	3930	20240419	2.04	5090	-21.22	20240102	3930	2.04	20240419	7870	-49.05	20230509	3930	2.04	20240419	0.57	N	317400	1000	387 억	135840	N	N	0	N	N
50	20240422	161138	57	100.00	KOSPI		서비스업	N	N	N	N		N	4005	5	2	0.12	203733330	51117	99.09	3995	4050	3960	5200	2800	4000	3985.18	0.33	3264	4106	4052	3991	3937	3876	4022	3907	388	1200	1000	2880	5	1	38782520	1553	4.83	0.38	12	0.13	830.00	10548.00	7870	20230509	-49.11	3930	20240419	1.91	5090	-21.32	20240102	3930	1.91	20240419	7870	-49.11	20230509	3930	1.91	20240419	0.62	N	317400	1000	387 억	128992	N	N	0	N	N
51	20240422	151135	57	100.00	KOSPI		서비스업	N	N	N	N		N	3985	-15	5	-0.38	188026590	47180	91.46	3995	4050	3960	5200	2800	4000	3985.30	0.33	3119	4106	4052	3991	3937	3876	4022	3907	388	1200	1000	2880	5	1	38782520	1545	4.80	0.38	12	0.12	830.00	10548.00	7870	20230509	-49.36	3930	20240419	1.40	5090	-21.71	20240102	3930	1.40	20240419	7870	-49.36	20230509	3930	1.40	20240419	0.62	N	317400	1000	387 억	128992	N	N	0	N	N
52	20240422	141137	57	100.00	KOSPI		서비스업	N	N	N	N		N	4005	5	2	0.12	104920860	26276	50.94	3995	4050	3960	5200	2800	4000	3993.03	0.33	621	4106	4052	3991	3937	3876	4022	3907	388	1200	1000	2880	5	1	38782520	1553	4.83	0.38	12	0.07	830.00	10548.00	7870	20230509	-49.11	3930	20240419	1.91	5090	-21.32	20240102	3930	1.91	20240419	7870	-49.11	20230509	3930	1.91	20240419	0.62	N	317400	1000	387 억	128992	N	N	0	N	N
53	20240422	131134	57	100.00	KOSPI		서비스업	N	N	N	N		N	3980	-20	5	-0.50	95583895	23935	46.40	3995	4050	3960	5200	2800	4000	3993.48	0.33	-58	4106	4052	3991	3937	3876	4022	3907	388	1200	1000	2880	5	1	38782520	1544	4.80	0.38	12	0.06	830.00	10548.00	7870	20230509	-49.43	3930	20240419	1.27	5090	-21.81	20240102	3930	1.27	20240419	7870	-49.43	20230509	3930	1.27	20240419	0.62	N	317400	1000	387 억	128992	N	N	0	N	N
54	20240422	121133	57	100.00	KOSPI		서비스업	N	N	N	N		N	3975	-25	5	-0.62	88660100	22197	43.03	3995	4050	3960	5200	2800	4000	3994.24	0.33	870	4106	4052	3991	3937	3876	4022	3907	388	1200	1000	2880	5	1	38782520	1542	4.79	0.38	12	0.06	830.00	10548.00	7870	20230509	-49.49	3930	20240419	1.15	5090	-21.91	20240102	3930	1.15	20240419	7870	-49.49	20230509	3930	1.15	20240419	0.62	N	317400	1000	387 억	128992	N	N	0	N	N
55	20240422	111135	57	100.00	KOSPI		서비스업	N	N	N	N		N	3980	-20	5	-0.50	68749035	17184	33.31	3995	4050	3980	5200	2800	4000	4000.76	0.33	1255	4106	4052	3991	3937	3876	4022	3907	388	1200	1000	2880	5	1	38782520	1544	4.80	0.38	12	0.04	830.00	10548.00	7870	20230509	-49.43	3930	20240419	1.27	5090	-21.81	20240102	3930	1.27	20240419	7870	-49.43	20230509	3930	1.27	20240419	0.62	N	317400	1000	387 억	128992	N	N	0	N	N
56	20240422	101135	57	100.00	KOSPI		서비스업	N	N	N	N		N	4015	15	2	0.38	20867225	5218	10.12	3995	4020	3985	5200	2800	4000	3999.08	0.33	292	4106	4052	3991	3937	3876	4022	3907	388	1200	1000	2880	5	1	38782520	1557	4.84	0.38	12	0.01	830.00	10548.00	7870	20230509	-48.98	3930	20240419	2.16	5090	-21.12	20240102	3930	2.16	20240419	7870	-48.98	20230509	3930	2.16	20240419	0.62	N	317400	1000	387 억	128992	N	N	0	N	N
57	20240422	091136	57	100.00	KOSPI		서비스업	N	N	N	N		N	3985	-15	5	-0.38	3044140	762	1.48	3995	4020	3985	5200	2800	4000	3994.93	0.33	-46	4106	4052	3991	3937	3876	4022	3907	388	1200	1000	2880	5	1	38782520	1545	4.80	0.38	12	0.00	830.00	10548.00	7870	20230509	-49.36	3930	20240419	1.40	5090	-21.71	20240102	3930	1.40	20240419	7870	-49.36	20230509	3930	1.40	20240419	0.62	N	317400	1000	387 억	128992	N	N	0	N	N
58	20240419	161042	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4000	-25	5	-0.62	203134545	51237	136.99	4045	4045	3930	5230	2820	4025	3964.58	0.36	-8521	4068	4046	4013	3991	3958	4057	4002	388	1205	1000	2890	5	1	38782520	1551	4.82	0.38	12	0.13	830.00	10548.00	7870	20230509	-49.17	3930	20240419	1.78	5090	-21.41	20240102	3930	1.78	20240419	7870	-49.17	20230509	3930	1.78	20240419	0.63	N	317400	1000	387 억	138756	N	N	73	N	N
59	20240419	151050	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	3945	-80	5	-1.99	198555410	50087	133.92	4045	4045	3930	5230	2820	4025	3964.21	0.36	-8422	4068	4046	4013	3991	3958	4057	4002	388	1205	1000	2890	5	1	38782520	1530	4.75	0.37	12	0.13	830.00	10548.00	7870	20230509	-49.87	3930	20240419	0.38	5090	-22.50	20240102	3930	0.38	20240419	7870	-49.87	20230509	3930	0.38	20240419	0.63	N	317400	1000	387 억	138756	N	N	73	N	N
60	20240419	141041	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	3945	-80	5	-1.99	169202385	42658	114.06	4045	4045	3930	5230	2820	4025	3966.49	0.36	-8475	4068	4046	4013	3991	3958	4057	4002	388	1205	1000	2890	5	1	38782520	1530	4.75	0.37	12	0.11	830.00	10548.00	7870	20230509	-49.87	3930	20240419	0.38	5090	-22.50	20240102	3930	0.38	20240419	7870	-49.87	20230509	3930	0.38	20240419	0.63	N	317400	1000	387 억	138756	N	N	73	N	N
61	20240419	131041	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	3960	-65	5	-1.61	148409690	37395	99.98	4045	4045	3930	5230	2820	4025	3968.70	0.36	-8527	4068	4046	4013	3991	3958	4057	4002	388	1205	1000	2890	5	1	38782520	1536	4.77	0.38	12	0.10	830.00	10548.00	7870	20230509	-49.68	3930	20240419	0.76	5090	-22.20	20240102	3930	0.76	20240419	7870	-49.68	20230509	3930	0.76	20240419	0.63	N	317400	1000	387 억	138756	N	N	73	N	N
62	20240419	121038	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	3945	-80	5	-1.99	127411535	32083	85.78	4045	4045	3930	5230	2820	4025	3971.31	0.36	-8579	4068	4046	4013	3991	3958	4057	4002	388	1205	1000	2890	5	1	38782520	1530	4.75	0.37	12	0.08	830.00	10548.00	7870	20230509	-49.87	3930	20240419	0.38	5090	-22.50	20240102	3930	0.38	20240419	7870	-49.87	20230509	3930	0.38	20240419	0.63	N	317400	1000	387 억	138756	N	N	73	N	N
63	20240419	111052	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	3945	-80	5	-1.99	106423080	26754	71.53	4045	4045	3935	5230	2820	4025	3977.84	0.36	-8312	4068	4046	4013	3991	3958	4057	4002	388	1205	1000	2890	5	1	38782520	1530	4.75	0.37	12	0.07	830.00	10548.00	7870	20230509	-49.87	3935	20240419	0.25	5090	-22.50	20240102	3935	0.25	20240419	7870	-49.87	20230509	3935	0.25	20240419	0.63	N	317400	1000	387 억	138756	N	N	73	N	N
64	20240419	101046	57	100.00	KOSPI		서비스업	N	N	N	N		N	3995	-30	5	-0.75	21735750	5425	14.50	4045	4045	3995	5230	2820	4025	4006.59	0.36	-127	4068	4046	4013	3991	3958	4057	4002	388	1205	1000	2890	5	1	38782520	1549	4.81	0.38	12	0.01	830.00	10548.00	7870	20230509	-49.24	3980	20240416	0.38	5090	-21.51	20240102	3980	0.38	20240416	7870	-49.24	20230509	3980	0.38	20240416	0.63	N	317400	1000	387 억	138756	N	N	73	N	N
65	20240419	091037	57	100.00	KOSPI		서비스업	N	N	N	N		N	4005	-20	5	-0.50	6249705	1555	4.16	4045	4045	4005	5230	2820	4025	4019.10	0.36	-97	4068	4046	4013	3991	3958	4057	4002	388	1205	1000	2890	5	1	38782520	1553	4.83	0.38	12	0.00	830.00	10548.00	7870	20230509	-49.11	3980	20240416	0.63	5090	-21.32	20240102	3980	0.63	20240416	7870	-49.11	20230509	3980	0.63	20240416	0.63	N	317400	1000	387 억	138756	N	N	73	N	N
66	20240418	161039	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4025	30	2	0.75	148796400	37176	166.63	4020	4035	3980	5190	2800	3995	4002.48	0.34	2310	4031	4012	3996	3977	3961	4022	3987	388	1195	1000	2870	5	1	38782520	1561	4.85	0.38	12	0.10	830.00	10548.00	7870	20230509	-48.86	3980	20240418	1.13	5090	-20.92	20240102	3980	1.13	20240418	7870	-48.86	20230509	3980	1.13	20240418	0.62	N	317400	1000	387 억	133491	N	N	73	N	N
67	20240418	151037	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4000	5	2	0.13	143951525	35967	161.21	4020	4035	3980	5190	2800	3995	4002.32	0.34	2614	4031	4012	3996	3977	3961	4022	3987	388	1195	1000	2870	5	1	38782520	1551	4.82	0.38	12	0.09	830.00	10548.00	7870	20230509	-49.17	3980	20240418	0.50	5090	-21.41	20240102	3980	0.50	20240418	7870	-49.17	20230509	3980	0.50	20240418	0.62	N	317400	1000	387 억	133491	N	N	408	N	N
68	20240418	141045	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	3995	0	3	0.00	117114480	29244	131.07	4020	4035	3980	5190	2800	3995	4004.74	0.34	5055	4031	4012	3996	3977	3961	4022	3987	388	1195	1000	2870	5	1	38782520	1549	4.81	0.38	12	0.08	830.00	10548.00	7870	20230509	-49.24	3980	20240418	0.38	5090	-21.51	20240102	3980	0.38	20240418	7870	-49.24	20230509	3980	0.38	20240418	0.62	N	317400	1000	387 억	133491	N	N	408	N	N
69	20240418	131035	57	100.00	KOSPI		서비스업	N	N	N	N		N	4015	20	2	0.50	62000425	15457	69.28	4020	4035	4000	5190	2800	3995	4011.16	0.34	5194	4031	4012	3996	3977	3961	4022	3987	388	1195	1000	2870	5	1	38782520	1557	4.84	0.38	12	0.04	830.00	10548.00	7870	20230509	-48.98	3980	20240416	0.88	5090	-21.12	20240102	3980	0.88	20240416	7870	-48.98	20230509	3980	0.88	20240416	0.62	N	317400	1000	387 억	133491	N	N	408	N	N
70	20240418	121035	57	100.00	KOSPI		서비스업	N	N	N	N		N	4015	20	2	0.50	31011445	7722	34.61	4020	4035	4000	5190	2800	3995	4015.99	0.34	-306	4031	4012	3996	3977	3961	4022	3987	388	1195	1000	2870	5	1	38782520	1557	4.84	0.38	12	0.02	830.00	10548.00	7870	20230509	-48.98	3980	20240416	0.88	5090	-21.12	20240102	3980	0.88	20240416	7870	-48.98	20230509	3980	0.88	20240416	0.62	N	317400	1000	387 억	133491	N	N	408	N	N
71	20240418	111042	57	100.00	KOSPI		서비스업	N	N	N	N		N	4035	40	2	1.00	23219160	5782	25.92	4020	4035	4000	5190	2800	3995	4015.77	0.34	-713	4031	4012	3996	3977	3961	4022	3987	388	1195	1000	2870	5	1	38782520	1565	4.86	0.38	12	0.01	830.00	10548.00	7870	20230509	-48.73	3980	20240416	1.38	5090	-20.73	20240102	3980	1.38	20240416	7870	-48.73	20230509	3980	1.38	20240416	0.62	N	317400	1000	387 억	133491	N	N	408	N	N
72	20240418	101038	57	100.00	KOSPI		서비스업	N	N	N	N		N	4025	30	2	0.75	19423185	4840	21.69	4020	4030	4000	5190	2800	3995	4013.06	0.34	-585	4031	4012	3996	3977	3961	4022	3987	388	1195	1000	2870	5	1	38782520	1561	4.85	0.38	12	0.01	830.00	10548.00	7870	20230509	-48.86	3980	20240416	1.13	5090	-20.92	20240102	3980	1.13	20240416	7870	-48.86	20230509	3980	1.13	20240416	0.62	N	317400	1000	387 억	133491	N	N	408	N	N
73	20240418	091034	57	100.00	KOSPI		서비스업	N	N	N	N		N	4025	30	2	0.75	10830970	2696	12.08	4020	4030	4000	5190	2800	3995	4017.43	0.34	-1212	4031	4012	3996	3977	3961	4022	3987	388	1195	1000	2870	5	1	38782520	1561	4.85	0.38	12	0.01	830.00	10548.00	7870	20230509	-48.86	3980	20240416	1.13	5090	-20.92	20240102	3980	1.13	20240416	7870	-48.86	20230509	3980	1.13	20240416	0.62	N	317400	1000	387 억	133491	N	N	408	N	N
74	20240417	161027	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	3995	5	2	0.13	89108075	22310	50.92	3985	4015	3980	5180	2795	3990	3994.09	0.35	-2593	4090	4040	4010	3960	3930	4025	3945	388	1190	1000	2870	5	1	38782520	1549	4.81	0.38	12	0.06	830.00	10548.00	7870	20230509	-49.24	3980	20240417	0.38	5090	-21.51	20240102	3980	0.38	20240417	7870	-49.24	20230509	3980	0.38	20240417	0.62	N	317400	1000	387 억	135046	N	N	408	N	N
75	20240417	151043	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4000	10	2	0.25	80718240	20210	46.13	3985	4015	3980	5180	2795	3990	3993.98	0.35	-2284	4090	4040	4010	3960	3930	4025	3945	388	1190	1000	2870	5	1	38782520	1551	4.82	0.38	12	0.05	830.00	10548.00	7870	20230509	-49.17	3980	20240417	0.50	5090	-21.41	20240102	3980	0.50	20240417	7870	-49.17	20230509	3980	0.50	20240417	0.62	N	317400	1000	387 억	135046	N	N	323	N	N
76	20240417	141039	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	3995	5	2	0.13	72027195	18036	41.17	3985	4015	3980	5180	2795	3990	3993.52	0.35	-1354	4090	4040	4010	3960	3930	4025	3945	388	1190	1000	2870	5	1	38782520	1549	4.81	0.38	12	0.05	830.00	10548.00	7870	20230509	-49.24	3980	20240417	0.38	5090	-21.51	20240102	3980	0.38	20240417	7870	-49.24	20230509	3980	0.38	20240417	0.62	N	317400	1000	387 억	135046	N	N	323	N	N
77	20240417	131040	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4000	10	2	0.25	63513910	15907	36.31	3985	4015	3980	5180	2795	3990	3992.83	0.35	-883	4090	4040	4010	3960	3930	4025	3945	388	1190	1000	2870	5	1	38782520	1551	4.82	0.38	12	0.04	830.00	10548.00	7870	20230509	-49.17	3980	20240417	0.50	5090	-21.41	20240102	3980	0.50	20240417	7870	-49.17	20230509	3980	0.50	20240417	0.62	N	317400	1000	387 억	135046	N	N	323	N	N
78	20240417	121042	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	3995	5	2	0.13	51187940	12820	29.26	3985	4015	3980	5180	2795	3990	3992.82	0.35	-478	4090	4040	4010	3960	3930	4025	3945	388	1190	1000	2870	5	1	38782520	1549	4.81	0.38	12	0.03	830.00	10548.00	7870	20230509	-49.24	3980	20240417	0.38	5090	-21.51	20240102	3980	0.38	20240417	7870	-49.24	20230509	3980	0.38	20240417	0.62	N	317400	1000	387 억	135046	N	N	323	N	N
79	20240417	111045	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	3995	5	2	0.13	47784485	11968	27.32	3985	4015	3980	5180	2795	3990	3992.69	0.35	-396	4090	4040	4010	3960	3930	4025	3945	388	1190	1000	2870	5	1	38782520	1549	4.81	0.38	12	0.03	830.00	10548.00	7870	20230509	-49.24	3980	20240417	0.38	5090	-21.51	20240102	3980	0.38	20240417	7870	-49.24	20230509	3980	0.38	20240417	0.62	N	317400	1000	387 억	135046	N	N	323	N	N
80	20240417	101035	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	3995	5	2	0.13	40170345	10060	22.96	3985	4015	3980	5180	2795	3990	3993.08	0.35	109	4090	4040	4010	3960	3930	4025	3945	388	1190	1000	2870	5	1	38782520	1549	4.81	0.38	12	0.03	830.00	10548.00	7870	20230509	-49.24	3980	20240417	0.38	5090	-21.51	20240102	3980	0.38	20240417	7870	-49.24	20230509	3980	0.38	20240417	0.62	N	317400	1000	387 억	135046	N	N	323	N	N
81	20240417	091032	57	100.00	KOSPI		서비스업	N	N	N	N		N	4000	10	2	0.25	1375055	344	0.79	3985	4015	3985	5180	2795	3990	3997.25	0.35	-94	4090	4040	4010	3960	3930	4025	3945	388	1190	1000	2870	5	1	38782520	1551	4.82	0.38	12	0.00	830.00	10548.00	7870	20230509	-49.17	3980	20240416	0.50	5090	-21.41	20240102	3980	0.50	20240416	7870	-49.17	20230509	3980	0.50	20240416	0.62	N	317400	1000	387 억	135046	N	N	323	N	N
82	20240416	161037	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	3990	-55	5	-1.36	175118080	43805	128.93	4030	4060	3980	5250	2835	4045	3997.67	0.35	-1898	4111	4077	4061	4027	4011	4070	4020	388	1205	1000	2910	5	1	38782520	1547	4.81	0.38	12	0.11	830.00	10548.00	7870	20230509	-49.30	3980	20240416	0.25	5090	-21.61	20240102	3980	0.25	20240416	7870	-49.30	20230509	3980	0.25	20240416	0.63	N	317400	1000	387 억	136946	N	N	323	N	N
83	20240416	151036	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	3995	-50	5	-1.24	169658020	42437	124.90	4030	4060	3980	5250	2835	4045	3997.88	0.35	-1637	4111	4077	4061	4027	4011	4070	4020	388	1205	1000	2910	5	1	38782520	1549	4.81	0.38	12	0.11	830.00	10548.00	7870	20230509	-49.24	3980	20240416	0.38	5090	-21.51	20240102	3980	0.38	20240416	7870	-49.24	20230509	3980	0.38	20240416	0.63	N	317400	1000	387 억	136946	N	N	404	N	N
84	20240416	141037	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	3995	-50	5	-1.24	157646690	39427	116.04	4030	4060	3980	5250	2835	4045	3998.44	0.35	-833	4111	4077	4061	4027	4011	4070	4020	388	1205	1000	2910	5	1	38782520	1549	4.81	0.38	12	0.10	830.00	10548.00	7870	20230509	-49.24	3980	20240416	0.38	5090	-21.51	20240102	3980	0.38	20240416	7870	-49.24	20230509	3980	0.38	20240416	0.63	N	317400	1000	387 억	136946	N	N	404	N	N
85	20240416	131033	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	3995	-50	5	-1.24	133080005	33275	97.94	4030	4060	3980	5250	2835	4045	3999.40	0.35	-389	4111	4077	4061	4027	4011	4070	4020	388	1205	1000	2910	5	1	38782520	1549	4.81	0.38	12	0.09	830.00	10548.00	7870	20230509	-49.24	3980	20240416	0.38	5090	-21.51	20240102	3980	0.38	20240416	7870	-49.24	20230509	3980	0.38	20240416	0.63	N	317400	1000	387 억	136946	N	N	404	N	N
86	20240416	121037	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	3985	-60	5	-1.48	118139570	29530	86.91	4030	4060	3980	5250	2835	4045	4000.66	0.35	-107	4111	4077	4061	4027	4011	4070	4020	388	1205	1000	2910	5	1	38782520	1545	4.80	0.38	12	0.08	830.00	10548.00	7870	20230509	-49.36	3980	20240416	0.13	5090	-21.71	20240102	3980	0.13	20240416	7870	-49.36	20230509	3980	0.13	20240416	0.63	N	317400	1000	387 억	136946	N	N	404	N	N
87	20240416	111032	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	3995	-50	5	-1.24	86339440	21554	63.44	4030	4060	3990	5250	2835	4045	4005.73	0.35	18	4111	4077	4061	4027	4011	4070	4020	388	1205	1000	2910	5	1	38782520	1549	4.81	0.38	12	0.06	830.00	10548.00	7870	20230509	-49.24	3990	20240416	0.13	5090	-21.51	20240102	3990	0.13	20240416	7870	-49.24	20230509	3990	0.13	20240416	0.63	N	317400	1000	387 억	136946	N	N	404	N	N
88	20240416	101024	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4005	-40	5	-0.99	58823600	14670	43.18	4030	4060	3995	5250	2835	4045	4009.79	0.35	390	4111	4077	4061	4027	4011	4070	4020	388	1205	1000	2910	5	1	38782520	1553	4.83	0.38	12	0.04	830.00	10548.00	7870	20230509	-49.11	3995	20240416	0.25	5090	-21.32	20240102	3995	0.25	20240416	7870	-49.11	20230509	3995	0.25	20240416	0.63	N	317400	1000	387 억	136946	N	N	404	N	N
89	20240416	091024	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4040	-5	5	-0.12	4096690	1013	2.98	4030	4060	4030	5250	2835	4045	4044.12	0.35	390	4111	4077	4061	4027	4011	4070	4020	388	1205	1000	2910	5	1	38782520	1567	4.87	0.38	12	0.00	830.00	10548.00	7870	20230509	-48.67	4030	20240416	0.25	5090	-20.63	20240102	4030	0.25	20240416	7870	-48.67	20230509	4030	0.25	20240416	0.63	N	317400	1000	387 억	136946	N	N	404	N	N
90	20240415	161022	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4045	-50	5	-1.22	137738985	33974	162.38	4050	4095	4045	5320	2870	4095	4054.25	0.36	-1091	4178	4136	4113	4071	4048	4125	4060	388	1225	1000	2940	5	1	38782520	1569	4.87	0.38	12	0.09	830.00	10548.00	7870	20230509	-48.60	4045	20240415	0.00	5090	-20.53	20240102	4045	0.00	20240415	7870	-48.60	20230509	4045	0.00	20240415	0.65	N	317400	1000	387 억	139004	N	N	404	N	N
91	20240415	151027	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4055	-40	5	-0.98	115188645	28404	135.76	4050	4095	4050	5320	2870	4095	4055.37	0.36	-1002	4178	4136	4113	4071	4048	4125	4060	388	1225	1000	2940	5	1	38782520	1573	4.89	0.38	12	0.07	830.00	10548.00	7870	20230509	-48.48	4050	20240415	0.12	5090	-20.33	20240102	4050	0.12	20240415	7870	-48.48	20230509	4050	0.12	20240415	0.65	N	317400	1000	387 억	139004	N	N	708	N	N
92	20240415	141020	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4060	-35	5	-0.85	99668980	24577	117.47	4050	4095	4050	5320	2870	4095	4055.38	0.36	-1605	4178	4136	4113	4071	4048	4125	4060	388	1225	1000	2940	5	1	38782520	1575	4.89	0.38	12	0.06	830.00	10548.00	7870	20230509	-48.41	4050	20240415	0.25	5090	-20.24	20240102	4050	0.25	20240415	7870	-48.41	20230509	4050	0.25	20240415	0.65	N	317400	1000	387 억	139004	N	N	708	N	N
93	20240415	131008	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4055	-40	5	-0.98	94321190	23258	111.17	4050	4095	4050	5320	2870	4095	4055.43	0.36	-1289	4178	4136	4113	4071	4048	4125	4060	388	1225	1000	2940	5	1	38782520	1573	4.89	0.38	12	0.06	830.00	10548.00	7870	20230509	-48.48	4050	20240415	0.12	5090	-20.33	20240102	4050	0.12	20240415	7870	-48.48	20230509	4050	0.12	20240415	0.65	N	317400	1000	387 억	139004	N	N	708	N	N
94	20240415	121025	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4060	-35	5	-0.85	78020030	19238	91.95	4050	4095	4050	5320	2870	4095	4055.52	0.36	-962	4178	4136	4113	4071	4048	4125	4060	388	1225	1000	2940	5	1	38782520	1575	4.89	0.38	12	0.05	830.00	10548.00	7870	20230509	-48.41	4050	20240415	0.25	5090	-20.24	20240102	4050	0.25	20240415	7870	-48.41	20230509	4050	0.25	20240415	0.65	N	317400	1000	387 억	139004	N	N	708	N	N
95	20240415	111023	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4055	-40	5	-0.98	56238755	13863	66.26	4050	4095	4050	5320	2870	4095	4056.75	0.36	-675	4178	4136	4113	4071	4048	4125	4060	388	1225	1000	2940	5	1	38782520	1573	4.89	0.38	12	0.04	830.00	10548.00	7870	20230509	-48.48	4050	20240415	0.12	5090	-20.33	20240102	4050	0.12	20240415	7870	-48.48	20230509	4050	0.12	20240415	0.65	N	317400	1000	387 억	139004	N	N	708	N	N
96	20240415	101017	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4050	-45	5	-1.10	41668180	10275	49.11	4050	4095	4050	5320	2870	4095	4055.30	0.36	-330	4178	4136	4113	4071	4048	4125	4060	388	1225	1000	2940	5	1	38782520	1571	4.88	0.38	12	0.03	830.00	10548.00	7870	20230509	-48.54	4050	20240415	0.00	5090	-20.43	20240102	4050	0.00	20240415	7870	-48.54	20230509	4050	0.00	20240415	0.65	N	317400	1000	387 억	139004	N	N	708	N	N
97	20240415	091026	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4070	-25	5	-0.61	2895175	712	3.40	4050	4095	4050	5320	2870	4095	4066.26	0.36	-127	4178	4136	4113	4071	4048	4125	4060	388	1225	1000	2940	5	1	38782520	1578	4.90	0.39	12	0.00	830.00	10548.00	7870	20230509	-48.28	4050	20240415	0.49	5090	-20.04	20240102	4050	0.49	20240415	7870	-48.28	20230509	4050	0.49	20240415	0.65	N	317400	1000	387 억	139004	N	N	708	N	N
98	20240412	161016	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	4095	-40	5	-0.97	86004425	20916	74.20	4135	4155	4090	5370	2895	4135	4111.90	0.37	-1511	4185	4160	4125	4100	4065	4142	4082	388	1235	1000	2970	5	1	38782520	1588	4.93	0.39	12	0.05	830.00	10548.00	7870	20230509	-47.97	4090	20240412	0.12	5090	-19.55	20240102	4090	0.12	20240412	7870	-47.97	20230509	4090	0.12	20240412	0.65	N	317400	1000	387 억	141728	N	N	708	N	N
99	20240412	151020	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4095	-40	5	-0.97	75421380	18332	65.03	4135	4155	4095	5370	2895	4135	4114.19	0.37	-1579	4185	4160	4125	4100	4065	4142	4082	388	1235	1000	2970	5	1	38782520	1588	4.93	0.39	12	0.05	830.00	10548.00	7870	20230509	-47.97	4090	20240411	0.12	5090	-19.55	20240102	4090	0.12	20240411	7870	-47.97	20230509	4090	0.12	20240411	0.65	N	317400	1000	387 억	141728	N	N	438	N	N
100	20240412	141016	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4120	-15	5	-0.36	50561090	12272	43.53	4135	4155	4095	5370	2895	4135	4120.04	0.37	-2026	4185	4160	4125	4100	4065	4142	4082	388	1235	1000	2970	5	1	38782520	1598	4.96	0.39	12	0.03	830.00	10548.00	7870	20230509	-47.65	4090	20240411	0.73	5090	-19.06	20240102	4090	0.73	20240411	7870	-47.65	20230509	4090	0.73	20240411	0.65	N	317400	1000	387 억	141728	N	N	438	N	N
101	20240412	131005	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4130	-5	5	-0.12	40667190	9868	35.01	4135	4155	4095	5370	2895	4135	4121.12	0.37	-1850	4185	4160	4125	4100	4065	4142	4082	388	1235	1000	2970	5	1	38782520	1602	4.98	0.39	12	0.03	830.00	10548.00	7870	20230509	-47.52	4090	20240411	0.98	5090	-18.86	20240102	4090	0.98	20240411	7870	-47.52	20230509	4090	0.98	20240411	0.65	N	317400	1000	387 억	141728	N	N	438	N	N
102	20240412	121011	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4150	15	2	0.36	24996770	6075	21.55	4135	4155	4095	5370	2895	4135	4114.69	0.37	-526	4185	4160	4125	4100	4065	4142	4082	388	1235	1000	2970	5	1	38782520	1609	5.00	0.39	12	0.02	830.00	10548.00	7870	20230509	-47.27	4090	20240411	1.47	5090	-18.47	20240102	4090	1.47	20240411	7870	-47.27	20230509	4090	1.47	20240411	0.65	N	317400	1000	387 억	141728	N	N	438	N	N
103	20240412	111011	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4125	-10	5	-0.24	21577660	5248	18.62	4135	4135	4095	5370	2895	4135	4111.60	0.37	-415	4185	4160	4125	4100	4065	4142	4082	388	1235	1000	2970	5	1	38782520	1600	4.97	0.39	12	0.01	830.00	10548.00	7870	20230509	-47.59	4090	20240411	0.86	5090	-18.96	20240102	4090	0.86	20240411	7870	-47.59	20230509	4090	0.86	20240411	0.65	N	317400	1000	387 억	141728	N	N	438	N	N
104	20240412	101012	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4125	-10	5	-0.24	13633320	3316	11.76	4135	4135	4095	5370	2895	4135	4111.38	0.37	-214	4185	4160	4125	4100	4065	4142	4082	388	1235	1000	2970	5	1	38782520	1600	4.97	0.39	12	0.01	830.00	10548.00	7870	20230509	-47.59	4090	20240411	0.86	5090	-18.96	20240102	4090	0.86	20240411	7870	-47.59	20230509	4090	0.86	20240411	0.65	N	317400	1000	387 억	141728	N	N	438	N	N
105	20240412	091013	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	4125	-10	5	-0.24	7465760	1818	6.45	4135	4135	4095	5370	2895	4135	4106.58	0.37	-74	4185	4160	4125	4100	4065	4142	4082	388	1235	1000	2970	5	1	38782520	1600	4.97	0.39	12	0.00	830.00	10548.00	7870	20230509	-47.59	4090	20240411	0.86	5090	-18.96	20240102	4090	0.86	20240411	7870	-47.59	20230509	4090	0.86	20240411	0.65	N	317400	1000	387 억	141728	N	N	438	N	N
106	20240411	161009	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4135	10	2	0.24	115510570	28089	27.11	4150	4150	4090	5360	2890	4125	4111.96	0.37	-678	4285	4205	4160	4080	4035	4245	4120	388	1235	1000	2970	5	1	38782520	1604	4.98	0.39	12	0.07	830.00	10548.00	7870	20230509	-47.46	4090	20240411	1.10	5090	-18.76	20240102	4090	1.10	20240411	7870	-47.46	20230509	4090	1.10	20240411	0.65	N	317400	1000	387 억	143650	N	N	438	N	N
107	20240411	151012	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4110	-15	5	-0.36	109385645	26605	25.68	4150	4150	4090	5360	2890	4125	4111.47	0.37	-494	4285	4205	4160	4080	4035	4245	4120	388	1235	1000	2970	5	1	38782520	1594	4.95	0.39	12	0.07	830.00	10548.00	7870	20230509	-47.78	4090	20240411	0.49	5090	-19.25	20240102	4090	0.49	20240411	7870	-47.78	20230509	4090	0.49	20240411	0.65	N	317400	1000	387 억	143650	N	N	137	N	N
108	20240411	141011	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4125	0	3	0.00	90358765	21985	21.22	4150	4150	4090	5360	2890	4125	4110.02	0.37	-285	4285	4205	4160	4080	4035	4245	4120	388	1235	1000	2970	5	1	38782520	1600	4.97	0.39	12	0.06	830.00	10548.00	7870	20230509	-47.59	4090	20240411	0.86	5090	-18.96	20240102	4090	0.86	20240411	7870	-47.59	20230509	4090	0.86	20240411	0.65	N	317400	1000	387 억	143650	N	N	137	N	N
109	20240411	130957	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4145	20	2	0.48	74008440	18025	17.40	4150	4150	4090	5360	2890	4125	4105.88	0.37	-815	4285	4205	4160	4080	4035	4245	4120	388	1235	1000	2970	5	1	38782520	1608	4.99	0.39	12	0.05	830.00	10548.00	7870	20230509	-47.33	4090	20240411	1.34	5090	-18.57	20240102	4090	1.34	20240411	7870	-47.33	20230509	4090	1.34	20240411	0.65	N	317400	1000	387 억	143650	N	N	137	N	N
110	20240411	121012	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4115	-10	5	-0.24	71186070	17341	16.74	4150	4150	4090	5360	2890	4125	4105.07	0.37	-724	4285	4205	4160	4080	4035	4245	4120	388	1235	1000	2970	5	1	38782520	1596	4.96	0.39	12	0.04	830.00	10548.00	7870	20230509	-47.71	4090	20240411	0.61	5090	-19.16	20240102	4090	0.61	20240411	7870	-47.71	20230509	4090	0.61	20240411	0.65	N	317400	1000	387 억	143650	N	N	137	N	N
111	20240411	111002	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4120	-5	5	-0.12	64985000	15833	15.28	4150	4150	4090	5360	2890	4125	4104.40	0.37	-440	4285	4205	4160	4080	4035	4245	4120	388	1235	1000	2970	5	1	38782520	1598	4.96	0.39	12	0.04	830.00	10548.00	7870	20230509	-47.65	4090	20240411	0.73	5090	-19.06	20240102	4090	0.73	20240411	7870	-47.65	20230509	4090	0.73	20240411	0.65	N	317400	1000	387 억	143650	N	N	137	N	N
112	20240411	101008	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4105	-20	5	-0.48	60273585	14687	14.17	4150	4150	4090	5360	2890	4125	4103.87	0.37	-209	4285	4205	4160	4080	4035	4245	4120	388	1235	1000	2970	5	1	38782520	1592	4.95	0.39	12	0.04	830.00	10548.00	7870	20230509	-47.84	4090	20240411	0.37	5090	-19.35	20240102	4090	0.37	20240411	7870	-47.84	20230509	4090	0.37	20240411	0.65	N	317400	1000	387 억	143650	N	N	137	N	N
113	20240411	091008	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4100	-25	5	-0.61	24962590	6078	5.87	4150	4150	4100	5360	2890	4125	4107.04	0.37	-1194	4285	4205	4160	4080	4035	4245	4120	388	1235	1000	2970	5	1	38782520	1590	4.94	0.39	12	0.02	830.00	10548.00	7870	20230509	-47.90	4100	20240411	0.00	5090	-19.45	20240102	4100	0.00	20240411	7870	-47.90	20230509	4100	0.00	20240411	0.65	N	317400	1000	387 억	143650	N	N	137	N	N
114	20240409	160950	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4125	-75	5	-1.79	429193925	103604	363.43	4115	4240	4115	5460	2940	4200	4142.72	0.36	3914	4246	4222	4206	4182	4166	4215	4175	388	1260	1000	3020	5	1	38782520	1600	4.97	0.39	12	0.27	830.00	10548.00	7870	20230509	-47.59	4115	20240409	0.24	5090	-18.96	20240102	4115	0.24	20240409	7870	-47.59	20230509	4115	0.24	20240409	0.67	N	317400	1000	387 억	140128	N	N	137	N	N
115	20240409	150956	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4140	-60	5	-1.43	388575355	93778	328.96	4115	4240	4115	5460	2940	4200	4143.57	0.36	5352	4246	4222	4206	4182	4166	4215	4175	388	1260	1000	3020	5	1	38782520	1606	4.99	0.39	12	0.24	830.00	10548.00	7870	20230509	-47.40	4115	20240409	0.61	5090	-18.66	20240102	4115	0.61	20240409	7870	-47.40	20230509	4115	0.61	20240409	0.67	N	317400	1000	387 억	140128	N	N	0	N	N
116	20240409	141001	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4160	-40	5	-0.95	358449985	86523	303.51	4115	4240	4115	5460	2940	4200	4142.83	0.36	5045	4246	4222	4206	4182	4166	4215	4175	388	1260	1000	3020	5	1	38782520	1613	5.01	0.39	12	0.22	830.00	10548.00	7870	20230509	-47.14	4115	20240409	1.09	5090	-18.27	20240102	4115	1.09	20240409	7870	-47.14	20230509	4115	1.09	20240409	0.67	N	317400	1000	387 억	140128	N	N	0	N	N
117	20240409	130953	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4170	-30	5	-0.71	331632625	80063	280.85	4115	4240	4115	5460	2940	4200	4142.15	0.36	4665	4246	4222	4206	4182	4166	4215	4175	388	1260	1000	3020	5	1	38782520	1617	5.02	0.40	12	0.21	830.00	10548.00	7870	20230509	-47.01	4115	20240409	1.34	5090	-18.07	20240102	4115	1.34	20240409	7870	-47.01	20230509	4115	1.34	20240409	0.67	N	317400	1000	387 억	140128	N	N	0	N	N
118	20240409	120958	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4160	-40	5	-0.95	295487075	71443	250.62	4115	4240	4115	5460	2940	4200	4135.98	0.36	8019	4246	4222	4206	4182	4166	4215	4175	388	1260	1000	3020	5	1	38782520	1613	5.01	0.39	12	0.18	830.00	10548.00	7870	20230509	-47.14	4115	20240409	1.09	5090	-18.27	20240102	4115	1.09	20240409	7870	-47.14	20230509	4115	1.09	20240409	0.67	N	317400	1000	387 억	140128	N	N	0	N	N
119	20240409	110956	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4160	-40	5	-0.95	286009890	69163	242.62	4115	4240	4115	5460	2940	4200	4135.30	0.36	8485	4246	4222	4206	4182	4166	4215	4175	388	1260	1000	3020	5	1	38782520	1613	5.01	0.39	12	0.18	830.00	10548.00	7870	20230509	-47.14	4115	20240409	1.09	5090	-18.27	20240102	4115	1.09	20240409	7870	-47.14	20230509	4115	1.09	20240409	0.67	N	317400	1000	387 억	140128	N	N	0	N	N
120	20240409	100949	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4170	-30	5	-0.71	233106500	56432	197.96	4115	4240	4115	5460	2940	4200	4130.75	0.36	9073	4246	4222	4206	4182	4166	4215	4175	388	1260	1000	3020	5	1	38782520	1617	5.02	0.40	12	0.15	830.00	10548.00	7870	20230509	-47.01	4115	20240409	1.34	5090	-18.07	20240102	4115	1.34	20240409	7870	-47.01	20230509	4115	1.34	20240409	0.67	N	317400	1000	387 억	140128	N	N	0	N	N
121	20240409	091008	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	4145	-55	5	-1.31	191670195	46445	162.92	4115	4240	4115	5460	2940	4200	4126.82	0.36	8459	4246	4222	4206	4182	4166	4215	4175	388	1260	1000	3020	5	1	38782520	1608	4.99	0.39	12	0.12	830.00	10548.00	7870	20230509	-47.33	4115	20240409	0.73	5090	-18.57	20240102	4115	0.73	20240409	7870	-47.33	20230509	4115	0.73	20240409	0.67	N	317400	1000	387 억	140128	N	N	0	N	N
122	20240408	160949	57	100.00	KOSPI		서비스업	N	N	N	N		N	4200	-15	5	-0.36	119277510	28405	116.11	4230	4230	4190	5470	2955	4215	4199.17	0.38	-13050	4258	4236	4218	4196	4178	4227	4187	388	1255	1000	3030	5	1	38782520	1629	5.06	0.40	12	0.07	830.00	10548.00	7870	20230509	-46.63	4130	20240320	1.69	5090	-17.49	20240102	4130	1.69	20240320	7870	-46.63	20230509	4130	1.69	20240320	0.67	N	317400	1000	387 억	146700	N	N	308	N	N
123	20240408	150957	57	100.00	KOSPI		서비스업	N	N	N	N		N	4190	-25	5	-0.59	114041000	27157	111.01	4230	4230	4190	5470	2955	4215	4199.32	0.38	-12201	4258	4236	4218	4196	4178	4227	4187	388	1255	1000	3030	5	1	38782520	1625	5.05	0.40	12	0.07	830.00	10548.00	7870	20230509	-46.76	4130	20240320	1.45	5090	-17.68	20240102	4130	1.45	20240320	7870	-46.76	20230509	4130	1.45	20240320	0.67	N	317400	1000	387 억	146700	N	N	308	N	N
124	20240408	140955	57	100.00	KOSPI		서비스업	N	N	N	N		N	4190	-25	5	-0.59	102782075	24472	100.03	4230	4230	4190	5470	2955	4215	4199.99	0.38	-9777	4258	4236	4218	4196	4178	4227	4187	388	1255	1000	3030	5	1	38782520	1625	5.05	0.40	12	0.06	830.00	10548.00	7870	20230509	-46.76	4130	20240320	1.45	5090	-17.68	20240102	4130	1.45	20240320	7870	-46.76	20230509	4130	1.45	20240320	0.67	N	317400	1000	387 억	146700	N	N	308	N	N
125	20240408	130949	57	100.00	KOSPI		서비스업	N	N	N	N		N	4195	-20	5	-0.47	81926210	19497	79.70	4230	4230	4190	5470	2955	4215	4201.99	0.38	-7665	4258	4236	4218	4196	4178	4227	4187	388	1255	1000	3030	5	1	38782520	1627	5.05	0.40	12	0.05	830.00	10548.00	7870	20230509	-46.70	4130	20240320	1.57	5090	-17.58	20240102	4130	1.57	20240320	7870	-46.70	20230509	4130	1.57	20240320	0.67	N	317400	1000	387 억	146700	N	N	308	N	N
126	20240408	120957	57	100.00	KOSPI		서비스업	N	N	N	N		N	4200	-15	5	-0.36	69622690	16563	67.70	4230	4230	4190	5470	2955	4215	4203.51	0.38	-5276	4258	4236	4218	4196	4178	4227	4187	388	1255	1000	3030	5	1	38782520	1629	5.06	0.40	12	0.04	830.00	10548.00	7870	20230509	-46.63	4130	20240320	1.69	5090	-17.49	20240102	4130	1.69	20240320	7870	-46.63	20230509	4130	1.69	20240320	0.67	N	317400	1000	387 억	146700	N	N	308	N	N
127	20240408	110959	57	100.00	KOSPI		서비스업	N	N	N	N		N	4200	-15	5	-0.36	51785660	12310	50.32	4230	4230	4200	5470	2955	4215	4206.80	0.38	-3297	4258	4236	4218	4196	4178	4227	4187	388	1255	1000	3030	5	1	38782520	1629	5.06	0.40	12	0.03	830.00	10548.00	7870	20230509	-46.63	4130	20240320	1.69	5090	-17.49	20240102	4130	1.69	20240320	7870	-46.63	20230509	4130	1.69	20240320	0.67	N	317400	1000	387 억	146700	N	N	308	N	N
128	20240408	100947	57	100.00	KOSPI		서비스업	N	N	N	N		N	4200	-15	5	-0.36	40661990	9662	39.49	4230	4230	4200	5470	2955	4215	4208.44	0.38	-1411	4258	4236	4218	4196	4178	4227	4187	388	1255	1000	3030	5	1	38782520	1629	5.06	0.40	12	0.02	830.00	10548.00	7870	20230509	-46.63	4130	20240320	1.69	5090	-17.49	20240102	4130	1.69	20240320	7870	-46.63	20230509	4130	1.69	20240320	0.67	N	317400	1000	387 억	146700	N	N	308	N	N
129	20240408	090957	57	100.00	KOSPI		서비스업	N	N	N	N		N	4210	-5	5	-0.12	11927690	2837	11.60	4230	4230	4200	5470	2955	4215	4204.33	0.38	-231	4258	4236	4218	4196	4178	4227	4187	388	1255	1000	3030	5	1	38782520	1633	5.07	0.40	12	0.01	830.00	10548.00	7870	20230509	-46.51	4130	20240320	1.94	5090	-17.29	20240102	4130	1.94	20240320	7870	-46.51	20230509	4130	1.94	20240320	0.67	N	317400	1000	387 억	146700	N	N	308	N	N
130	20240405	160953	57	100.00	KOSPI		서비스업	N	N	N	N		N	4215	-15	5	-0.35	103029140	24464	59.33	4230	4240	4200	5490	2965	4230	4211.45	0.38	-2661	4333	4281	4248	4196	4163	4265	4180	388	1260	1000	3040	5	1	38782520	1635	5.08	0.40	12	0.06	830.00	10548.00	7870	20230509	-46.44	4130	20240320	2.06	5090	-17.19	20240102	4130	2.06	20240320	7870	-46.44	20230509	4130	2.06	20240320	0.68	N	317400	1000	387 억	149253	N	N	308	N	N
131	20240405	150949	57	100.00	KOSPI		서비스업	N	N	N	N		N	4225	-5	5	-0.12	97265925	23097	56.01	4230	4240	4200	5490	2965	4230	4211.19	0.38	-2432	4333	4281	4248	4196	4163	4265	4180	388	1260	1000	3040	5	1	38782520	1639	5.09	0.40	12	0.06	830.00	10548.00	7870	20230509	-46.32	4130	20240320	2.30	5090	-16.99	20240102	4130	2.30	20240320	7870	-46.32	20230509	4130	2.30	20240320	0.68	N	317400	1000	387 억	149253	N	N	6	N	N
132	20240405	140947	57	100.00	KOSPI		서비스업	N	N	N	N		N	4230	0	3	0.00	89360340	21221	51.46	4230	4240	4200	5490	2965	4230	4210.94	0.38	-2049	4333	4281	4248	4196	4163	4265	4180	388	1260	1000	3040	5	1	38782520	1641	5.10	0.40	12	0.05	830.00	10548.00	7870	20230509	-46.25	4130	20240320	2.42	5090	-16.90	20240102	4130	2.42	20240320	7870	-46.25	20230509	4130	2.42	20240320	0.68	N	317400	1000	387 억	149253	N	N	6	N	N
133	20240405	130943	57	100.00	KOSPI		서비스업	N	N	N	N		N	4210	-20	5	-0.47	79950630	18989	46.05	4230	4240	4200	5490	2965	4230	4210.37	0.38	-1188	4333	4281	4248	4196	4163	4265	4180	388	1260	1000	3040	5	1	38782520	1633	5.07	0.40	12	0.05	830.00	10548.00	7870	20230509	-46.51	4130	20240320	1.94	5090	-17.29	20240102	4130	1.94	20240320	7870	-46.51	20230509	4130	1.94	20240320	0.68	N	317400	1000	387 억	149253	N	N	6	N	N
134	20240405	120948	57	100.00	KOSPI		서비스업	N	N	N	N		N	4205	-25	5	-0.59	74868755	17781	43.12	4230	4240	4200	5490	2965	4230	4210.60	0.38	-816	4333	4281	4248	4196	4163	4265	4180	388	1260	1000	3040	5	1	38782520	1631	5.07	0.40	12	0.05	830.00	10548.00	7870	20230509	-46.57	4130	20240320	1.82	5090	-17.39	20240102	4130	1.82	20240320	7870	-46.57	20230509	4130	1.82	20240320	0.68	N	317400	1000	387 억	149253	N	N	6	N	N
135	20240405	110955	57	100.00	KOSPI		서비스업	N	N	N	N		N	4205	-25	5	-0.59	71646925	17015	41.26	4230	4240	4200	5490	2965	4230	4210.81	0.38	-388	4333	4281	4248	4196	4163	4265	4180	388	1260	1000	3040	5	1	38782520	1631	5.07	0.40	12	0.04	830.00	10548.00	7870	20230509	-46.57	4130	20240320	1.82	5090	-17.39	20240102	4130	1.82	20240320	7870	-46.57	20230509	4130	1.82	20240320	0.68	N	317400	1000	387 억	149253	N	N	6	N	N
136	20240405	100828	57	100.00	KOSPI		서비스업	N	N	N	N		N	4220	-10	5	-0.24	23987390	5686	13.79	4230	4230	4210	5490	2965	4230	4218.68	0.38	-477	4333	4281	4248	4196	4163	4265	4180	388	1260	1000	3040	5	1	38782520	1637	5.08	0.40	12	0.01	830.00	10548.00	7870	20230509	-46.38	4130	20240320	2.18	5090	-17.09	20240102	4130	2.18	20240320	7870	-46.38	20230509	4130	2.18	20240320	0.68	N	317400	1000	387 억	149253	N	N	6	N	N
137	20240405	090936	57	100.00	KOSPI		서비스업	N	N	N	N		N	4210	-20	5	-0.47	3110015	736	1.78	4230	4230	4210	5490	2965	4230	4225.56	0.38	0	4333	4281	4248	4196	4163	4265	4180	388	1260	1000	3040	5	1	38782520	1633	5.07	0.40	12	0.00	830.00	10548.00	7870	20230509	-46.51	4130	20240320	1.94	5090	-17.29	20240102	4130	1.94	20240320	7870	-46.51	20230509	4130	1.94	20240320	0.68	N	317400	1000	387 억	149253	N	N	6	N	N
138	20240404	160933	57	100.00	KOSPI		서비스업	N	N	N	N		N	4230	-35	5	-0.82	174271110	41223	100.20	4300	4300	4215	5540	2990	4265	4227.49	0.41	-7894	4425	4345	4280	4200	4135	4385	4240	388	1275	1000	3070	5	1	38782520	1641	5.10	0.40	12	0.11	830.00	10548.00	7870	20230509	-46.25	4130	20240320	2.42	5090	-16.90	20240102	4130	2.42	20240320	7870	-46.25	20230509	4130	2.42	20240320	0.68	N	317400	1000	387 억	158162	N	N	6	N	N
139	20240404	150931	57	100.00	KOSPI		서비스업	N	N	N	N		N	4235	-30	5	-0.70	166121030	39296	95.52	4300	4300	4215	5540	2990	4265	4227.43	0.41	-7485	4425	4345	4280	4200	4135	4385	4240	388	1275	1000	3070	5	1	38782520	1642	5.10	0.40	12	0.10	830.00	10548.00	7870	20230509	-46.19	4130	20240320	2.54	5090	-16.80	20240102	4130	2.54	20240320	7870	-46.19	20230509	4130	2.54	20240320	0.68	N	317400	1000	387 억	158162	N	N	14	N	N
140	20240404	140938	57	100.00	KOSPI		서비스업	N	N	N	N		N	4230	-35	5	-0.82	160894565	38059	92.51	4300	4300	4215	5540	2990	4265	4227.50	0.41	-6443	4425	4345	4280	4200	4135	4385	4240	388	1275	1000	3070	5	1	38782520	1641	5.10	0.40	12	0.10	830.00	10548.00	7870	20230509	-46.25	4130	20240320	2.42	5090	-16.90	20240102	4130	2.42	20240320	7870	-46.25	20230509	4130	2.42	20240320	0.68	N	317400	1000	387 억	158162	N	N	14	N	N
141	20240404	130926	57	100.00	KOSPI		서비스업	N	N	N	N		N	4225	-40	5	-0.94	143740525	34010	82.67	4300	4300	4215	5540	2990	4265	4226.42	0.41	-5508	4425	4345	4280	4200	4135	4385	4240	388	1275	1000	3070	5	1	38782520	1639	5.09	0.40	12	0.09	830.00	10548.00	7870	20230509	-46.32	4130	20240320	2.30	5090	-16.99	20240102	4130	2.30	20240320	7870	-46.32	20230509	4130	2.30	20240320	0.68	N	317400	1000	387 억	158162	N	N	14	N	N
142	20240404	120933	57	100.00	KOSPI		서비스업	N	N	N	N		N	4220	-45	5	-1.06	123607120	29239	71.07	4300	4300	4215	5540	2990	4265	4227.47	0.41	-4021	4425	4345	4280	4200	4135	4385	4240	388	1275	1000	3070	5	1	38782520	1637	5.08	0.40	12	0.08	830.00	10548.00	7870	20230509	-46.38	4130	20240320	2.18	5090	-17.09	20240102	4130	2.18	20240320	7870	-46.38	20230509	4130	2.18	20240320	0.68	N	317400	1000	387 억	158162	N	N	14	N	N
143	20240404	110935	57	100.00	KOSPI		서비스업	N	N	N	N		N	4225	-40	5	-0.94	110513835	26137	63.53	4300	4300	4215	5540	2990	4265	4228.25	0.41	-2321	4425	4345	4280	4200	4135	4385	4240	388	1275	1000	3070	5	1	38782520	1639	5.09	0.40	12	0.07	830.00	10548.00	7870	20230509	-46.32	4130	20240320	2.30	5090	-16.99	20240102	4130	2.30	20240320	7870	-46.32	20230509	4130	2.30	20240320	0.68	N	317400	1000	387 억	158162	N	N	14	N	N
144	20240404	100932	57	100.00	KOSPI		서비스업	N	N	N	N		N	4225	-40	5	-0.94	48420910	11422	27.76	4300	4300	4220	5540	2990	4265	4239.27	0.41	232	4425	4345	4280	4200	4135	4385	4240	388	1275	1000	3070	5	1	38782520	1639	5.09	0.40	12	0.03	830.00	10548.00	7870	20230509	-46.32	4130	20240320	2.30	5090	-16.99	20240102	4130	2.30	20240320	7870	-46.32	20230509	4130	2.30	20240320	0.68	N	317400	1000	387 억	158162	N	N	14	N	N
145	20240404	090935	57	100.00	KOSPI		서비스업	N	N	N	N		N	4280	15	2	0.35	2235295	522	1.27	4300	4300	4275	5540	2990	4265	4282.17	0.41	-447	4425	4345	4280	4200	4135	4385	4240	388	1275	1000	3070	5	1	38782520	1660	5.16	0.41	12	0.00	830.00	10548.00	7870	20230509	-45.62	4130	20240320	3.63	5090	-15.91	20240102	4130	3.63	20240320	7870	-45.62	20230509	4130	3.63	20240320	0.68	N	317400	1000	387 억	158162	N	N	14	N	N
146	20240403	160930	57	100.00	KOSPI		서비스업	N	N	N	N		N	4265	10	2	0.24	175880525	41140	100.17	4215	4360	4215	5530	2980	4255	4275.17	0.41	-3835	4335	4295	4255	4215	4175	4275	4195	388	1275	1000	3060	5	1	38782520	1654	5.14	0.40	12	0.11	830.00	10548.00	7870	20230509	-45.81	4130	20240320	3.27	5090	-16.21	20240102	4130	3.27	20240320	7870	-45.81	20230509	4130	3.27	20240320	0.68	N	317400	1000	387 억	159538	N	N	14	N	N
147	20240403	150930	57	100.00	KOSPI		서비스업	N	N	N	N		N	4245	-10	5	-0.24	173187160	40507	98.63	4215	4360	4215	5530	2980	4255	4275.49	0.41	-3591	4335	4295	4255	4215	4175	4275	4195	388	1275	1000	3060	5	1	38782520	1646	5.11	0.40	12	0.10	830.00	10548.00	7870	20230509	-46.06	4130	20240320	2.78	5090	-16.60	20240102	4130	2.78	20240320	7870	-46.06	20230509	4130	2.78	20240320	0.68	N	317400	1000	387 억	159538	N	N	71	N	N
148	20240403	140920	57	100.00	KOSPI		서비스업	N	N	N	N		N	4250	-5	5	-0.12	157502395	36813	89.64	4215	4360	4215	5530	2980	4255	4278.45	0.41	-2788	4335	4295	4255	4215	4175	4275	4195	388	1275	1000	3060	5	1	38782520	1648	5.12	0.40	12	0.09	830.00	10548.00	7870	20230509	-46.00	4130	20240320	2.91	5090	-16.50	20240102	4130	2.91	20240320	7870	-46.00	20230509	4130	2.91	20240320	0.68	N	317400	1000	387 억	159538	N	N	71	N	N
149	20240403	130927	57	100.00	KOSPI		서비스업	N	N	N	N		N	4250	-5	5	-0.12	142988140	33398	81.32	4215	4360	4215	5530	2980	4255	4281.34	0.41	-3344	4335	4295	4255	4215	4175	4275	4195	388	1275	1000	3060	5	1	38782520	1648	5.12	0.40	12	0.09	830.00	10548.00	7870	20230509	-46.00	4130	20240320	2.91	5090	-16.50	20240102	4130	2.91	20240320	7870	-46.00	20230509	4130	2.91	20240320	0.68	N	317400	1000	387 억	159538	N	N	71	N	N
150	20240403	120920	57	100.00	KOSPI		서비스업	N	N	N	N		N	4260	5	2	0.12	136260125	31816	77.47	4215	4360	4215	5530	2980	4255	4282.76	0.41	-2422	4335	4295	4255	4215	4175	4275	4195	388	1275	1000	3060	5	1	38782520	1652	5.13	0.40	12	0.08	830.00	10548.00	7870	20230509	-45.87	4130	20240320	3.15	5090	-16.31	20240102	4130	3.15	20240320	7870	-45.87	20230509	4130	3.15	20240320	0.68	N	317400	1000	387 억	159538	N	N	71	N	N
151	20240403	110927	57	100.00	KOSPI		서비스업	N	N	N	N		N	4280	25	2	0.59	129232570	30171	73.46	4215	4360	4215	5530	2980	4255	4283.34	0.41	-1260	4335	4295	4255	4215	4175	4275	4195	388	1275	1000	3060	5	1	38782520	1660	5.16	0.41	12	0.08	830.00	10548.00	7870	20230509	-45.62	4130	20240320	3.63	5090	-15.91	20240102	4130	3.63	20240320	7870	-45.62	20230509	4130	3.63	20240320	0.68	N	317400	1000	387 억	159538	N	N	71	N	N
152	20240403	100926	57	100.00	KOSPI		서비스업	N	N	N	N		N	4300	45	2	1.06	107231600	25039	60.97	4215	4360	4215	5530	2980	4255	4282.59	0.41	-1067	4335	4295	4255	4215	4175	4275	4195	388	1275	1000	3060	5	1	38782520	1668	5.18	0.41	12	0.06	830.00	10548.00	7870	20230509	-45.36	4130	20240320	4.12	5090	-15.52	20240102	4130	4.12	20240320	7870	-45.36	20230509	4130	4.12	20240320	0.68	N	317400	1000	387 억	159538	N	N	71	N	N
153	20240403	090928	57	100.00	KOSPI		서비스업	N	N	N	N		N	4230	-25	5	-0.59	28509995	6733	16.39	4215	4270	4215	5530	2980	4255	4234.35	0.41	32	4335	4295	4255	4215	4175	4275	4195	388	1275	1000	3060	5	1	38782520	1641	5.10	0.40	12	0.02	830.00	10548.00	7870	20230509	-46.25	4130	20240320	2.42	5090	-16.90	20240102	4130	2.42	20240320	7870	-46.25	20230509	4130	2.42	20240320	0.68	N	317400	1000	387 억	159538	N	N	71	N	N
154	20240402	160913	57	100.00	KOSPI		서비스업	N	N	N	N		N	4255	5	2	0.12	173770525	40968	140.71	4295	4295	4215	5520	2975	4250	4241.58	0.45	-12296	4286	4267	4251	4232	4216	4277	4242	388	1270	1000	3060	5	1	38782520	1650	5.13	0.40	12	0.11	830.00	10548.00	7870	20230509	-45.93	4130	20240320	3.03	5090	-16.40	20240102	4130	3.03	20240320	7870	-45.93	20230509	4130	3.03	20240320	0.68	N	317400	1000	387 억	173234	N	N	71	N	N
155	20240402	150921	57	100.00	KOSPI		서비스업	N	N	N	N		N	4255	5	2	0.12	166906955	39353	135.16	4295	4295	4215	5520	2975	4250	4241.28	0.45	-11529	4286	4267	4251	4232	4216	4277	4242	388	1270	1000	3060	5	1	38782520	1650	5.13	0.40	12	0.10	830.00	10548.00	7870	20230509	-45.93	4130	20240320	3.03	5090	-16.40	20240102	4130	3.03	20240320	7870	-45.93	20230509	4130	3.03	20240320	0.68	N	317400	1000	387 억	173234	N	N	0	N	N
156	20240402	140923	57	100.00	KOSPI		서비스업	N	N	N	N		N	4230	-20	5	-0.47	133246580	31394	107.83	4295	4295	4230	5520	2975	4250	4244.33	0.45	-9332	4286	4267	4251	4232	4216	4277	4242	388	1270	1000	3060	5	1	38782520	1641	5.10	0.40	12	0.08	830.00	10548.00	7870	20230509	-46.25	4130	20240320	2.42	5090	-16.90	20240102	4130	2.42	20240320	7870	-46.25	20230509	4130	2.42	20240320	0.68	N	317400	1000	387 억	173234	N	N	0	N	N
157	20240402	130910	57	100.00	KOSPI		서비스업	N	N	N	N		N	4240	-10	5	-0.24	101469920	23892	82.06	4295	4295	4230	5520	2975	4250	4247.02	0.45	-6225	4286	4267	4251	4232	4216	4277	4242	388	1270	1000	3060	5	1	38782520	1644	5.11	0.40	12	0.06	830.00	10548.00	7870	20230509	-46.12	4130	20240320	2.66	5090	-16.70	20240102	4130	2.66	20240320	7870	-46.12	20230509	4130	2.66	20240320	0.68	N	317400	1000	387 억	173234	N	N	0	N	N
158	20240402	120908	57	100.00	KOSPI		서비스업	N	N	N	N		N	4250	0	3	0.00	57236280	13475	46.28	4295	4295	4230	5520	2975	4250	4247.59	0.45	-4939	4286	4267	4251	4232	4216	4277	4242	388	1270	1000	3060	5	1	38782520	1648	5.12	0.40	12	0.03	830.00	10548.00	7870	20230509	-46.00	4130	20240320	2.91	5090	-16.50	20240102	4130	2.91	20240320	7870	-46.00	20230509	4130	2.91	20240320	0.68	N	317400	1000	387 억	173234	N	N	0	N	N
159	20240402	110911	57	100.00	KOSPI		서비스업	N	N	N	N		N	4235	-15	5	-0.35	49783575	11718	40.25	4295	4295	4230	5520	2975	4250	4248.47	0.45	-4644	4286	4267	4251	4232	4216	4277	4242	388	1270	1000	3060	5	1	38782520	1642	5.10	0.40	12	0.03	830.00	10548.00	7870	20230509	-46.19	4130	20240320	2.54	5090	-16.80	20240102	4130	2.54	20240320	7870	-46.19	20230509	4130	2.54	20240320	0.68	N	317400	1000	387 억	173234	N	N	0	N	N
160	20240402	100914	57	100.00	KOSPI		서비스업	N	N	N	N		N	4245	-5	5	-0.12	23843225	5598	19.23	4295	4295	4245	5520	2975	4250	4259.24	0.45	-1992	4286	4267	4251	4232	4216	4277	4242	388	1270	1000	3060	5	1	38782520	1646	5.11	0.40	12	0.01	830.00	10548.00	7870	20230509	-46.06	4130	20240320	2.78	5090	-16.60	20240102	4130	2.78	20240320	7870	-46.06	20230509	4130	2.78	20240320	0.68	N	317400	1000	387 억	173234	N	N	0	N	N
161	20240402	090910	57	100.00	KOSPI		서비스업	N	N	N	N		N	4265	15	2	0.35	3081415	721	2.48	4295	4295	4265	5520	2975	4250	4273.81	0.45	-489	4286	4267	4251	4232	4216	4277	4242	388	1270	1000	3060	5	1	38782520	1654	5.14	0.40	12	0.00	830.00	10548.00	7870	20230509	-45.81	4130	20240320	3.27	5090	-16.21	20240102	4130	3.27	20240320	7870	-45.81	20230509	4130	3.27	20240320	0.68	N	317400	1000	387 억	173234	N	N	0	N	N
162	20240401	160910	57	100.00	KOSPI		서비스업	N	N	N	N		N	4250	5	2	0.12	123702260	29115	105.75	4245	4270	4235	5510	2975	4245	4248.75	0.45	256	4291	4267	4251	4227	4211	4280	4240	388	1265	1000	3050	5	1	38782520	1648	5.12	0.40	12	0.08	830.00	10548.00	7870	20230509	-46.00	4130	20240320	2.91	5090	-16.50	20240102	4130	2.91	20240320	7870	-46.00	20230509	4130	2.91	20240320	0.68	N	317400	1000	387 억	173353	N	N	1	N	N
163	20240401	150911	57	100.00	KOSPI		서비스업	N	N	N	N		N	4255	10	2	0.24	117182255	27581	100.17	4245	4270	4235	5510	2975	4245	4248.66	0.45	381	4291	4267	4251	4227	4211	4280	4240	388	1265	1000	3050	5	1	38782520	1650	5.13	0.40	12	0.07	830.00	10548.00	7870	20230509	-45.93	4130	20240320	3.03	5090	-16.40	20240102	4130	3.03	20240320	7870	-45.93	20230509	4130	3.03	20240320	0.68	N	317400	1000	387 억	173353	N	N	1	N	N
164	20240401	140906	57	100.00	KOSPI		서비스업	N	N	N	N		N	4245	0	3	0.00	94894245	22336	81.12	4245	4270	4235	5510	2975	4245	4248.49	0.45	1009	4291	4267	4251	4227	4211	4280	4240	388	1265	1000	3050	5	1	38782520	1646	5.11	0.40	12	0.06	830.00	10548.00	7870	20230509	-46.06	4130	20240320	2.78	5090	-16.60	20240102	4130	2.78	20240320	7870	-46.06	20230509	4130	2.78	20240320	0.68	N	317400	1000	387 억	173353	N	N	1	N	N
165	20240401	130903	57	100.00	KOSPI		서비스업	N	N	N	N		N	4255	10	2	0.24	77845895	18324	66.55	4245	4270	4235	5510	2975	4245	4248.30	0.45	1370	4291	4267	4251	4227	4211	4280	4240	388	1265	1000	3050	5	1	38782520	1650	5.13	0.40	12	0.05	830.00	10548.00	7870	20230509	-45.93	4130	20240320	3.03	5090	-16.40	20240102	4130	3.03	20240320	7870	-45.93	20230509	4130	3.03	20240320	0.68	N	317400	1000	387 억	173353	N	N	1	N	N
166	20240401	120911	57	100.00	KOSPI		서비스업	N	N	N	N		N	4270	25	2	0.59	68775880	16191	58.81	4245	4270	4235	5510	2975	4245	4247.78	0.45	923	4291	4267	4251	4227	4211	4280	4240	388	1265	1000	3050	5	1	38782520	1656	5.14	0.40	12	0.04	830.00	10548.00	7870	20230509	-45.74	4130	20240320	3.39	5090	-16.11	20240102	4130	3.39	20240320	7870	-45.74	20230509	4130	3.39	20240320	0.68	N	317400	1000	387 억	173353	N	N	1	N	N
167	20240401	110910	57	100.00	KOSPI		서비스업	N	N	N	N		N	4245	0	3	0.00	43193175	10170	36.94	4245	4260	4235	5510	2975	4245	4247.12	0.45	-722	4291	4267	4251	4227	4211	4280	4240	388	1265	1000	3050	5	1	38782520	1646	5.11	0.40	12	0.03	830.00	10548.00	7870	20230509	-46.06	4130	20240320	2.78	5090	-16.60	20240102	4130	2.78	20240320	7870	-46.06	20230509	4130	2.78	20240320	0.68	N	317400	1000	387 억	173353	N	N	1	N	N
168	20240401	100906	57	100.00	KOSPI		서비스업	N	N	N	N		N	4250	5	2	0.12	16628490	3914	14.22	4245	4260	4240	5510	2975	4245	4248.46	0.45	144	4291	4267	4251	4227	4211	4280	4240	388	1265	1000	3050	5	1	38782520	1648	5.12	0.40	12	0.01	830.00	10548.00	7870	20230509	-46.00	4130	20240320	2.91	5090	-16.50	20240102	4130	2.91	20240320	7870	-46.00	20230509	4130	2.91	20240320	0.68	N	317400	1000	387 억	173353	N	N	1	N	N
169	20240401	090905	57	100.00	KOSPI		서비스업	N	N	N	N		N	4250	5	2	0.12	1270240	299	1.09	4245	4260	4245	5510	2975	4245	4248.29	0.45	2	4291	4267	4251	4227	4211	4280	4240	388	1265	1000	3050	5	1	38782520	1648	5.12	0.40	12	0.00	830.00	10548.00	7870	20230509	-46.00	4130	20240320	2.91	5090	-16.50	20240102	4130	2.91	20240320	7870	-46.00	20230509	4130	2.91	20240320	0.68	N	317400	1000	387 억	173353	N	N	1	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History