KissMeData/034120/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	160435	57	100.00	KOSPI		서비스업	N	N	N	N		N	23500	400	2	1.73	1709832900	72999	193.30	23000	23800	22950	30000	16200	23100	23422.36	0.00	0	3095	23500	23300	23050	22850	22600	23325	22875	928	6900	5000	16630	50	1	18551238	4360	9.27	0.50	12	0.39	2534.00	47379.00	37250	20230425	-36.91	22100	20240419	6.33	37250	-36.91	20240104	22100	6.33	20240419	37250	-36.91	20240104	22100	6.33	20240419	3.45	N	034120	5000	927 억		0	N	N	181	N	00	N
3	20240430	150435	57	100.00	KOSPI		서비스업	N	N	N	N		N	23400	300	2	1.30	1637250800	69908	185.12	23000	23800	22950	30000	16200	23100	23420.08	0.00	0	2847	23500	23300	23050	22850	22600	23325	22875	928	6900	5000	16630	50	1	18551238	4341	9.23	0.49	12	0.38	2534.00	47379.00	37250	20230425	-37.18	22100	20240419	5.88	37250	-37.18	20240104	22100	5.88	20240419	37250	-37.18	20240104	22100	5.88	20240419	3.45	N	034120	5000	927 억		0	N	N	65	N	00	N
4	20240430	140435	57	100.00	KOSPI		서비스업	N	N	N	N		N	23650	550	2	2.38	1407843850	60158	159.30	23000	23800	22950	30000	16200	23100	23402.44	0.00	0	2606	23500	23300	23050	22850	22600	23325	22875	928	6900	5000	16630	50	1	18551238	4387	9.33	0.50	12	0.32	2534.00	47379.00	37250	20230425	-36.51	22100	20240419	7.01	37250	-36.51	20240104	22100	7.01	20240419	37250	-36.51	20240104	22100	7.01	20240419	3.45	N	034120	5000	927 억		0	N	N	65	N	00	N
5	20240430	130434	57	100.00	KOSPI		서비스업	N	N	N	N		N	23500	400	2	1.73	1019141250	43704	115.73	23000	23500	22950	30000	16200	23100	23319.18	0.00	0	1778	23500	23300	23050	22850	22600	23325	22875	928	6900	5000	16630	50	1	18551238	4360	9.27	0.50	12	0.24	2534.00	47379.00	37250	20230425	-36.91	22100	20240419	6.33	37250	-36.91	20240104	22100	6.33	20240419	37250	-36.91	20240104	22100	6.33	20240419	3.45	N	034120	5000	927 억		0	N	N	65	N	00	N
6	20240430	120434	57	100.00	KOSPI		서비스업	N	N	N	N		N	23450	350	2	1.52	803827250	34523	91.42	23000	23450	22950	30000	16200	23100	23283.82	0.00	0	840	23500	23300	23050	22850	22600	23325	22875	928	6900	5000	16630	50	1	18551238	4350	9.25	0.49	12	0.19	2534.00	47379.00	37250	20230425	-37.05	22100	20240419	6.11	37250	-37.05	20240104	22100	6.11	20240419	37250	-37.05	20240104	22100	6.11	20240419	3.45	N	034120	5000	927 억		0	N	N	65	N	00	N
7	20240430	110433	57	100.00	KOSPI		서비스업	N	N	N	N		N	23400	300	2	1.30	687142800	29540	78.22	23000	23450	22950	30000	16200	23100	23261.44	0.00	0	158	23500	23300	23050	22850	22600	23325	22875	928	6900	5000	16630	50	1	18551238	4341	9.23	0.49	12	0.16	2534.00	47379.00	37250	20230425	-37.18	22100	20240419	5.88	37250	-37.18	20240104	22100	5.88	20240419	37250	-37.18	20240104	22100	5.88	20240419	3.45	N	034120	5000	927 억		0	N	N	65	N	00	N
8	20240430	100432	57	100.00	KOSPI		서비스업	N	N	N	N		N	23300	200	2	0.87	274855450	11866	31.42	23000	23300	22950	30000	16200	23100	23163.28	0.00	0	-17	23500	23300	23050	22850	22600	23325	22875	928	6900	5000	16630	50	1	18551238	4322	9.19	0.49	12	0.06	2534.00	47379.00	37250	20230425	-37.45	22100	20240419	5.43	37250	-37.45	20240104	22100	5.43	20240419	37250	-37.45	20240104	22100	5.43	20240419	3.45	N	034120	5000	927 억		0	N	N	65	N	00	N
9	20240430	090440	57	100.00	KOSPI		서비스업	N	N	N	N		N	23000	-100	5	-0.43	35226550	1531	4.05	23000	23100	23000	30000	16200	23100	23008.85	0.00	0	-16	23500	23300	23050	22850	22600	23325	22875	928	6900	5000	16630	50	1	18551238	4267	9.08	0.49	12	0.01	2534.00	47379.00	37250	20230425	-38.26	22100	20240419	4.07	37250	-38.26	20240104	22100	4.07	20240419	37250	-38.26	20240104	22100	4.07	20240419	3.45	N	034120	5000	927 억		0	N	N	65	N	00	N
10	20240429	160422	57	100.00	KOSPI		서비스업	N	N	N	N		N	23100	100	2	0.43	857368150	37238	196.28	23100	23250	22800	29900	16100	23000	23023.78	0.00	0	-409	23233	23116	22883	22766	22533	23175	22825	928	6900	5000	16560	50	1	18551238	4285	9.12	0.49	12	0.20	2534.00	47379.00	37250	20230425	-37.99	22100	20240419	4.52	37250	-37.99	20240104	22100	4.52	20240419	37250	-37.99	20240104	22100	4.52	20240419	3.42	N	034120	5000	927 억		0	N	N	65	N	00	N
11	20240429	150432	57	100.00	KOSPI		서비스업	N	N	N	N		N	23100	100	2	0.43	803148600	34891	183.91	23100	23250	22800	29900	16100	23000	23018.79	0.00	0	-307	23233	23116	22883	22766	22533	23175	22825	928	6900	5000	16560	50	1	18551238	4285	9.12	0.49	12	0.19	2534.00	47379.00	37250	20230425	-37.99	22100	20240419	4.52	37250	-37.99	20240104	22100	4.52	20240419	37250	-37.99	20240104	22100	4.52	20240419	3.42	N	034120	5000	927 억		0	N	N	112	N	00	N
12	20240429	140419	57	100.00	KOSPI		서비스업	N	N	N	N		N	23000	0	3	0.00	700522550	30434	160.42	23100	23250	22800	29900	16100	23000	23017.76	0.00	0	-94	23233	23116	22883	22766	22533	23175	22825	928	6900	5000	16560	50	1	18551238	4267	9.08	0.49	12	0.16	2534.00	47379.00	37250	20230425	-38.26	22100	20240419	4.07	37250	-38.26	20240104	22100	4.07	20240419	37250	-38.26	20240104	22100	4.07	20240419	3.42	N	034120	5000	927 억		0	N	N	112	N	00	N
13	20240429	130432	57	100.00	KOSPI		서비스업	N	N	N	N		N	23150	150	2	0.65	586700550	25485	134.33	23100	23250	22800	29900	16100	23000	23021.41	0.00	0	-76	23233	23116	22883	22766	22533	23175	22825	928	6900	5000	16560	50	1	18551238	4295	9.14	0.49	12	0.14	2534.00	47379.00	37250	20230425	-37.85	22100	20240419	4.75	37250	-37.85	20240104	22100	4.75	20240419	37250	-37.85	20240104	22100	4.75	20240419	3.42	N	034120	5000	927 억		0	N	N	112	N	00	N
14	20240429	120432	57	100.00	KOSPI		서비스업	N	N	N	N		N	23100	100	2	0.43	364509350	15891	83.76	23100	23100	22800	29900	16100	23000	22938.10	0.00	0	-76	23233	23116	22883	22766	22533	23175	22825	928	6900	5000	16560	50	1	18551238	4285	9.12	0.49	12	0.09	2534.00	47379.00	37250	20230425	-37.99	22100	20240419	4.52	37250	-37.99	20240104	22100	4.52	20240419	37250	-37.99	20240104	22100	4.52	20240419	3.42	N	034120	5000	927 억		0	N	N	112	N	00	N
15	20240429	110420	57	100.00	KOSPI		서비스업	N	N	N	N		N	23000	0	3	0.00	302964650	13220	69.68	23100	23100	22800	29900	16100	23000	22917.14	0.00	0	34	23233	23116	22883	22766	22533	23175	22825	928	6900	5000	16560	50	1	18551238	4267	9.08	0.49	12	0.07	2534.00	47379.00	37250	20230425	-38.26	22100	20240419	4.07	37250	-38.26	20240104	22100	4.07	20240419	37250	-38.26	20240104	22100	4.07	20240419	3.42	N	034120	5000	927 억		0	N	N	112	N	00	N
16	20240429	100432	57	100.00	KOSPI		서비스업	N	N	N	N		N	22950	-50	5	-0.22	163034000	7118	37.52	23100	23100	22800	29900	16100	23000	22904.47	0.00	0	23	23233	23116	22883	22766	22533	23175	22825	928	6900	5000	16560	50	1	18551238	4258	9.06	0.48	12	0.04	2534.00	47379.00	37250	20230425	-38.39	22100	20240419	3.85	37250	-38.39	20240104	22100	3.85	20240419	37250	-38.39	20240104	22100	3.85	20240419	3.42	N	034120	5000	927 억		0	N	N	112	N	00	N
17	20240429	090433	57	100.00	KOSPI		서비스업	N	N	N	N		N	22800	-200	5	-0.87	43564950	1906	10.05	23100	23100	22800	29900	16100	23000	22856.74	0.00	0	111	23233	23116	22883	22766	22533	23175	22825	928	6900	5000	16560	50	1	18551238	4230	9.00	0.48	12	0.01	2534.00	47379.00	37250	20230425	-38.79	22100	20240419	3.17	37250	-38.79	20240104	22100	3.17	20240419	37250	-38.79	20240104	22100	3.17	20240419	3.42	N	034120	5000	927 억		0	N	N	112	N	00	N
18	20240426	160431	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23000	0	3	0.00	427649950	18705	40.41	23000	23000	22650	29900	16100	23000	22862.25	0.00	0	-30	23333	23166	22933	22766	22533	23250	22850	928	6900	5000	16560	50	1	18551238	4267	9.08	0.49	12	0.10	2534.00	47379.00	38500	20230420	-40.26	22100	20240419	4.07	37250	-38.26	20240104	22100	4.07	20240419	37250	-38.26	20240104	22100	4.07	20240419	3.42	N	034120	5000	927 억		0	N	N	112	N	00	N
19	20240426	150432	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22950	-50	5	-0.22	396500700	17350	37.49	23000	23000	22650	29900	16100	23000	22853.07	0.00	0	-185	23333	23166	22933	22766	22533	23250	22850	928	6900	5000	16560	50	1	18551238	4258	9.06	0.48	12	0.09	2534.00	47379.00	38500	20230420	-40.39	22100	20240419	3.85	37250	-38.39	20240104	22100	3.85	20240419	37250	-38.39	20240104	22100	3.85	20240419	3.42	N	034120	5000	927 억		0	N	N	129	N	00	N
20	20240426	140429	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22950	-50	5	-0.22	349153150	15288	33.03	23000	23000	22650	29900	16100	23000	22838.38	0.00	0	-153	23333	23166	22933	22766	22533	23250	22850	928	6900	5000	16560	50	1	18551238	4258	9.06	0.48	12	0.08	2534.00	47379.00	38500	20230420	-40.39	22100	20240419	3.85	37250	-38.39	20240104	22100	3.85	20240419	37250	-38.39	20240104	22100	3.85	20240419	3.42	N	034120	5000	927 억		0	N	N	129	N	00	N
21	20240426	130429	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22900	-100	5	-0.43	299693500	13128	28.36	23000	23000	22650	29900	16100	23000	22828.57	0.00	0	-124	23333	23166	22933	22766	22533	23250	22850	928	6900	5000	16560	50	1	18551238	4248	9.04	0.48	12	0.07	2534.00	47379.00	38500	20230420	-40.52	22100	20240419	3.62	37250	-38.52	20240104	22100	3.62	20240419	37250	-38.52	20240104	22100	3.62	20240419	3.42	N	034120	5000	927 억		0	N	N	129	N	00	N
22	20240426	120429	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22850	-150	5	-0.65	243105550	10654	23.02	23000	23000	22650	29900	16100	23000	22818.24	0.00	0	-89	23333	23166	22933	22766	22533	23250	22850	928	6900	5000	16560	50	1	18551238	4239	9.02	0.48	12	0.06	2534.00	47379.00	38500	20230420	-40.65	22100	20240419	3.39	37250	-38.66	20240104	22100	3.39	20240419	37250	-38.66	20240104	22100	3.39	20240419	3.42	N	034120	5000	927 억		0	N	N	129	N	00	N
23	20240426	110430	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22900	-100	5	-0.43	228981600	10036	21.68	23000	23000	22650	29900	16100	23000	22816.02	0.00	0	-60	23333	23166	22933	22766	22533	23250	22850	928	6900	5000	16560	50	1	18551238	4248	9.04	0.48	12	0.05	2534.00	47379.00	38500	20230420	-40.52	22100	20240419	3.62	37250	-38.52	20240104	22100	3.62	20240419	37250	-38.52	20240104	22100	3.62	20240419	3.42	N	034120	5000	927 억		0	N	N	129	N	00	N
24	20240426	100429	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22850	-150	5	-0.65	197474200	8658	18.71	23000	23000	22650	29900	16100	23000	22808.29	0.00	0	-33	23333	23166	22933	22766	22533	23250	22850	928	6900	5000	16560	50	1	18551238	4239	9.02	0.48	12	0.05	2534.00	47379.00	38500	20230420	-40.65	22100	20240419	3.39	37250	-38.66	20240104	22100	3.39	20240419	37250	-38.66	20240104	22100	3.39	20240419	3.42	N	034120	5000	927 억		0	N	N	129	N	00	N
25	20240426	090431	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23000	0	3	0.00	5174550	225	0.49	23000	23000	22950	29900	16100	23000	22998.00	0.00	0	-3	23333	23166	22933	22766	22533	23250	22850	928	6900	5000	16560	50	1	18551238	4267	9.08	0.49	12	0.00	2534.00	47379.00	38500	20230420	-40.26	22100	20240419	4.07	37250	-38.26	20240104	22100	4.07	20240419	37250	-38.26	20240104	22100	4.07	20240419	3.42	N	034120	5000	927 억		0	N	N	129	N	00	N
26	20240425	160426	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23000	-50	5	-0.22	1055309700	46122	123.48	22850	23100	22700	29950	16150	23050	22880.81	0.00	0	-9090	23350	23200	23050	22900	22750	23275	22975	928	6900	5000	16590	50	1	18551238	4267	9.08	0.49	12	0.25	2534.00	47379.00	38650	20230419	-40.49	22100	20240419	4.07	37250	-38.26	20240104	22100	4.07	20240419	37250	-38.26	20230425	22100	4.07	20240419	3.44	N	034120	5000	927 억		0	N	N	129	N	00	N
27	20240425	150431	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22950	-100	5	-0.43	995515650	43524	116.52	22850	23050	22700	29950	16150	23050	22872.80	0.00	0	-8713	23350	23200	23050	22900	22750	23275	22975	928	6900	5000	16590	50	1	18551238	4258	9.06	0.48	12	0.23	2534.00	47379.00	38650	20230419	-40.62	22100	20240419	3.85	37250	-38.39	20240104	22100	3.85	20240419	37250	-38.39	20230425	22100	3.85	20240419	3.44	N	034120	5000	927 억		0	N	N	0	N	00	N
28	20240425	140428	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22950	-100	5	-0.43	936663700	40956	109.65	22850	23050	22700	29950	16150	23050	22870.00	0.00	0	-7179	23350	23200	23050	22900	22750	23275	22975	928	6900	5000	16590	50	1	18551238	4258	9.06	0.48	12	0.22	2534.00	47379.00	38650	20230419	-40.62	22100	20240419	3.85	37250	-38.39	20240104	22100	3.85	20240419	37250	-38.39	20230425	22100	3.85	20240419	3.44	N	034120	5000	927 억		0	N	N	0	N	00	N
29	20240425	130429	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22950	-100	5	-0.43	639719400	27989	74.93	22850	23000	22700	29950	16150	23050	22856.10	0.00	0	-5044	23350	23200	23050	22900	22750	23275	22975	928	6900	5000	16590	50	1	18551238	4258	9.06	0.48	12	0.15	2534.00	47379.00	38650	20230419	-40.62	22100	20240419	3.85	37250	-38.39	20240104	22100	3.85	20240419	37250	-38.39	20230425	22100	3.85	20240419	3.44	N	034120	5000	927 억		0	N	N	0	N	00	N
30	20240425	120428	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22850	-200	5	-0.87	553096750	24207	64.81	22850	23000	22700	29950	16150	23050	22848.63	0.00	0	-3759	23350	23200	23050	22900	22750	23275	22975	928	6900	5000	16590	50	1	18551238	4239	9.02	0.48	12	0.13	2534.00	47379.00	38650	20230419	-40.88	22100	20240419	3.39	37250	-38.66	20240104	22100	3.39	20240419	37250	-38.66	20230425	22100	3.39	20240419	3.44	N	034120	5000	927 억		0	N	N	0	N	00	N
31	20240425	110428	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22850	-200	5	-0.87	485649000	21258	56.91	22850	23000	22700	29950	16150	23050	22845.47	0.00	0	-2626	23350	23200	23050	22900	22750	23275	22975	928	6900	5000	16590	50	1	18551238	4239	9.02	0.48	12	0.11	2534.00	47379.00	38650	20230419	-40.88	22100	20240419	3.39	37250	-38.66	20240104	22100	3.39	20240419	37250	-38.66	20230425	22100	3.39	20240419	3.44	N	034120	5000	927 억		0	N	N	0	N	00	N
32	20240425	100427	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22900	-150	5	-0.65	206530350	9016	24.14	22850	23000	22850	29950	16150	23050	22907.09	0.00	0	-1140	23350	23200	23050	22900	22750	23275	22975	928	6900	5000	16590	50	1	18551238	4248	9.04	0.48	12	0.05	2534.00	47379.00	38650	20230419	-40.75	22100	20240419	3.62	37250	-38.52	20240104	22100	3.62	20240419	37250	-38.52	20230425	22100	3.62	20240419	3.44	N	034120	5000	927 억		0	N	N	0	N	00	N
33	20240425	090429	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22900	-150	5	-0.65	63443150	2774	7.43	22850	23000	22850	29950	16150	23050	22870.64	0.00	0	0	23350	23200	23050	22900	22750	23275	22975	928	6900	5000	16590	50	1	18551238	4248	9.04	0.48	12	0.01	2534.00	47379.00	38650	20230419	-40.75	22100	20240419	3.62	37250	-38.52	20240104	22100	3.62	20240419	37250	-38.52	20230425	22100	3.62	20240419	3.44	N	034120	5000	927 억		0	N	N	0	N	00	N
34	20240424	160427	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23050	100	2	0.44	853151000	37021	50.67	22900	23200	22900	29800	16100	22950	23047.64	0.00	0	-47	23550	23250	22900	22600	22250	23400	22750	928	6850	5000	16520	50	1	18551238	4276	9.10	0.49	12	0.20	2534.00	47379.00	38650	20230419	-40.36	22100	20240419	4.30	37250	-38.12	20240104	22100	4.30	20240419	37250	-38.12	20230425	22100	4.30	20240419	3.47	N	034120	5000	927 억		0	N	N	0	N	00	N
35	20240424	150427	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23000	50	2	0.22	779073950	33801	46.27	22900	23200	22900	29800	16100	22950	23051.79	0.00	0	-105	23550	23250	22900	22600	22250	23400	22750	928	6850	5000	16520	50	1	18551238	4267	9.08	0.49	12	0.18	2534.00	47379.00	38650	20230419	-40.49	22100	20240419	4.07	37250	-38.26	20240104	22100	4.07	20240419	37250	-38.26	20230425	22100	4.07	20240419	3.47	N	034120	5000	927 억		0	N	N	0	N	00	N
36	20240424	140426	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23100	150	2	0.65	667925250	28975	39.66	22900	23200	22900	29800	16100	22950	23055.34	0.00	0	-231	23550	23250	22900	22600	22250	23400	22750	928	6850	5000	16520	50	1	18551238	4285	9.12	0.49	12	0.16	2534.00	47379.00	38650	20230419	-40.23	22100	20240419	4.52	37250	-37.99	20240104	22100	4.52	20240419	37250	-37.99	20230425	22100	4.52	20240419	3.47	N	034120	5000	927 억		0	N	N	0	N	00	N
37	20240424	130431	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23150	200	2	0.87	631463700	27397	37.50	22900	23200	22900	29800	16100	22950	23052.30	0.00	0	-170	23550	23250	22900	22600	22250	23400	22750	928	6850	5000	16520	50	1	18551238	4295	9.14	0.49	12	0.15	2534.00	47379.00	38650	20230419	-40.10	22100	20240419	4.75	37250	-37.85	20240104	22100	4.75	20240419	37250	-37.85	20230425	22100	4.75	20240419	3.47	N	034120	5000	927 억		0	N	N	0	N	00	N
38	20240424	120427	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23050	100	2	0.44	422650250	18360	25.13	22900	23150	22900	29800	16100	22950	23024.12	0.00	0	-107	23550	23250	22900	22600	22250	23400	22750	928	6850	5000	16520	50	1	18551238	4276	9.10	0.49	12	0.10	2534.00	47379.00	38650	20230419	-40.36	22100	20240419	4.30	37250	-38.12	20240104	22100	4.30	20240419	37250	-38.12	20230425	22100	4.30	20240419	3.47	N	034120	5000	927 억		0	N	N	0	N	00	N
39	20240424	110426	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23050	100	2	0.44	360838650	15682	21.47	22900	23150	22900	29800	16100	22950	23013.72	0.00	0	-30	23550	23250	22900	22600	22250	23400	22750	928	6850	5000	16520	50	1	18551238	4276	9.10	0.49	12	0.08	2534.00	47379.00	38650	20230419	-40.36	22100	20240419	4.30	37250	-38.12	20240104	22100	4.30	20240419	37250	-38.12	20230425	22100	4.30	20240419	3.47	N	034120	5000	927 억		0	N	N	0	N	00	N
40	20240424	100425	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23050	100	2	0.44	319865100	13906	19.03	22900	23150	22900	29800	16100	22950	23005.89	0.00	0	5	23550	23250	22900	22600	22250	23400	22750	928	6850	5000	16520	50	1	18551238	4276	9.10	0.49	12	0.07	2534.00	47379.00	38650	20230419	-40.36	22100	20240419	4.30	37250	-38.12	20240104	22100	4.30	20240419	37250	-38.12	20230425	22100	4.30	20240419	3.47	N	034120	5000	927 억		0	N	N	0	N	00	N
41	20240424	090426	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23000	50	2	0.22	126417550	5516	7.55	22900	23000	22900	29800	16100	22950	22911.50	0.00	0	5	23550	23250	22900	22600	22250	23400	22750	928	6850	5000	16520	50	1	18551238	4267	9.08	0.49	12	0.03	2534.00	47379.00	38650	20230419	-40.49	22100	20240419	4.07	37250	-38.26	20240104	22100	4.07	20240419	37250	-38.26	20230425	22100	4.07	20240419	3.47	N	034120	5000	927 억		0	N	N	0	N	00	N
42	20240423	160417	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22950	150	2	0.66	1640655750	71642	150.23	22700	23200	22550	29600	16000	22800	22900.71	0.00	0	-848	23266	23032	22766	22532	22266	23050	22550	928	6800	5000	16410	50	1	18551238	4258	9.06	0.48	12	0.39	2534.00	47379.00	38650	20230419	-40.62	22100	20240419	3.85	37250	-38.39	20240104	22100	3.85	20240419	37250	-38.39	20230425	22100	3.85	20240419	3.55	N	034120	5000	927 억		0	N	N	22	N	00	N
43	20240423	150425	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22950	150	2	0.66	1172340600	51058	107.07	22700	23200	22700	29600	16000	22800	22960.96	0.00	0	-575	23266	23032	22766	22532	22266	23050	22550	928	6800	5000	16410	50	1	18551238	4258	9.06	0.48	12	0.28	2534.00	47379.00	38650	20230419	-40.62	22100	20240419	3.85	37250	-38.39	20240104	22100	3.85	20240419	37250	-38.39	20230425	22100	3.85	20240419	3.55	N	034120	5000	927 억		0	N	N	22	N	00	N
44	20240423	140426	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23000	200	2	0.88	982437200	42789	89.73	22700	23200	22700	29600	16000	22800	22960.04	0.00	0	11	23266	23032	22766	22532	22266	23050	22550	928	6800	5000	16410	50	1	18551238	4267	9.08	0.49	12	0.23	2534.00	47379.00	38650	20230419	-40.49	22100	20240419	4.07	37250	-38.26	20240104	22100	4.07	20240419	37250	-38.26	20230425	22100	4.07	20240419	3.55	N	034120	5000	927 억		0	N	N	22	N	00	N
45	20240423	130423	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23100	300	2	1.32	771206450	33645	70.55	22700	23150	22700	29600	16000	22800	22921.87	0.00	0	23	23266	23032	22766	22532	22266	23050	22550	928	6800	5000	16410	50	1	18551238	4285	9.12	0.49	12	0.18	2534.00	47379.00	38650	20230419	-40.23	22100	20240419	4.52	37250	-37.99	20240104	22100	4.52	20240419	37250	-37.99	20230425	22100	4.52	20240419	3.55	N	034120	5000	927 억		0	N	N	22	N	00	N
46	20240423	120424	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23000	200	2	0.88	654837600	28595	59.96	22700	23050	22700	29600	16000	22800	22900.42	0.00	0	13	23266	23032	22766	22532	22266	23050	22550	928	6800	5000	16410	50	1	18551238	4267	9.08	0.49	12	0.15	2534.00	47379.00	38650	20230419	-40.49	22100	20240419	4.07	37250	-38.26	20240104	22100	4.07	20240419	37250	-38.26	20230425	22100	4.07	20240419	3.55	N	034120	5000	927 억		0	N	N	22	N	00	N
47	20240423	110423	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23000	200	2	0.88	497554000	21744	45.60	22700	23050	22700	29600	16000	22800	22882.36	0.00	0	0	23266	23032	22766	22532	22266	23050	22550	928	6800	5000	16410	50	1	18551238	4267	9.08	0.49	12	0.12	2534.00	47379.00	38650	20230419	-40.49	22100	20240419	4.07	37250	-38.26	20240104	22100	4.07	20240419	37250	-38.26	20230425	22100	4.07	20240419	3.55	N	034120	5000	927 억		0	N	N	22	N	00	N
48	20240423	100424	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22850	50	2	0.22	387062250	16927	35.50	22700	23050	22700	29600	16000	22800	22866.56	0.00	0	0	23266	23032	22766	22532	22266	23050	22550	928	6800	5000	16410	50	1	18551238	4239	9.02	0.48	12	0.09	2534.00	47379.00	38650	20230419	-40.88	22100	20240419	3.39	37250	-38.66	20240104	22100	3.39	20240419	37250	-38.66	20230425	22100	3.39	20240419	3.55	N	034120	5000	927 억		0	N	N	22	N	00	N
49	20240423	090425	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22850	50	2	0.22	54131450	2384	5.00	22700	22900	22700	29600	16000	22800	22706.15	0.00	0	0	23266	23032	22766	22532	22266	23050	22550	928	6800	5000	16410	50	1	18551238	4239	9.02	0.48	12	0.01	2534.00	47379.00	38650	20230419	-40.88	22100	20240419	3.39	37250	-38.66	20240104	22100	3.39	20240419	37250	-38.66	20230425	22100	3.39	20240419	3.55	N	034120	5000	927 억		0	N	N	22	N	00	N
50	20240422	160424	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22800	0	3	0.00	1076476200	47393	22.03	22800	23000	22500	29600	16000	22800	22711.95	0.00	0	-2688	24000	23400	22750	22150	21500	23075	21825	928	6800	5000	16410	50	1	18551238	4230	9.00	0.48	12	0.26	2534.00	47379.00	38650	20230419	-41.01	22100	20240419	3.17	37250	-38.79	20240104	22100	3.17	20240419	37250	-38.79	20230425	22100	3.17	20240419	3.61	N	034120	5000	927 억		0	N	N	22	N	00	N
51	20240422	150422	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22800	0	3	0.00	994492300	43794	20.36	22800	23000	22500	29600	16000	22800	22708.41	0.00	0	-2758	24000	23400	22750	22150	21500	23075	21825	928	6800	5000	16410	50	1	18551238	4230	9.00	0.48	12	0.24	2534.00	47379.00	38650	20230419	-41.01	22100	20240419	3.17	37250	-38.79	20240104	22100	3.17	20240419	37250	-38.79	20230425	22100	3.17	20240419	3.61	N	034120	5000	927 억		0	N	N	340	N	00	N
52	20240422	140423	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22750	-50	5	-0.22	812497950	35772	16.63	22800	23000	22500	29600	16000	22800	22713.24	0.00	0	24	24000	23400	22750	22150	21500	23075	21825	928	6800	5000	16410	50	1	18551238	4220	8.98	0.48	12	0.19	2534.00	47379.00	38650	20230419	-41.14	22100	20240419	2.94	37250	-38.93	20240104	22100	2.94	20240419	37250	-38.93	20230425	22100	2.94	20240419	3.61	N	034120	5000	927 억		0	N	N	340	N	00	N
53	20240422	130421	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22700	-100	5	-0.44	739588750	32568	15.14	22800	23000	22500	29600	16000	22800	22709.06	0.00	0	12	24000	23400	22750	22150	21500	23075	21825	928	6800	5000	16410	50	1	18551238	4211	8.96	0.48	12	0.18	2534.00	47379.00	38650	20230419	-41.27	22100	20240419	2.71	37250	-39.06	20240104	22100	2.71	20240419	37250	-39.06	20230425	22100	2.71	20240419	3.61	N	034120	5000	927 억		0	N	N	340	N	00	N
54	20240422	120422	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22700	-100	5	-0.44	615168700	27070	12.58	22800	23000	22500	29600	16000	22800	22725.11	0.00	0	0	24000	23400	22750	22150	21500	23075	21825	928	6800	5000	16410	50	1	18551238	4211	8.96	0.48	12	0.15	2534.00	47379.00	38650	20230419	-41.27	22100	20240419	2.71	37250	-39.06	20240104	22100	2.71	20240419	37250	-39.06	20230425	22100	2.71	20240419	3.61	N	034120	5000	927 억		0	N	N	340	N	00	N
55	20240422	110422	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22800	0	3	0.00	545199150	23993	11.15	22800	23000	22500	29600	16000	22800	22723.26	0.00	0	-1	24000	23400	22750	22150	21500	23075	21825	928	6800	5000	16410	50	1	18551238	4230	9.00	0.48	12	0.13	2534.00	47379.00	38650	20230419	-41.01	22100	20240419	3.17	37250	-38.79	20240104	22100	3.17	20240419	37250	-38.79	20230425	22100	3.17	20240419	3.61	N	034120	5000	927 억		0	N	N	340	N	00	N
56	20240422	100423	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22700	-100	5	-0.44	429221750	18895	8.78	22800	23000	22500	29600	16000	22800	22716.16	0.00	0	-4	24000	23400	22750	22150	21500	23075	21825	928	6800	5000	16410	50	1	18551238	4211	8.96	0.48	12	0.10	2534.00	47379.00	38650	20230419	-41.27	22100	20240419	2.71	37250	-39.06	20240104	22100	2.71	20240419	37250	-39.06	20230425	22100	2.71	20240419	3.61	N	034120	5000	927 억		0	N	N	340	N	00	N
57	20240422	090422	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22800	0	3	0.00	54748300	2420	1.12	22800	22800	22500	29600	16000	22800	22623.26	0.00	0	0	24000	23400	22750	22150	21500	23075	21825	928	6800	5000	16410	50	1	18551238	4230	9.00	0.48	12	0.01	2534.00	47379.00	38650	20230419	-41.01	22100	20240419	3.17	37250	-38.79	20240104	22100	3.17	20240419	37250	-38.79	20230425	22100	3.17	20240419	3.61	N	034120	5000	927 억		0	N	N	340	N	00	N
58	20240419	160405	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	22800	-650	5	-2.77	4849647250	214131	241.30	23200	23350	22100	30450	16450	23450	22645.83	0.00	0	-134	23783	23616	23433	23266	23083	23525	23175	928	7000	5000	16880	50	1	18551238	4230	9.00	0.48	12	1.15	2534.00	47379.00	38650	20230419	-41.01	22100	20240419	3.17	37250	-38.79	20240104	22100	3.17	20240419	38650	-41.01	20230419	22100	3.17	20240419	3.82	N	034120	5000	927 억		0	N	N	340	N	00	N
59	20240419	150408	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	22650	-800	5	-3.41	4666366400	206069	232.21	23200	23350	22100	30450	16450	23450	22642.80	0.00	0	-233	23783	23616	23433	23266	23083	23525	23175	928	7000	5000	16880	50	1	18551238	4202	8.94	0.48	12	1.11	2534.00	47379.00	38650	20230419	-41.40	22100	20240419	2.49	37250	-39.19	20240104	22100	2.49	20240419	38650	-41.40	20230419	22100	2.49	20240419	3.82	N	034120	5000	927 억		0	N	N	208	N	00	N
60	20240419	140404	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	22850	-600	5	-2.56	4410855050	194812	219.53	23200	23350	22100	30450	16450	23450	22639.60	0.00	0	-442	23783	23616	23433	23266	23083	23525	23175	928	7000	5000	16880	50	1	18551238	4239	9.02	0.48	12	1.05	2534.00	47379.00	38650	20230419	-40.88	22100	20240419	3.39	37250	-38.66	20240104	22100	3.39	20240419	38650	-40.88	20230419	22100	3.39	20240419	3.82	N	034120	5000	927 억		0	N	N	208	N	00	N
61	20240419	130407	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	22650	-800	5	-3.41	4051563900	179027	201.74	23200	23350	22100	30450	16450	23450	22628.82	0.00	0	-466	23783	23616	23433	23266	23083	23525	23175	928	7000	5000	16880	50	1	18551238	4202	8.94	0.48	12	0.97	2534.00	47379.00	38650	20230419	-41.40	22100	20240419	2.49	37250	-39.19	20240104	22100	2.49	20240419	38650	-41.40	20230419	22100	2.49	20240419	3.82	N	034120	5000	927 억		0	N	N	208	N	00	N
62	20240419	120404	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	22450	-1000	5	-4.26	3796437850	167720	189.00	23200	23350	22100	30450	16450	23450	22633.23	0.00	0	-349	23783	23616	23433	23266	23083	23525	23175	928	7000	5000	16880	50	1	18551238	4165	8.86	0.47	12	0.90	2534.00	47379.00	38650	20230419	-41.91	22100	20240419	1.58	37250	-39.73	20240104	22100	1.58	20240419	38650	-41.91	20230419	22100	1.58	20240419	3.82	N	034120	5000	927 억		0	N	N	208	N	00	N
63	20240419	110408	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22500	-950	5	-4.05	2496364000	109509	123.40	23200	23350	22450	30450	16450	23450	22793.09	0.00	0	-201	23783	23616	23433	23266	23083	23525	23175	928	7000	5000	16880	50	1	18551238	4174	8.88	0.47	12	0.59	2534.00	47379.00	38650	20230419	-41.79	22350	20231020	0.67	37250	-39.60	20240104	22450	0.22	20240419	38650	-41.79	20230419	22350	0.67	20231020	3.82	N	034120	5000	927 억		0	N	N	208	N	00	N
64	20240419	100407	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22950	-500	5	-2.13	983550100	42621	48.03	23200	23350	22900	30450	16450	23450	23072.39	0.00	0	-161	23783	23616	23433	23266	23083	23525	23175	928	7000	5000	16880	50	1	18551238	4258	9.06	0.48	12	0.23	2534.00	47379.00	38650	20230419	-40.62	22350	20231020	2.68	37250	-38.39	20240104	22900	0.22	20240419	38650	-40.62	20230419	22350	2.68	20231020	3.82	N	034120	5000	927 억		0	N	N	208	N	00	N
65	20240419	090403	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23200	-250	5	-1.07	99920200	4301	4.85	23200	23350	23200	30450	16450	23450	23204.38	0.00	0	-12	23783	23616	23433	23266	23083	23525	23175	928	7000	5000	16880	50	1	18551238	4304	9.16	0.49	12	0.02	2534.00	47379.00	38650	20230419	-39.97	22350	20231020	3.80	37250	-37.72	20240104	23200	0.00	20240419	38650	-39.97	20230419	22350	3.80	20231020	3.82	N	034120	5000	927 억		0	N	N	208	N	00	N
66	20240418	160403	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23450	-300	5	-1.26	2055872550	87836	50.85	23500	23600	23250	30850	16650	23750	23405.63	0.00	0	-128	24416	24082	23916	23582	23416	24000	23500	928	7100	5000	17100	50	1	18551238	4350	9.25	0.49	12	0.47	2534.00	47379.00	38650	20230412	-39.33	22350	20231020	4.92	37250	-37.05	20240104	23250	0.86	20240418	38650	-39.33	20230419	22350	4.92	20231020	3.83	N	034120	5000	927 억		0	N	N	208	N	00	N
67	20240418	150404	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23400	-350	5	-1.47	1935994300	82716	47.89	23500	23600	23250	30850	16650	23750	23405.32	0.00	0	-121	24416	24082	23916	23582	23416	24000	23500	928	7100	5000	17100	50	1	18551238	4341	9.23	0.49	12	0.45	2534.00	47379.00	38650	20230412	-39.46	22350	20231020	4.70	37250	-37.18	20240104	23250	0.65	20240418	38650	-39.46	20230419	22350	4.70	20231020	3.83	N	034120	5000	927 억		0	N	N	9	N	00	N
68	20240418	140406	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23450	-300	5	-1.26	1735389650	74137	42.92	23500	23600	23250	30850	16650	23750	23407.88	0.00	0	-101	24416	24082	23916	23582	23416	24000	23500	928	7100	5000	17100	50	1	18551238	4350	9.25	0.49	12	0.40	2534.00	47379.00	38650	20230412	-39.33	22350	20231020	4.92	37250	-37.05	20240104	23250	0.86	20240418	38650	-39.33	20230419	22350	4.92	20231020	3.83	N	034120	5000	927 억		0	N	N	9	N	00	N
69	20240418	130404	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23400	-350	5	-1.47	1567749600	66974	38.78	23500	23600	23250	30850	16650	23750	23408.33	0.00	0	-88	24416	24082	23916	23582	23416	24000	23500	928	7100	5000	17100	50	1	18551238	4341	9.23	0.49	12	0.36	2534.00	47379.00	38650	20230412	-39.46	22350	20231020	4.70	37250	-37.18	20240104	23250	0.65	20240418	38650	-39.46	20230419	22350	4.70	20231020	3.83	N	034120	5000	927 억		0	N	N	9	N	00	N
70	20240418	120404	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23350	-400	5	-1.68	1452704050	62064	35.93	23500	23600	23250	30850	16650	23750	23406.55	0.00	0	-26	24416	24082	23916	23582	23416	24000	23500	928	7100	5000	17100	50	1	18551238	4332	9.21	0.49	12	0.33	2534.00	47379.00	38650	20230412	-39.59	22350	20231020	4.47	37250	-37.32	20240104	23250	0.43	20240418	38650	-39.59	20230419	22350	4.47	20231020	3.83	N	034120	5000	927 억		0	N	N	9	N	00	N
71	20240418	110404	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23400	-350	5	-1.47	1247043250	53272	30.84	23500	23600	23250	30850	16650	23750	23408.98	0.00	0	-30	24416	24082	23916	23582	23416	24000	23500	928	7100	5000	17100	50	1	18551238	4341	9.23	0.49	12	0.29	2534.00	47379.00	38650	20230412	-39.46	22350	20231020	4.70	37250	-37.18	20240104	23250	0.65	20240418	38650	-39.46	20230419	22350	4.70	20231020	3.83	N	034120	5000	927 억		0	N	N	9	N	00	N
72	20240418	100405	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23450	-300	5	-1.26	910572350	38873	22.51	23500	23600	23250	30850	16650	23750	23424.29	0.00	0	-10	24416	24082	23916	23582	23416	24000	23500	928	7100	5000	17100	50	1	18551238	4350	9.25	0.49	12	0.21	2534.00	47379.00	38650	20230412	-39.33	22350	20231020	4.92	37250	-37.05	20240104	23250	0.86	20240418	38650	-39.33	20230419	22350	4.92	20231020	3.83	N	034120	5000	927 억		0	N	N	9	N	00	N
73	20240418	090404	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23500	-250	5	-1.05	110326200	4698	2.72	23500	23600	23400	30850	16650	23750	23483.65	0.00	0	0	24416	24082	23916	23582	23416	24000	23500	928	7100	5000	17100	50	1	18551238	4360	9.27	0.50	12	0.03	2534.00	47379.00	38650	20230412	-39.20	22350	20231020	5.15	37250	-36.91	20240104	23400	0.43	20240418	38650	-39.20	20230419	22350	5.15	20231020	3.83	N	034120	5000	927 억		0	N	N	9	N	00	N
74	20240417	160359	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23750	-900	5	-3.65	3951534600	164834	307.01	24200	24250	23750	32000	17300	24650	23973.71	0.00	0	-5245	25350	25000	24750	24400	24150	25175	24575	928	7350	5000	17740	50	1	18551238	4406	9.37	0.50	12	0.89	2534.00	47379.00	38650	20230412	-38.55	22350	20231020	6.26	37250	-36.24	20240104	23750	0.00	20240417	38650	-38.55	20230419	22350	6.26	20231020	3.93	N	034120	5000	927 억		0	N	N	9	N	00	N
75	20240417	150407	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	23800	-850	5	-3.45	3554812800	148212	276.05	24200	24250	23800	32000	17300	24650	23984.65	0.00	0	-5245	25350	25000	24750	24400	24150	25175	24575	928	7350	5000	17740	50	1	18551238	4415	9.39	0.50	12	0.80	2534.00	47379.00	38650	20230412	-38.42	22350	20231020	6.49	37250	-36.11	20240104	23800	0.00	20240417	38650	-38.42	20230419	22350	6.49	20231020	3.93	N	034120	5000	927 억		0	N	N	43	N	00	N
76	20240417	140403	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	24100	-550	5	-2.23	2807393850	116990	217.90	24200	24250	23850	32000	17300	24650	23996.87	0.00	0	-4602	25350	25000	24750	24400	24150	25175	24575	928	7350	5000	17740	50	1	18551238	4471	9.51	0.51	12	0.63	2534.00	47379.00	38650	20230412	-37.65	22350	20231020	7.83	37250	-35.30	20240104	23850	1.05	20240417	38650	-37.65	20230419	22350	7.83	20231020	3.93	N	034120	5000	927 억		0	N	N	43	N	00	N
77	20240417	130405	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	24100	-550	5	-2.23	2534918800	105666	196.81	24200	24250	23850	32000	17300	24650	23989.92	0.00	0	-3105	25350	25000	24750	24400	24150	25175	24575	928	7350	5000	17740	50	1	18551238	4471	9.51	0.51	12	0.57	2534.00	47379.00	38650	20230412	-37.65	22350	20231020	7.83	37250	-35.30	20240104	23850	1.05	20240417	38650	-37.65	20230419	22350	7.83	20231020	3.93	N	034120	5000	927 억		0	N	N	43	N	00	N
78	20240417	120405	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	24050	-600	5	-2.43	2429271800	101272	188.62	24200	24250	23850	32000	17300	24650	23987.60	0.00	0	-2108	25350	25000	24750	24400	24150	25175	24575	928	7350	5000	17740	50	1	18551238	4462	9.49	0.51	12	0.55	2534.00	47379.00	38650	20230412	-37.77	22350	20231020	7.61	37250	-35.44	20240104	23850	0.84	20240417	38650	-37.77	20230419	22350	7.61	20231020	3.93	N	034120	5000	927 억		0	N	N	43	N	00	N
79	20240417	110408	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	24050	-600	5	-2.43	2189786650	91299	170.05	24200	24250	23850	32000	17300	24650	23984.78	0.00	0	-1258	25350	25000	24750	24400	24150	25175	24575	928	7350	5000	17740	50	1	18551238	4462	9.49	0.51	12	0.49	2534.00	47379.00	38650	20230412	-37.77	22350	20231020	7.61	37250	-35.44	20240104	23850	0.84	20240417	38650	-37.77	20230419	22350	7.61	20231020	3.93	N	034120	5000	927 억		0	N	N	43	N	00	N
80	20240417	100402	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	24050	-600	5	-2.43	1797266000	74964	139.62	24200	24200	23850	32000	17300	24650	23975.05	0.00	0	0	25350	25000	24750	24400	24150	25175	24575	928	7350	5000	17740	50	1	18551238	4462	9.49	0.51	12	0.40	2534.00	47379.00	38650	20230412	-37.77	22350	20231020	7.61	37250	-35.44	20240104	23850	0.84	20240417	38650	-37.77	20230419	22350	7.61	20231020	3.93	N	034120	5000	927 억		0	N	N	43	N	00	N
81	20240417	090403	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	24100	-550	5	-2.23	353775150	14701	27.38	24200	24200	23950	32000	17300	24650	24064.70	0.00	0	0	25350	25000	24750	24400	24150	25175	24575	928	7350	5000	17740	50	1	18551238	4471	9.51	0.51	12	0.08	2534.00	47379.00	38650	20230412	-37.65	22350	20231020	7.83	37250	-35.30	20240104	23900	0.84	20240125	38650	-37.65	20230419	22350	7.83	20231020	3.93	N	034120	5000	927 억		0	N	N	43	N	00	N
82	20240416	160406	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	24650	-150	5	-0.60	1243574350	50292	45.64	24500	25100	24500	32200	17400	24800	24727.12	0.00	0	-1245	25433	25116	24533	24216	23633	25275	24375	928	7400	5000	17850	50	1	18551238	4573	9.73	0.52	12	0.27	2534.00	47379.00	38650	20230412	-36.22	22350	20231020	10.29	37250	-33.83	20240104	23900	3.14	20240125	38650	-36.22	20230419	22350	10.29	20231020	3.96	N	034120	5000	927 억		0	N	N	43	N	00	N
83	20240416	150403	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	24650	-150	5	-0.60	1145398300	46318	42.04	24500	25100	24500	32200	17400	24800	24729.01	0.00	0	-1094	25433	25116	24533	24216	23633	25275	24375	928	7400	5000	17850	50	1	18551238	4573	9.73	0.52	12	0.25	2534.00	47379.00	38650	20230412	-36.22	22350	20231020	10.29	37250	-33.83	20240104	23900	3.14	20240125	38650	-36.22	20230419	22350	10.29	20231020	3.96	N	034120	5000	927 억		0	N	N	19	N	00	N
84	20240416	140402	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	24650	-150	5	-0.60	962519950	38908	35.31	24500	25100	24500	32200	17400	24800	24738.35	0.00	0	-557	25433	25116	24533	24216	23633	25275	24375	928	7400	5000	17850	50	1	18551238	4573	9.73	0.52	12	0.21	2534.00	47379.00	38650	20230412	-36.22	22350	20231020	10.29	37250	-33.83	20240104	23900	3.14	20240125	38650	-36.22	20230419	22350	10.29	20231020	3.96	N	034120	5000	927 억		0	N	N	19	N	00	N
85	20240416	130404	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	24650	-150	5	-0.60	871578400	35225	31.97	24500	25100	24500	32200	17400	24800	24743.18	0.00	0	-210	25433	25116	24533	24216	23633	25275	24375	928	7400	5000	17850	50	1	18551238	4573	9.73	0.52	12	0.19	2534.00	47379.00	38650	20230412	-36.22	22350	20231020	10.29	37250	-33.83	20240104	23900	3.14	20240125	38650	-36.22	20230419	22350	10.29	20231020	3.96	N	034120	5000	927 억		0	N	N	19	N	00	N
86	20240416	120405	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	24600	-200	5	-0.81	799867300	32318	29.33	24500	25100	24500	32200	17400	24800	24749.90	0.00	0	-178	25433	25116	24533	24216	23633	25275	24375	928	7400	5000	17850	50	1	18551238	4564	9.71	0.52	12	0.17	2534.00	47379.00	38650	20230412	-36.35	22350	20231020	10.07	37250	-33.96	20240104	23900	2.93	20240125	38650	-36.35	20230419	22350	10.07	20231020	3.96	N	034120	5000	927 억		0	N	N	19	N	00	N
87	20240416	110404	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	24750	-50	5	-0.20	611697750	24703	22.42	24500	25100	24500	32200	17400	24800	24762.08	0.00	0	-133	25433	25116	24533	24216	23633	25275	24375	928	7400	5000	17850	50	1	18551238	4591	9.77	0.52	12	0.13	2534.00	47379.00	38650	20230412	-35.96	22350	20231020	10.74	37250	-33.56	20240104	23900	3.56	20240125	38650	-35.96	20230419	22350	10.74	20231020	3.96	N	034120	5000	927 억		0	N	N	19	N	00	N
88	20240416	100359	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25050	250	2	1.01	284224500	11510	10.45	24500	25100	24500	32200	17400	24800	24693.69	0.00	0	-144	25433	25116	24533	24216	23633	25275	24375	928	7400	5000	17850	50	1	18551238	4647	9.89	0.53	12	0.06	2534.00	47379.00	38650	20230412	-35.19	22350	20231020	12.08	37250	-32.75	20240104	23900	4.81	20240125	38650	-35.19	20230419	22350	12.08	20231020	3.96	N	034120	5000	927 억		0	N	N	19	N	00	N
89	20240416	090359	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	24600	-200	5	-0.81	23847600	973	0.88	24500	24650	24500	32200	17400	24800	24509.05	0.00	0	-64	25433	25116	24533	24216	23633	25275	24375	928	7400	5000	17850	50	1	18551238	4564	9.71	0.52	12	0.01	2534.00	47379.00	38650	20230412	-36.35	22350	20231020	10.07	37250	-33.96	20240104	23900	2.93	20240125	38650	-36.35	20230419	22350	10.07	20231020	3.96	N	034120	5000	927 억		0	N	N	19	N	00	N
90	20240415	160358	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	24800	-50	5	-0.20	2578051200	105856	223.54	24600	24850	23950	32300	17400	24850	24354.26	0.00	0	39	25450	25150	24950	24650	24450	25050	24550	928	7450	5000	17890	50	1	18551238	4601	9.79	0.52	12	0.57	2534.00	47379.00	38750	20230407	-36.00	22350	20231020	10.96	37250	-33.42	20240104	23900	3.77	20240125	38650	-35.83	20230419	22350	10.96	20231020	3.96	N	034120	5000	927 억		0	N	N	19	N	00	N
91	20240415	150401	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	24800	-50	5	-0.20	2485554300	102123	215.66	24600	24850	23950	32300	17400	24850	24338.83	0.00	0	27	25450	25150	24950	24650	24450	25050	24550	928	7450	5000	17890	50	1	18551238	4601	9.79	0.52	12	0.55	2534.00	47379.00	38750	20230407	-36.00	22350	20231020	10.96	37250	-33.42	20240104	23900	3.77	20240125	38650	-35.83	20230419	22350	10.96	20231020	3.96	N	034120	5000	927 억		0	N	N	30	N	00	N
92	20240415	140356	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	24750	-100	5	-0.40	2346571950	96502	203.79	24600	24800	23950	32300	17400	24850	24316.30	0.00	0	-83	25450	25150	24950	24650	24450	25050	24550	928	7450	5000	17890	50	1	18551238	4591	9.77	0.52	12	0.52	2534.00	47379.00	38750	20230407	-36.13	22350	20231020	10.74	37250	-33.56	20240104	23900	3.56	20240125	38650	-35.96	20230419	22350	10.74	20231020	3.96	N	034120	5000	927 억		0	N	N	30	N	00	N
93	20240415	130355	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	24600	-250	5	-1.01	2044777800	84235	177.88	24600	24800	23950	32300	17400	24850	24274.68	0.00	0	-50	25450	25150	24950	24650	24450	25050	24550	928	7450	5000	17890	50	1	18551238	4564	9.71	0.52	12	0.45	2534.00	47379.00	38750	20230407	-36.52	22350	20231020	10.07	37250	-33.96	20240104	23900	2.93	20240125	38650	-36.35	20230419	22350	10.07	20231020	3.96	N	034120	5000	927 억		0	N	N	30	N	00	N
94	20240415	120359	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	24600	-250	5	-1.01	1928913050	79536	167.96	24600	24800	23950	32300	17400	24850	24252.08	0.00	0	-129	25450	25150	24950	24650	24450	25050	24550	928	7450	5000	17890	50	1	18551238	4564	9.71	0.52	12	0.43	2534.00	47379.00	38750	20230407	-36.52	22350	20231020	10.07	37250	-33.96	20240104	23900	2.93	20240125	38650	-36.35	20230419	22350	10.07	20231020	3.96	N	034120	5000	927 억		0	N	N	30	N	00	N
95	20240415	110359	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	24250	-600	5	-2.41	1665503000	68781	145.25	24600	24800	23950	32300	17400	24850	24214.58	0.00	0	-147	25450	25150	24950	24650	24450	25050	24550	928	7450	5000	17890	50	1	18551238	4499	9.57	0.51	12	0.37	2534.00	47379.00	38750	20230407	-37.42	22350	20231020	8.50	37250	-34.90	20240104	23900	1.46	20240125	38650	-37.26	20230419	22350	8.50	20231020	3.96	N	034120	5000	927 억		0	N	N	30	N	00	N
96	20240415	100359	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	24100	-750	5	-3.02	1241141400	51182	108.08	24600	24800	23950	32300	17400	24850	24249.57	0.00	0	-15	25450	25150	24950	24650	24450	25050	24550	928	7450	5000	17890	50	1	18551238	4471	9.51	0.51	12	0.28	2534.00	47379.00	38750	20230407	-37.81	22350	20231020	7.83	37250	-35.30	20240104	23900	0.84	20240125	38650	-37.65	20230419	22350	7.83	20231020	3.96	N	034120	5000	927 억		0	N	N	30	N	00	N
97	20240415	090400	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	24750	-100	5	-0.40	48061850	1952	4.12	24600	24800	24600	32300	17400	24850	24621.85	0.00	0	-15	25450	25150	24950	24650	24450	25050	24550	928	7450	5000	17890	50	1	18551238	4591	9.77	0.52	12	0.01	2534.00	47379.00	38750	20230407	-36.13	22350	20231020	10.74	37250	-33.56	20240104	23900	3.56	20240125	38650	-35.96	20230419	22350	10.74	20231020	3.96	N	034120	5000	927 억		0	N	N	30	N	00	N
98	20240412	160358	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	24850	-300	5	-1.19	1144791100	45942	80.36	25150	25250	24750	32650	17650	25150	24918.33	0.00	0	-969	26050	25600	25250	24800	24450	25425	24625	928	7500	5000	18100	50	1	18551238	4610	9.81	0.52	12	0.25	2534.00	47379.00	39000	20230406	-36.28	22350	20231020	11.19	37250	-33.29	20240104	23900	3.97	20240125	38650	-35.71	20230412	22350	11.19	20231020	3.98	N	034120	5000	927 억		0	N	N	30	N	00	N
99	20240412	150357	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	24800	-350	5	-1.39	1094264650	43907	76.80	25150	25250	24750	32650	17650	25150	24922.33	0.00	0	-965	26050	25600	25250	24800	24450	25425	24625	928	7500	5000	18100	50	1	18551238	4601	9.79	0.52	12	0.24	2534.00	47379.00	39000	20230406	-36.41	22350	20231020	10.96	37250	-33.42	20240104	23900	3.77	20240125	38650	-35.83	20230412	22350	10.96	20231020	3.98	N	034120	5000	927 억		0	N	N	0	N	00	N
100	20240412	140357	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	24750	-400	5	-1.59	940215700	37697	65.94	25150	25250	24750	32650	17650	25150	24941.39	0.00	0	-925	26050	25600	25250	24800	24450	25425	24625	928	7500	5000	18100	50	1	18551238	4591	9.77	0.52	12	0.20	2534.00	47379.00	39000	20230406	-36.54	22350	20231020	10.74	37250	-33.56	20240104	23900	3.56	20240125	38650	-35.96	20230412	22350	10.74	20231020	3.98	N	034120	5000	927 억		0	N	N	0	N	00	N
101	20240412	130355	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	24900	-250	5	-0.99	565553750	22601	39.53	25150	25250	24900	32650	17650	25150	25023.39	0.00	0	-925	26050	25600	25250	24800	24450	25425	24625	928	7500	5000	18100	50	1	18551238	4619	9.83	0.53	12	0.12	2534.00	47379.00	39000	20230406	-36.15	22350	20231020	11.41	37250	-33.15	20240104	23900	4.18	20240125	38650	-35.58	20230412	22350	11.41	20231020	3.98	N	034120	5000	927 억		0	N	N	0	N	00	N
102	20240412	120357	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25000	-150	5	-0.60	383396650	15309	26.78	25150	25250	24950	32650	17650	25150	25043.87	0.00	0	-923	26050	25600	25250	24800	24450	25425	24625	928	7500	5000	18100	50	1	18551238	4638	9.87	0.53	12	0.08	2534.00	47379.00	39000	20230406	-35.90	22350	20231020	11.86	37250	-32.89	20240104	23900	4.60	20240125	38650	-35.32	20230412	22350	11.86	20231020	3.98	N	034120	5000	927 억		0	N	N	0	N	00	N
103	20240412	110354	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25050	-100	5	-0.40	280233700	11188	19.57	25150	25250	24950	32650	17650	25150	25047.70	0.00	0	-922	26050	25600	25250	24800	24450	25425	24625	928	7500	5000	18100	50	1	18551238	4647	9.89	0.53	12	0.06	2534.00	47379.00	39000	20230406	-35.77	22350	20231020	12.08	37250	-32.75	20240104	23900	4.81	20240125	38650	-35.19	20230412	22350	12.08	20231020	3.98	N	034120	5000	927 억		0	N	N	0	N	00	N
104	20240412	100356	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25100	-50	5	-0.20	195660850	7813	13.67	25150	25250	24950	32650	17650	25150	25042.99	0.00	0	-918	26050	25600	25250	24800	24450	25425	24625	928	7500	5000	18100	50	1	18551238	4656	9.91	0.53	12	0.04	2534.00	47379.00	39000	20230406	-35.64	22350	20231020	12.30	37250	-32.62	20240104	23900	5.02	20240125	38650	-35.06	20230412	22350	12.30	20231020	3.98	N	034120	5000	927 억		0	N	N	0	N	00	N
105	20240412	090356	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25150	0	3	0.00	28746950	1143	2.00	25150	25250	25150	32650	17650	25150	25150.44	0.00	0	-478	26050	25600	25250	24800	24450	25425	24625	928	7500	5000	18100	50	1	18551238	4666	9.93	0.53	12	0.01	2534.00	47379.00	39000	20230406	-35.51	22350	20231020	12.53	37250	-32.48	20240104	23900	5.23	20240125	38650	-34.93	20230412	22350	12.53	20231020	3.98	N	034120	5000	927 억		0	N	N	0	N	00	N
106	20240411	160352	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25150	-600	5	-2.33	1431365050	56859	101.60	25550	25700	24900	33450	18050	25750	25173.95	0.00	0	-942	26583	26166	25683	25266	24783	26375	25475	928	7700	5000	18540	50	1	18551238	4666	9.93	0.53	12	0.31	2534.00	47379.00	39100	20230405	-35.68	22350	20231020	12.53	37250	-32.48	20240104	23900	5.23	20240125	38650	-34.93	20230412	22350	12.53	20231020	3.97	N	034120	5000	927 억		0	N	N	240	N	00	N
107	20240411	150359	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25150	-600	5	-2.33	1352525900	53723	95.99	25550	25700	24900	33450	18050	25750	25175.92	0.00	0	-788	26583	26166	25683	25266	24783	26375	25475	928	7700	5000	18540	50	1	18551238	4666	9.93	0.53	12	0.29	2534.00	47379.00	39100	20230405	-35.68	22350	20231020	12.53	37250	-32.48	20240104	23900	5.23	20240125	38650	-34.93	20230412	22350	12.53	20231020	3.97	N	034120	5000	927 억		0	N	N	240	N	00	N
108	20240411	140358	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25100	-650	5	-2.52	1030788250	40922	73.12	25550	25700	24900	33450	18050	25750	25189.10	0.00	0	-206	26583	26166	25683	25266	24783	26375	25475	928	7700	5000	18540	50	1	18551238	4656	9.91	0.53	12	0.22	2534.00	47379.00	39100	20230405	-35.81	22350	20231020	12.30	37250	-32.62	20240104	23900	5.02	20240125	38650	-35.06	20230412	22350	12.30	20231020	3.97	N	034120	5000	927 억		0	N	N	240	N	00	N
109	20240411	130350	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25150	-600	5	-2.33	924882400	36704	65.58	25550	25700	24900	33450	18050	25750	25198.41	0.00	0	26	26583	26166	25683	25266	24783	26375	25475	928	7700	5000	18540	50	1	18551238	4666	9.93	0.53	12	0.20	2534.00	47379.00	39100	20230405	-35.68	22350	20231020	12.53	37250	-32.48	20240104	23900	5.23	20240125	38650	-34.93	20230412	22350	12.53	20231020	3.97	N	034120	5000	927 억		0	N	N	240	N	00	N
110	20240411	120355	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25100	-650	5	-2.52	806254700	31961	57.11	25550	25700	24900	33450	18050	25750	25226.20	0.00	0	26	26583	26166	25683	25266	24783	26375	25475	928	7700	5000	18540	50	1	18551238	4656	9.91	0.53	12	0.17	2534.00	47379.00	39100	20230405	-35.81	22350	20231020	12.30	37250	-32.62	20240104	23900	5.02	20240125	38650	-35.06	20230412	22350	12.30	20231020	3.97	N	034120	5000	927 억		0	N	N	240	N	00	N
111	20240411	110352	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25150	-600	5	-2.33	532973750	21048	37.61	25550	25700	25050	33450	18050	25750	25321.82	0.00	0	106	26583	26166	25683	25266	24783	26375	25475	928	7700	5000	18540	50	1	18551238	4666	9.93	0.53	12	0.11	2534.00	47379.00	39100	20230405	-35.68	22350	20231020	12.53	37250	-32.48	20240104	23900	5.23	20240125	38650	-34.93	20230412	22350	12.53	20231020	3.97	N	034120	5000	927 억		0	N	N	240	N	00	N
112	20240411	100356	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25250	-500	5	-1.94	325758600	12804	22.88	25550	25700	25200	33450	18050	25750	25441.94	0.00	0	0	26583	26166	25683	25266	24783	26375	25475	928	7700	5000	18540	50	1	18551238	4684	9.96	0.53	12	0.07	2534.00	47379.00	39100	20230405	-35.42	22350	20231020	12.98	37250	-32.21	20240104	23900	5.65	20240125	38650	-34.67	20230412	22350	12.98	20231020	3.97	N	034120	5000	927 억		0	N	N	240	N	00	N
113	20240411	090354	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25500	-250	5	-0.97	99806550	3913	6.99	25550	25550	25450	33450	18050	25750	25506.40	0.00	0	0	26583	26166	25683	25266	24783	26375	25475	928	7700	5000	18540	50	1	18551238	4731	10.06	0.54	12	0.02	2534.00	47379.00	39100	20230405	-34.78	22350	20231020	14.09	37250	-31.54	20240104	23900	6.69	20240125	38650	-34.02	20230412	22350	14.09	20231020	3.97	N	034120	5000	927 억		0	N	N	240	N	00	N
114	20240409	160349	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25750	550	2	2.18	1378259400	53705	133.47	25200	26100	25200	32750	17650	25200	25662.92	0.00	0	1331	25666	25432	25166	24932	24666	25550	25050	928	7550	5000	18140	50	1	18551238	4777	10.16	0.54	12	0.29	2534.00	47379.00	39100	20230405	-34.14	22350	20231020	15.21	37250	-30.87	20240104	23900	7.74	20240125	38650	-33.38	20230412	22350	15.21	20231020	3.99	N	034120	5000	927 억		0	N	N	240	N	00	N
115	20240409	150351	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25850	650	2	2.58	1238857300	48294	120.02	25200	26100	25200	32750	17650	25200	25652.54	0.00	0	1227	25666	25432	25166	24932	24666	25550	25050	928	7550	5000	18140	50	1	18551238	4795	10.20	0.55	12	0.26	2534.00	47379.00	39100	20230405	-33.89	22350	20231020	15.66	37250	-30.60	20240104	23900	8.16	20240125	38650	-33.12	20230412	22350	15.66	20231020	3.99	N	034120	5000	927 억		0	N	N	46	N	00	N
116	20240409	140354	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25700	500	2	1.98	1098309700	42835	106.46	25200	26100	25200	32750	17650	25200	25640.62	0.00	0	768	25666	25432	25166	24932	24666	25550	25050	928	7550	5000	18140	50	1	18551238	4768	10.14	0.54	12	0.23	2534.00	47379.00	39100	20230405	-34.27	22350	20231020	14.99	37250	-31.01	20240104	23900	7.53	20240125	38650	-33.51	20230412	22350	14.99	20231020	3.99	N	034120	5000	927 억		0	N	N	46	N	00	N
117	20240409	130349	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25850	650	2	2.58	937735550	36600	90.96	25200	26100	25200	32750	17650	25200	25621.35	0.00	0	380	25666	25432	25166	24932	24666	25550	25050	928	7550	5000	18140	50	1	18551238	4795	10.20	0.55	12	0.20	2534.00	47379.00	39100	20230405	-33.89	22350	20231020	15.66	37250	-30.60	20240104	23900	8.16	20240125	38650	-33.12	20230412	22350	15.66	20231020	3.99	N	034120	5000	927 억		0	N	N	46	N	00	N
118	20240409	120352	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25750	550	2	2.18	797975900	31203	77.55	25200	26100	25200	32750	17650	25200	25573.86	0.00	0	283	25666	25432	25166	24932	24666	25550	25050	928	7550	5000	18140	50	1	18551238	4777	10.16	0.54	12	0.17	2534.00	47379.00	39100	20230405	-34.14	22350	20231020	15.21	37250	-30.87	20240104	23900	7.74	20240125	38650	-33.38	20230412	22350	15.21	20231020	3.99	N	034120	5000	927 억		0	N	N	46	N	00	N
119	20240409	110351	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25700	500	2	1.98	643072700	25145	62.49	25200	26100	25200	32750	17650	25200	25574.78	0.00	0	126	25666	25432	25166	24932	24666	25550	25050	928	7550	5000	18140	50	1	18551238	4768	10.14	0.54	12	0.14	2534.00	47379.00	39100	20230405	-34.27	22350	20231020	14.99	37250	-31.01	20240104	23900	7.53	20240125	38650	-33.51	20230412	22350	14.99	20231020	3.99	N	034120	5000	927 억		0	N	N	46	N	00	N
120	20240409	100348	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25450	250	2	0.99	234762750	9280	23.06	25200	25500	25200	32750	17650	25200	25297.86	0.00	0	-2	25666	25432	25166	24932	24666	25550	25050	928	7550	5000	18140	50	1	18551238	4721	10.04	0.54	12	0.05	2534.00	47379.00	39100	20230405	-34.91	22350	20231020	13.87	37250	-31.68	20240104	23900	6.49	20240125	38650	-34.15	20230412	22350	13.87	20231020	3.99	N	034120	5000	927 억		0	N	N	46	N	00	N
121	20240409	090354	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25200	0	3	0.00	56859600	2252	5.60	25200	25500	25200	32750	17650	25200	25248.79	0.00	0	0	25666	25432	25166	24932	24666	25550	25050	928	7550	5000	18140	50	1	18551238	4675	9.94	0.53	12	0.01	2534.00	47379.00	39100	20230405	-35.55	22350	20231020	12.75	37250	-32.35	20240104	23900	5.44	20240125	38650	-34.80	20230412	22350	12.75	20231020	3.99	N	034120	5000	927 억		0	N	N	46	N	00	N
122	20240408	160345	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25200	150	2	0.60	998186850	39602	61.32	25000	25400	24900	32550	17550	25050	25205.86	0.00	0	-1245	25383	25216	25033	24866	24683	25300	24950	928	7500	5000	18030	50	1	18551238	4675	9.94	0.53	12	0.21	2534.00	47379.00	39100	20230405	-35.55	22350	20231020	12.75	37250	-32.35	20240104	23900	5.44	20240125	38650	-34.80	20230412	22350	12.75	20231020	4.00	N	034120	5000	927 억		0	N	N	46	N	00	N
123	20240408	150350	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25150	100	2	0.40	955234750	37896	58.68	25000	25400	24900	32550	17550	25050	25207.16	0.00	0	-1210	25383	25216	25033	24866	24683	25300	24950	928	7500	5000	18030	50	1	18551238	4666	9.93	0.53	12	0.20	2534.00	47379.00	39100	20230405	-35.68	22350	20231020	12.53	37250	-32.48	20240104	23900	5.23	20240125	38650	-34.93	20230412	22350	12.53	20231020	4.00	N	034120	5000	927 억		0	N	N	216	N	00	N
124	20240408	140352	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25250	200	2	0.80	793549600	31468	48.73	25000	25400	24900	32550	17550	25050	25218.20	0.00	0	-1127	25383	25216	25033	24866	24683	25300	24950	928	7500	5000	18030	50	1	18551238	4684	9.96	0.53	12	0.17	2534.00	47379.00	39100	20230405	-35.42	22350	20231020	12.98	37250	-32.21	20240104	23900	5.65	20240125	38650	-34.67	20230412	22350	12.98	20231020	4.00	N	034120	5000	927 억		0	N	N	216	N	00	N
125	20240408	130349	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25150	100	2	0.40	757645250	30044	46.52	25000	25400	24900	32550	17550	25050	25218.42	0.00	0	-942	25383	25216	25033	24866	24683	25300	24950	928	7500	5000	18030	50	1	18551238	4666	9.93	0.53	12	0.16	2534.00	47379.00	39100	20230405	-35.68	22350	20231020	12.53	37250	-32.48	20240104	23900	5.23	20240125	38650	-34.93	20230412	22350	12.53	20231020	4.00	N	034120	5000	927 억		0	N	N	216	N	00	N
126	20240408	120351	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25150	100	2	0.40	614180650	24359	37.72	25000	25400	24900	32550	17550	25050	25214.38	0.00	0	-325	25383	25216	25033	24866	24683	25300	24950	928	7500	5000	18030	50	1	18551238	4666	9.93	0.53	12	0.13	2534.00	47379.00	39100	20230405	-35.68	22350	20231020	12.53	37250	-32.48	20240104	23900	5.23	20240125	38650	-34.93	20230412	22350	12.53	20231020	4.00	N	034120	5000	927 억		0	N	N	216	N	00	N
127	20240408	110351	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25350	300	2	1.20	402706550	15984	24.75	25000	25400	24900	32550	17550	25050	25195.26	0.00	0	-297	25383	25216	25033	24866	24683	25300	24950	928	7500	5000	18030	50	1	18551238	4703	10.00	0.54	12	0.09	2534.00	47379.00	39100	20230405	-35.17	22350	20231020	13.42	37250	-31.95	20240104	23900	6.07	20240125	38650	-34.41	20230412	22350	13.42	20231020	4.00	N	034120	5000	927 억		0	N	N	216	N	00	N
128	20240408	100347	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	25200	150	2	0.60	233118400	9285	14.38	25000	25300	24900	32550	17550	25050	25107.61	0.00	0	-175	25383	25216	25033	24866	24683	25300	24950	928	7500	5000	18030	50	1	18551238	4675	9.94	0.53	12	0.05	2534.00	47379.00	39100	20230405	-35.55	22350	20231020	12.75	37250	-32.35	20240104	23900	5.44	20240125	38650	-34.80	20230412	22350	12.75	20231020	4.00	N	034120	5000	927 억		0	N	N	216	N	00	N
129	20240408	090351	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	24900	-150	5	-0.60	21636700	866	1.34	25000	25000	24900	32550	17550	25050	24976.11	0.00	0	-2	25383	25216	25033	24866	24683	25300	24950	928	7500	5000	18030	50	1	18551238	4619	9.83	0.53	12	0.00	2534.00	47379.00	39100	20230405	-36.32	22350	20231020	11.41	37250	-33.15	20240104	23900	4.18	20240125	38650	-35.58	20230412	22350	11.41	20231020	4.00	N	034120	5000	927 억		0	N	N	216	N	00	N
130	20240405	160351	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	25050	-300	5	-1.18	1604852250	64185	60.20	24900	25200	24850	32950	17750	25350	25003.29	0.00	0	-1770	26450	25900	25550	25000	24650	25725	24825	928	7600	5000	18250	50	1	18551238	4647	9.89	0.53	12	0.35	2534.00	47379.00	39100	20230405	-35.93	22350	20231020	12.08	37250	-32.75	20240104	23900	4.81	20240125	39100	-35.93	20230405	22350	12.08	20231020	4.01	N	034120	5000	927 억		0	N	N	216	N	00	N
131	20240405	150348	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	25100	-250	5	-0.99	1523951500	60962	57.18	24900	25200	24850	32950	17750	25350	24998.38	0.00	0	-1755	26450	25900	25550	25000	24650	25725	24825	928	7600	5000	18250	50	1	18551238	4656	9.91	0.53	12	0.33	2534.00	47379.00	39100	20230405	-35.81	22350	20231020	12.30	37250	-32.62	20240104	23900	5.02	20240125	39100	-35.81	20230405	22350	12.30	20231020	4.01	N	034120	5000	927 억		0	N	N	8	N	00	N
132	20240405	140347	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	25100	-250	5	-0.99	1330654000	53252	49.95	24900	25200	24850	32950	17750	25350	24987.87	0.00	0	-1560	26450	25900	25550	25000	24650	25725	24825	928	7600	5000	18250	50	1	18551238	4656	9.91	0.53	12	0.29	2534.00	47379.00	39100	20230405	-35.81	22350	20231020	12.30	37250	-32.62	20240104	23900	5.02	20240125	39100	-35.81	20230405	22350	12.30	20231020	4.01	N	034120	5000	927 억		0	N	N	8	N	00	N
133	20240405	130347	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	25050	-300	5	-1.18	1115720300	44658	41.89	24900	25200	24850	32950	17750	25350	24983.66	0.00	0	-1228	26450	25900	25550	25000	24650	25725	24825	928	7600	5000	18250	50	1	18551238	4647	9.89	0.53	12	0.24	2534.00	47379.00	39100	20230405	-35.93	22350	20231020	12.08	37250	-32.75	20240104	23900	4.81	20240125	39100	-35.93	20230405	22350	12.08	20231020	4.01	N	034120	5000	927 억		0	N	N	8	N	00	N
134	20240405	120348	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	24950	-400	5	-1.58	944560500	37820	35.47	24900	25200	24850	32950	17750	25350	24975.16	0.00	0	-1052	26450	25900	25550	25000	24650	25725	24825	928	7600	5000	18250	50	1	18551238	4629	9.85	0.53	12	0.20	2534.00	47379.00	39100	20230405	-36.19	22350	20231020	11.63	37250	-33.02	20240104	23900	4.39	20240125	39100	-36.19	20230405	22350	11.63	20231020	4.01	N	034120	5000	927 억		0	N	N	8	N	00	N
135	20240405	110350	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	25050	-300	5	-1.18	744699800	29816	27.97	24900	25200	24850	32950	17750	25350	24976.52	0.00	0	-716	26450	25900	25550	25000	24650	25725	24825	928	7600	5000	18250	50	1	18551238	4647	9.89	0.53	12	0.16	2534.00	47379.00	39100	20230405	-35.93	22350	20231020	12.08	37250	-32.75	20240104	23900	4.81	20240125	39100	-35.93	20230405	22350	12.08	20231020	4.01	N	034120	5000	927 억		0	N	N	8	N	00	N
136	20240405	100323	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	25100	-250	5	-0.99	581213750	23296	21.85	24900	25200	24850	32950	17750	25350	24949.08	0.00	0	-389	26450	25900	25550	25000	24650	25725	24825	928	7600	5000	18250	50	1	18551238	4656	9.91	0.53	12	0.13	2534.00	47379.00	39100	20230405	-35.81	22350	20231020	12.30	37250	-32.62	20240104	23900	5.02	20240125	39100	-35.81	20230405	22350	12.30	20231020	4.01	N	034120	5000	927 억		0	N	N	8	N	00	N
137	20240405	090346	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	24900	-450	5	-1.78	199537400	8013	7.52	24900	25200	24850	32950	17750	25350	24901.71	0.00	0	-1	26450	25900	25550	25000	24650	25725	24825	928	7600	5000	18250	50	1	18551238	4619	9.83	0.53	12	0.04	2534.00	47379.00	39100	20230405	-36.32	22350	20231020	11.41	37250	-33.15	20240104	23900	4.18	20240125	39100	-36.32	20230405	22350	11.41	20231020	4.01	N	034120	5000	927 억		0	N	N	8	N	00	N
138	20240404	160344	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	25350	-650	5	-2.50	2706912050	106370	164.86	26000	26100	25200	33800	18200	26000	25448.13	0.00	0	-778	26766	26382	26066	25682	25366	26350	25650	928	7800	5000	18720	50	1	18551238	4703	10.00	0.54	12	0.57	2534.00	47379.00	39100	20230405	-35.17	22350	20231020	13.42	37250	-31.95	20240104	23900	6.07	20240125	39100	-35.17	20230405	22350	13.42	20231020	4.04	N	034120	5000	927 억		0	N	N	8	N	00	N
139	20240404	150344	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	25400	-600	5	-2.31	2540359150	99808	154.69	26000	26100	25200	33800	18200	26000	25452.46	0.00	0	-406	26766	26382	26066	25682	25366	26350	25650	928	7800	5000	18720	50	1	18551238	4712	10.02	0.54	12	0.54	2534.00	47379.00	39100	20230405	-35.04	22350	20231020	13.65	37250	-31.81	20240104	23900	6.28	20240125	39100	-35.04	20230405	22350	13.65	20231020	4.04	N	034120	5000	927 억		0	N	N	0	N	00	N
140	20240404	140345	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	25400	-600	5	-2.31	2226886000	87420	135.49	26000	26100	25200	33800	18200	26000	25473.42	0.00	0	-504	26766	26382	26066	25682	25366	26350	25650	928	7800	5000	18720	50	1	18551238	4712	10.02	0.54	12	0.47	2534.00	47379.00	39100	20230405	-35.04	22350	20231020	13.65	37250	-31.81	20240104	23900	6.28	20240125	39100	-35.04	20230405	22350	13.65	20231020	4.04	N	034120	5000	927 억		0	N	N	0	N	00	N
141	20240404	130342	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	25350	-650	5	-2.50	1610610500	63051	97.72	26000	26100	25350	33800	18200	26000	25544.57	0.00	0	-408	26766	26382	26066	25682	25366	26350	25650	928	7800	5000	18720	50	1	18551238	4703	10.00	0.54	12	0.34	2534.00	47379.00	39100	20230405	-35.17	22350	20231020	13.42	37250	-31.95	20240104	23900	6.07	20240125	39100	-35.17	20230405	22350	13.42	20231020	4.04	N	034120	5000	927 억		0	N	N	0	N	00	N
142	20240404	120343	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	25500	-500	5	-1.92	1287247000	50319	77.99	26000	26100	25450	33800	18200	26000	25581.73	0.00	0	-434	26766	26382	26066	25682	25366	26350	25650	928	7800	5000	18720	50	1	18551238	4731	10.06	0.54	12	0.27	2534.00	47379.00	39100	20230405	-34.78	22350	20231020	14.09	37250	-31.54	20240104	23900	6.69	20240125	39100	-34.78	20230405	22350	14.09	20231020	4.04	N	034120	5000	927 억		0	N	N	0	N	00	N
143	20240404	110343	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	25550	-450	5	-1.73	1082423400	42286	65.54	26000	26100	25450	33800	18200	26000	25597.68	0.00	0	-447	26766	26382	26066	25682	25366	26350	25650	928	7800	5000	18720	50	1	18551238	4740	10.08	0.54	12	0.23	2534.00	47379.00	39100	20230405	-34.65	22350	20231020	14.32	37250	-31.41	20240104	23900	6.90	20240125	39100	-34.65	20230405	22350	14.32	20231020	4.04	N	034120	5000	927 억		0	N	N	0	N	00	N
144	20240404	100343	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	25650	-350	5	-1.35	595080450	23204	35.96	26000	26100	25550	33800	18200	26000	25645.60	0.00	0	-293	26766	26382	26066	25682	25366	26350	25650	928	7800	5000	18720	50	1	18551238	4758	10.12	0.54	12	0.13	2534.00	47379.00	39100	20230405	-34.40	22350	20231020	14.77	37250	-31.14	20240104	23900	7.32	20240125	39100	-34.40	20230405	22350	14.77	20231020	4.04	N	034120	5000	927 억		0	N	N	0	N	00	N
145	20240404	090343	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	26000	0	3	0.00	18900850	726	1.13	26000	26100	25950	33800	18200	26000	26034.23	0.00	0	-151	26766	26382	26066	25682	25366	26350	25650	928	7800	5000	18720	50	1	18551238	4823	10.26	0.55	12	0.00	2534.00	47379.00	39100	20230405	-33.50	22350	20231020	16.33	37250	-30.20	20240104	23900	8.79	20240125	39100	-33.50	20230405	22350	16.33	20231020	4.04	N	034120	5000	927 억		0	N	N	0	N	00	N
146	20240403	160344	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	26000	-350	5	-1.33	1671505200	64168	63.02	26000	26450	25750	34250	18450	26350	26049.07	0.00	0	-1284	26916	26632	26116	25832	25316	26775	25975	928	7900	5000	18970	50	1	18551238	4823	10.26	0.55	12	0.35	2534.00	47379.00	39600	20230329	-34.34	22350	20231020	16.33	37250	-30.20	20240104	23900	8.79	20240125	39100	-33.50	20230405	22350	16.33	20231020	4.03	N	034120	5000	927 억		0	N	N	0	N	00	N
147	20240403	150342	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	25900	-450	5	-1.71	1571920800	60332	59.25	26000	26450	25750	34250	18450	26350	26054.51	0.00	0	-1216	26916	26632	26116	25832	25316	26775	25975	928	7900	5000	18970	50	1	18551238	4805	10.22	0.55	12	0.33	2534.00	47379.00	39600	20230329	-34.60	22350	20231020	15.88	37250	-30.47	20240104	23900	8.37	20240125	39100	-33.76	20230405	22350	15.88	20231020	4.03	N	034120	5000	927 억		0	N	N	0	N	00	N
148	20240403	140341	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	25900	-450	5	-1.71	1397176200	53576	52.62	26000	26450	25750	34250	18450	26350	26078.40	0.00	0	-1162	26916	26632	26116	25832	25316	26775	25975	928	7900	5000	18970	50	1	18551238	4805	10.22	0.55	12	0.29	2534.00	47379.00	39600	20230329	-34.60	22350	20231020	15.88	37250	-30.47	20240104	23900	8.37	20240125	39100	-33.76	20230405	22350	15.88	20231020	4.03	N	034120	5000	927 억		0	N	N	0	N	00	N
149	20240403	130340	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	26000	-350	5	-1.33	1065567650	40777	40.05	26000	26450	25800	34250	18450	26350	26131.59	0.00	0	-955	26916	26632	26116	25832	25316	26775	25975	928	7900	5000	18970	50	1	18551238	4823	10.26	0.55	12	0.22	2534.00	47379.00	39600	20230329	-34.34	22350	20231020	16.33	37250	-30.20	20240104	23900	8.79	20240125	39100	-33.50	20230405	22350	16.33	20231020	4.03	N	034120	5000	927 억		0	N	N	0	N	00	N
150	20240403	120342	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	26000	-350	5	-1.33	919071100	35141	34.51	26000	26450	25800	34250	18450	26350	26153.81	0.00	0	-663	26916	26632	26116	25832	25316	26775	25975	928	7900	5000	18970	50	1	18551238	4823	10.26	0.55	12	0.19	2534.00	47379.00	39600	20230329	-34.34	22350	20231020	16.33	37250	-30.20	20240104	23900	8.79	20240125	39100	-33.50	20230405	22350	16.33	20231020	4.03	N	034120	5000	927 억		0	N	N	0	N	00	N
151	20240403	110342	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	26000	-350	5	-1.33	792028450	30258	29.72	26000	26450	25800	34250	18450	26350	26175.84	0.00	0	-418	26916	26632	26116	25832	25316	26775	25975	928	7900	5000	18970	50	1	18551238	4823	10.26	0.55	12	0.16	2534.00	47379.00	39600	20230329	-34.34	22350	20231020	16.33	37250	-30.20	20240104	23900	8.79	20240125	39100	-33.50	20230405	22350	16.33	20231020	4.03	N	034120	5000	927 억		0	N	N	0	N	00	N
152	20240403	100342	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	26250	-100	5	-0.38	630693250	24082	23.65	26000	26450	25800	34250	18450	26350	26189.40	0.00	0	-161	26916	26632	26116	25832	25316	26775	25975	928	7900	5000	18970	50	1	18551238	4870	10.36	0.55	12	0.13	2534.00	47379.00	39600	20230329	-33.71	22350	20231020	17.45	37250	-29.53	20240104	23900	9.83	20240125	39100	-32.86	20230405	22350	17.45	20231020	4.03	N	034120	5000	927 억		0	N	N	0	N	00	N
153	20240403	090343	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	25950	-400	5	-1.52	65828200	2535	2.49	26000	26050	25900	34250	18450	26350	25967.73	0.00	0	-24	26916	26632	26116	25832	25316	26775	25975	928	7900	5000	18970	50	1	18551238	4814	10.24	0.55	12	0.01	2534.00	47379.00	39600	20230329	-34.47	22350	20231020	16.11	37250	-30.34	20240104	23900	8.58	20240125	39100	-33.63	20230405	22350	16.11	20231020	4.03	N	034120	5000	927 억		0	N	N	0	N	00	N
154	20240402	160334	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	26350	750	2	2.93	2642434400	101650	103.09	25600	26400	25600	33250	17950	25600	25994.74	0.00	0	4030	26266	25932	25666	25332	25066	25800	25200	928	7650	5000	18430	50	1	18551238	4888	10.40	0.56	12	0.55	2534.00	47379.00	40050	20230328	-34.21	22350	20231020	17.90	37250	-29.26	20240104	23900	10.25	20240125	39100	-32.61	20230405	22350	17.90	20231020	4.03	N	034120	5000	927 억		0	N	N	0	N	00	N
155	20240402	150341	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	26400	800	2	3.12	2263894450	87267	88.50	25600	26400	25600	33250	17950	25600	25942.22	0.00	0	3284	26266	25932	25666	25332	25066	25800	25200	928	7650	5000	18430	50	1	18551238	4898	10.42	0.56	12	0.47	2534.00	47379.00	40050	20230328	-34.08	22350	20231020	18.12	37250	-29.13	20240104	23900	10.46	20240125	39100	-32.48	20230405	22350	18.12	20231020	4.03	N	034120	5000	927 억		0	N	N	0	N	00	N
156	20240402	140342	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	26000	400	2	1.56	1850434850	71460	72.47	25600	26250	25600	33250	17950	25600	25894.76	0.00	0	1971	26266	25932	25666	25332	25066	25800	25200	928	7650	5000	18430	50	1	18551238	4823	10.26	0.55	12	0.39	2534.00	47379.00	40050	20230328	-35.08	22350	20231020	16.33	37250	-30.20	20240104	23900	8.79	20240125	39100	-33.50	20230405	22350	16.33	20231020	4.03	N	034120	5000	927 억		0	N	N	0	N	00	N
157	20240402	130337	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	25900	300	2	1.17	1673465400	64637	65.55	25600	26250	25600	33250	17950	25600	25890.28	0.00	0	1509	26266	25932	25666	25332	25066	25800	25200	928	7650	5000	18430	50	1	18551238	4805	10.22	0.55	12	0.35	2534.00	47379.00	40050	20230328	-35.33	22350	20231020	15.88	37250	-30.47	20240104	23900	8.37	20240125	39100	-33.76	20230405	22350	15.88	20231020	4.03	N	034120	5000	927 억		0	N	N	0	N	00	N
158	20240402	120336	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	25800	200	2	0.78	1560020750	60249	61.10	25600	26250	25600	33250	17950	25600	25892.97	0.00	0	962	26266	25932	25666	25332	25066	25800	25200	928	7650	5000	18430	50	1	18551238	4786	10.18	0.54	12	0.32	2534.00	47379.00	40050	20230328	-35.58	22350	20231020	15.44	37250	-30.74	20240104	23900	7.95	20240125	39100	-34.02	20230405	22350	15.44	20231020	4.03	N	034120	5000	927 억		0	N	N	0	N	00	N
159	20240402	110338	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	25750	150	2	0.59	1424726500	55017	55.79	25600	26250	25600	33250	17950	25600	25896.20	0.00	0	406	26266	25932	25666	25332	25066	25800	25200	928	7650	5000	18430	50	1	18551238	4777	10.16	0.54	12	0.30	2534.00	47379.00	40050	20230328	-35.71	22350	20231020	15.21	37250	-30.87	20240104	23900	7.74	20240125	39100	-34.14	20230405	22350	15.21	20231020	4.03	N	034120	5000	927 억		0	N	N	0	N	00	N
160	20240402	100337	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	26000	400	2	1.56	1037221550	40014	40.58	25600	26250	25600	33250	17950	25600	25921.59	0.00	0	347	26266	25932	25666	25332	25066	25800	25200	928	7650	5000	18430	50	1	18551238	4823	10.26	0.55	12	0.22	2534.00	47379.00	40050	20230328	-35.08	22350	20231020	16.33	37250	-30.20	20240104	23900	8.79	20240125	39100	-33.50	20230405	22350	16.33	20231020	4.03	N	034120	5000	927 억		0	N	N	0	N	00	N
161	20240402	090336	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	25700	100	2	0.39	67045300	2617	2.65	25600	25700	25600	33250	17950	25600	25619.26	0.00	0	-22	26266	25932	25666	25332	25066	25800	25200	928	7650	5000	18430	50	1	18551238	4768	10.14	0.54	12	0.01	2534.00	47379.00	40050	20230328	-35.83	22350	20231020	14.99	37250	-31.01	20240104	23900	7.53	20240125	39100	-34.27	20230405	22350	14.99	20231020	4.03	N	034120	5000	927 억		0	N	N	0	N	00	N
162	20240401	160335	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	25600	-400	5	-1.54	2506854300	97926	56.22	26000	26000	25400	33800	18200	26000	25599.48	0.00	0	-782	27533	26766	26333	25566	25133	26550	25350	928	7800	5000	18720	50	1	18551238	4749	10.10	0.54	12	0.53	2534.00	47379.00	40050	20230328	-36.08	22350	20231020	14.54	37250	-31.28	20240104	23900	7.11	20240125	39100	-34.53	20230405	22350	14.54	20231020	4.04	N	034120	5000	927 억		0	N	N	3	N	00	N
163	20240401	150336	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	25600	-400	5	-1.54	2138276850	83508	47.94	26000	26000	25400	33800	18200	26000	25605.65	0.00	0	-809	27533	26766	26333	25566	25133	26550	25350	928	7800	5000	18720	50	1	18551238	4749	10.10	0.54	12	0.45	2534.00	47379.00	40050	20230328	-36.08	22350	20231020	14.54	37250	-31.28	20240104	23900	7.11	20240125	39100	-34.53	20230405	22350	14.54	20231020	4.04	N	034120	5000	927 억		0	N	N	3	N	00	N
164	20240401	140334	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	25600	-400	5	-1.54	1785425800	69710	40.02	26000	26000	25400	33800	18200	26000	25612.19	0.00	0	-580	27533	26766	26333	25566	25133	26550	25350	928	7800	5000	18720	50	1	18551238	4749	10.10	0.54	12	0.38	2534.00	47379.00	40050	20230328	-36.08	22350	20231020	14.54	37250	-31.28	20240104	23900	7.11	20240125	39100	-34.53	20230405	22350	14.54	20231020	4.04	N	034120	5000	927 억		0	N	N	3	N	00	N
165	20240401	130335	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	25700	-300	5	-1.15	1650989050	64461	37.01	26000	26000	25400	33800	18200	26000	25612.22	0.00	0	-653	27533	26766	26333	25566	25133	26550	25350	928	7800	5000	18720	50	1	18551238	4768	10.14	0.54	12	0.35	2534.00	47379.00	40050	20230328	-35.83	22350	20231020	14.99	37250	-31.01	20240104	23900	7.53	20240125	39100	-34.27	20230405	22350	14.99	20231020	4.04	N	034120	5000	927 억		0	N	N	3	N	00	N
166	20240401	120337	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	25600	-400	5	-1.54	1438554600	56175	32.25	26000	26000	25400	33800	18200	26000	25608.45	0.00	0	-663	27533	26766	26333	25566	25133	26550	25350	928	7800	5000	18720	50	1	18551238	4749	10.10	0.54	12	0.30	2534.00	47379.00	40050	20230328	-36.08	22350	20231020	14.54	37250	-31.28	20240104	23900	7.11	20240125	39100	-34.53	20230405	22350	14.54	20231020	4.04	N	034120	5000	927 억		0	N	N	3	N	00	N
167	20240401	110336	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	25700	-300	5	-1.15	1143582350	44616	25.62	26000	26000	25400	33800	18200	26000	25631.66	0.00	0	-503	27533	26766	26333	25566	25133	26550	25350	928	7800	5000	18720	50	1	18551238	4768	10.14	0.54	12	0.24	2534.00	47379.00	40050	20230328	-35.83	22350	20231020	14.99	37250	-31.01	20240104	23900	7.53	20240125	39100	-34.27	20230405	22350	14.99	20231020	4.04	N	034120	5000	927 억		0	N	N	3	N	00	N
168	20240401	100334	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	25650	-350	5	-1.35	871988650	34011	19.53	26000	26000	25400	33800	18200	26000	25638.43	0.00	0	-332	27533	26766	26333	25566	25133	26550	25350	928	7800	5000	18720	50	1	18551238	4758	10.12	0.54	12	0.18	2534.00	47379.00	40050	20230328	-35.96	22350	20231020	14.77	37250	-31.14	20240104	23900	7.32	20240125	39100	-34.40	20230405	22350	14.77	20231020	4.04	N	034120	5000	927 억		0	N	N	3	N	00	N
169	20240401	090334	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	26000	0	3	0.00	74447200	2868	1.65	26000	26000	25850	33800	18200	26000	25957.88	0.00	0	-12	27533	26766	26333	25566	25133	26550	25350	928	7800	5000	18720	50	1	18551238	4823	10.26	0.55	12	0.02	2534.00	47379.00	40050	20230328	-35.08	22350	20231020	16.33	37250	-30.20	20240104	23900	8.79	20240125	39100	-33.50	20230405	22350	16.33	20231020	4.04	N	034120	5000	927 억		0	N	N	3	N	00	N