KissMeData/089860/price/prices-20240401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160727	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27200	300	2	1.12	1452862900	53732	69.31	26900	27250	26650	34950	18850	26900	27039.05	5.17	8386	27166	27032	26766	26632	26366	27100	26700	1832	8050	5000	20440	50	1	36634063	9964	8.31	0.73	12	0.15	3275.00	37351.00	29600	20230612	-8.11	25450	20230726	6.88	28400	-4.23	20240402	25800	5.43	20240118	29600	-8.11	20230612	25450	6.88	20230726	0.26	N	089860	5000	1831 억	1892626	N	N	50	N	N
3	20240430	150738	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27250	350	2	1.30	1345196400	49775	64.20	26900	27250	26650	34950	18850	26900	27025.55	5.17	7141	27166	27032	26766	26632	26366	27100	26700	1832	8050	5000	20440	50	1	36634063	9983	8.32	0.73	12	0.14	3275.00	37351.00	29600	20230612	-7.94	25450	20230726	7.07	28400	-4.05	20240402	25800	5.62	20240118	29600	-7.94	20230612	25450	7.07	20230726	0.26	N	089860	5000	1831 억	1892626	N	N	159	N	N
4	20240430	140738	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27200	300	2	1.12	969111150	35943	46.36	26900	27200	26650	34950	18850	26900	26962.45	5.17	5174	27166	27032	26766	26632	26366	27100	26700	1832	8050	5000	20440	50	1	36634063	9964	8.31	0.73	12	0.10	3275.00	37351.00	29600	20230612	-8.11	25450	20230726	6.88	28400	-4.23	20240402	25800	5.43	20240118	29600	-8.11	20230612	25450	6.88	20230726	0.26	N	089860	5000	1831 억	1892626	N	N	159	N	N
5	20240430	130736	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27100	200	2	0.74	752880100	27968	36.08	26900	27150	26650	34950	18850	26900	26919.34	5.17	2830	27166	27032	26766	26632	26366	27100	26700	1832	8050	5000	20440	50	1	36634063	9928	8.27	0.73	12	0.08	3275.00	37351.00	29600	20230612	-8.45	25450	20230726	6.48	28400	-4.58	20240402	25800	5.04	20240118	29600	-8.45	20230612	25450	6.48	20230726	0.26	N	089860	5000	1831 억	1892626	N	N	159	N	N
6	20240430	120737	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27150	250	2	0.93	597380150	22230	28.67	26900	27150	26650	34950	18850	26900	26872.70	5.17	1394	27166	27032	26766	26632	26366	27100	26700	1832	8050	5000	20440	50	1	36634063	9946	8.29	0.73	12	0.06	3275.00	37351.00	29600	20230612	-8.28	25450	20230726	6.68	28400	-4.40	20240402	25800	5.23	20240118	29600	-8.28	20230612	25450	6.68	20230726	0.26	N	089860	5000	1831 억	1892626	N	N	159	N	N
7	20240430	110735	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26900	0	3	0.00	312958150	11695	15.09	26900	26900	26650	34950	18850	26900	26759.95	5.17	-1938	27166	27032	26766	26632	26366	27100	26700	1832	8050	5000	20440	50	1	36634063	9855	8.21	0.72	12	0.03	3275.00	37351.00	29600	20230612	-9.12	25450	20230726	5.70	28400	-5.28	20240402	25800	4.26	20240118	29600	-9.12	20230612	25450	5.70	20230726	0.26	N	089860	5000	1831 억	1892626	N	N	159	N	N
8	20240430	100735	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26650	-250	5	-0.93	188519200	7046	9.09	26900	26900	26650	34950	18850	26900	26755.41	5.17	-3304	27166	27032	26766	26632	26366	27100	26700	1832	8050	5000	20440	50	1	36634063	9763	8.14	0.71	12	0.02	3275.00	37351.00	29600	20230612	-9.97	25450	20230726	4.72	28400	-6.16	20240402	25800	3.29	20240118	29600	-9.97	20230612	25450	4.72	20230726	0.26	N	089860	5000	1831 억	1892626	N	N	159	N	N
9	20240430	090745	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26800	-100	5	-0.37	25092650	934	1.20	26900	26900	26800	34950	18850	26900	26865.65	5.17	-176	27166	27032	26766	26632	26366	27100	26700	1832	8050	5000	20440	50	1	36634063	9818	8.18	0.72	12	0.00	3275.00	37351.00	29600	20230612	-9.46	25450	20230726	5.30	28400	-5.63	20240402	25800	3.88	20240118	29600	-9.46	20230612	25450	5.30	20230726	0.26	N	089860	5000	1831 억	1892626	N	N	159	N	N
10	20240429	160725	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26900	100	2	0.37	2063881900	77440	163.48	26800	26900	26500	34800	18800	26800	26651.37	5.12	-16527	27133	26966	26783	26616	26433	26875	26525	1832	8000	5000	20360	50	1	36634063	9855	8.21	0.72	12	0.21	3275.00	37351.00	29600	20230612	-9.12	25450	20230726	5.70	28400	-5.28	20240402	25800	4.26	20240118	29600	-9.12	20230612	25450	5.70	20230726	0.27	N	089860	5000	1831 억	1877253	N	N	159	N	N
11	20240429	150736	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26600	-200	5	-0.75	1848824350	69419	146.55	26800	26850	26500	34800	18800	26800	26632.83	5.12	-20258	27133	26966	26783	26616	26433	26875	26525	1832	8000	5000	20360	50	1	36634063	9745	8.12	0.71	12	0.19	3275.00	37351.00	29600	20230612	-10.14	25450	20230726	4.52	28400	-6.34	20240402	25800	3.10	20240118	29600	-10.14	20230612	25450	4.52	20230726	0.27	N	089860	5000	1831 억	1877253	N	N	11	N	N
12	20240429	140704	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26600	-200	5	-0.75	1282006150	48098	101.54	26800	26850	26550	34800	18800	26800	26654.04	5.12	-18816	27133	26966	26783	26616	26433	26875	26525	1832	8000	5000	20360	50	1	36634063	9745	8.12	0.71	12	0.13	3275.00	37351.00	29600	20230612	-10.14	25450	20230726	4.52	28400	-6.34	20240402	25800	3.10	20240118	29600	-10.14	20230612	25450	4.52	20230726	0.27	N	089860	5000	1831 억	1877253	N	N	11	N	N
13	20240429	130735	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26600	-200	5	-0.75	1016477700	38127	80.49	26800	26850	26550	34800	18800	26800	26660.31	5.12	-15750	27133	26966	26783	26616	26433	26875	26525	1832	8000	5000	20360	50	1	36634063	9745	8.12	0.71	12	0.10	3275.00	37351.00	29600	20230612	-10.14	25450	20230726	4.52	28400	-6.34	20240402	25800	3.10	20240118	29600	-10.14	20230612	25450	4.52	20230726	0.27	N	089860	5000	1831 억	1877253	N	N	11	N	N
14	20240429	120735	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26600	-200	5	-0.75	778910250	29196	61.63	26800	26850	26600	34800	18800	26800	26678.66	5.12	-13416	27133	26966	26783	26616	26433	26875	26525	1832	8000	5000	20360	50	1	36634063	9745	8.12	0.71	12	0.08	3275.00	37351.00	29600	20230612	-10.14	25450	20230726	4.52	28400	-6.34	20240402	25800	3.10	20240118	29600	-10.14	20230612	25450	4.52	20230726	0.27	N	089860	5000	1831 억	1877253	N	N	11	N	N
15	20240429	110708	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26600	-200	5	-0.75	535176800	20037	42.30	26800	26850	26600	34800	18800	26800	26709.43	5.12	-9715	27133	26966	26783	26616	26433	26875	26525	1832	8000	5000	20360	50	1	36634063	9745	8.12	0.71	12	0.05	3275.00	37351.00	29600	20230612	-10.14	25450	20230726	4.52	28400	-6.34	20240402	25800	3.10	20240118	29600	-10.14	20230612	25450	4.52	20230726	0.27	N	089860	5000	1831 억	1877253	N	N	11	N	N
16	20240429	100735	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26700	-100	5	-0.37	270771000	10119	21.36	26800	26850	26700	34800	18800	26800	26758.67	5.12	-4749	27133	26966	26783	26616	26433	26875	26525	1832	8000	5000	20360	50	1	36634063	9781	8.15	0.71	12	0.03	3275.00	37351.00	29600	20230612	-9.80	25450	20230726	4.91	28400	-5.99	20240402	25800	3.49	20240118	29600	-9.80	20230612	25450	4.91	20230726	0.27	N	089860	5000	1831 억	1877253	N	N	11	N	N
17	20240429	090735	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26750	-50	5	-0.19	25575150	956	2.02	26800	26800	26750	34800	18800	26800	26752.25	5.12	-286	27133	26966	26783	26616	26433	26875	26525	1832	8000	5000	20360	50	1	36634063	9800	8.17	0.72	12	0.00	3275.00	37351.00	29600	20230612	-9.63	25450	20230726	5.11	28400	-5.81	20240402	25800	3.68	20240118	29600	-9.63	20230612	25450	5.11	20230726	0.27	N	089860	5000	1831 억	1877253	N	N	11	N	N
18	20240426	160731	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26800	-100	5	-0.37	1256761150	46984	108.38	26900	26950	26600	34950	18850	26900	26748.69	5.15	-7991	27166	27032	26916	26782	26666	27025	26775	1832	8050	5000	20440	50	1	36634063	9818	8.18	0.72	12	0.13	3275.00	37351.00	29600	20230612	-9.46	25450	20230726	5.30	28400	-5.63	20240402	25800	3.88	20240118	29600	-9.46	20230612	25450	5.30	20230726	0.26	N	089860	5000	1831 억	1886044	N	N	11	N	N
19	20240426	150732	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26650	-250	5	-0.93	1127770200	42151	97.23	26900	26950	26600	34950	18850	26900	26755.48	5.15	-7896	27166	27032	26916	26782	26666	27025	26775	1832	8050	5000	20440	50	1	36634063	9763	8.14	0.71	12	0.12	3275.00	37351.00	29600	20230612	-9.97	25450	20230726	4.72	28400	-6.16	20240402	25800	3.29	20240118	29600	-9.97	20230612	25450	4.72	20230726	0.26	N	089860	5000	1831 억	1886044	N	N	0	N	N
20	20240426	140729	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26700	-200	5	-0.74	795696800	29694	68.50	26900	26950	26650	34950	18850	26900	26796.55	5.15	-7635	27166	27032	26916	26782	26666	27025	26775	1832	8050	5000	20440	50	1	36634063	9781	8.15	0.71	12	0.08	3275.00	37351.00	29600	20230612	-9.80	25450	20230726	4.91	28400	-5.99	20240402	25800	3.49	20240118	29600	-9.80	20230612	25450	4.91	20230726	0.26	N	089860	5000	1831 억	1886044	N	N	0	N	N
21	20240426	130731	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26800	-100	5	-0.37	542377150	20218	46.64	26900	26950	26750	34950	18850	26900	26826.45	5.15	-7488	27166	27032	26916	26782	26666	27025	26775	1832	8050	5000	20440	50	1	36634063	9818	8.18	0.72	12	0.06	3275.00	37351.00	29600	20230612	-9.46	25450	20230726	5.30	28400	-5.63	20240402	25800	3.88	20240118	29600	-9.46	20230612	25450	5.30	20230726	0.26	N	089860	5000	1831 억	1886044	N	N	0	N	N
22	20240426	120730	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26800	-100	5	-0.37	441958100	16471	38.00	26900	26950	26750	34950	18850	26900	26832.50	5.15	-6299	27166	27032	26916	26782	26666	27025	26775	1832	8050	5000	20440	50	1	36634063	9818	8.18	0.72	12	0.04	3275.00	37351.00	29600	20230612	-9.46	25450	20230726	5.30	28400	-5.63	20240402	25800	3.88	20240118	29600	-9.46	20230612	25450	5.30	20230726	0.26	N	089860	5000	1831 억	1886044	N	N	0	N	N
23	20240426	110729	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26850	-50	5	-0.19	302753750	11280	26.02	26900	26950	26800	34950	18850	26900	26839.87	5.15	-5773	27166	27032	26916	26782	26666	27025	26775	1832	8050	5000	20440	50	1	36634063	9836	8.20	0.72	12	0.03	3275.00	37351.00	29600	20230612	-9.29	25450	20230726	5.50	28400	-5.46	20240402	25800	4.07	20240118	29600	-9.29	20230612	25450	5.50	20230726	0.26	N	089860	5000	1831 억	1886044	N	N	0	N	N
24	20240426	100728	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26850	-50	5	-0.19	177811650	6620	15.27	26900	26950	26800	34950	18850	26900	26859.77	5.15	-3972	27166	27032	26916	26782	26666	27025	26775	1832	8050	5000	20440	50	1	36634063	9836	8.20	0.72	12	0.02	3275.00	37351.00	29600	20230612	-9.29	25450	20230726	5.50	28400	-5.46	20240402	25800	4.07	20240118	29600	-9.29	20230612	25450	5.50	20230726	0.26	N	089860	5000	1831 억	1886044	N	N	0	N	N
25	20240426	090733	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26900	0	3	0.00	46938450	1748	4.03	26900	26900	26850	34950	18850	26900	26852.66	5.15	-1628	27166	27032	26916	26782	26666	27025	26775	1832	8050	5000	20440	50	1	36634063	9855	8.21	0.72	12	0.00	3275.00	37351.00	29600	20230612	-9.12	25450	20230726	5.70	28400	-5.28	20240402	25800	4.26	20240118	29600	-9.12	20230612	25450	5.70	20230726	0.26	N	089860	5000	1831 억	1886044	N	N	0	N	N
26	20240425	160725	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26900	0	3	0.00	1165817100	43328	189.40	26900	27050	26800	34950	18850	26900	26906.78	5.10	1882	27366	27132	26966	26732	26566	27050	26650	1832	8050	5000	20440	50	1	36634063	9855	8.21	0.72	12	0.12	3275.00	37351.00	29600	20230612	-9.12	25450	20230726	5.70	28400	-5.28	20240402	25800	4.26	20240118	29600	-9.12	20230612	25450	5.70	20230726	0.27	N	089860	5000	1831 억	1867478	N	N	0	N	N
27	20240425	150730	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26900	0	3	0.00	1063455300	39523	172.76	26900	27050	26800	34950	18850	26900	26907.25	5.10	1908	27366	27132	26966	26732	26566	27050	26650	1832	8050	5000	20440	50	1	36634063	9855	8.21	0.72	12	0.11	3275.00	37351.00	29600	20230612	-9.12	25450	20230726	5.70	28400	-5.28	20240402	25800	4.26	20240118	29600	-9.12	20230612	25450	5.70	20230726	0.27	N	089860	5000	1831 억	1867478	N	N	0	N	N
28	20240425	140726	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26950	50	2	0.19	882776550	32800	143.38	26900	27050	26800	34950	18850	26900	26913.92	5.10	1871	27366	27132	26966	26732	26566	27050	26650	1832	8050	5000	20440	50	1	36634063	9873	8.23	0.72	12	0.09	3275.00	37351.00	29600	20230612	-8.95	25450	20230726	5.89	28400	-5.11	20240402	25800	4.46	20240118	29600	-8.95	20230612	25450	5.89	20230726	0.27	N	089860	5000	1831 억	1867478	N	N	0	N	N
29	20240425	130729	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27000	100	2	0.37	802708300	29828	130.38	26900	27050	26800	34950	18850	26900	26911.23	5.10	2051	27366	27132	26966	26732	26566	27050	26650	1832	8050	5000	20440	50	1	36634063	9891	8.24	0.72	12	0.08	3275.00	37351.00	29600	20230612	-8.78	25450	20230726	6.09	28400	-4.93	20240402	25800	4.65	20240118	29600	-8.78	20230612	25450	6.09	20230726	0.27	N	089860	5000	1831 억	1867478	N	N	0	N	N
30	20240425	120725	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26850	-50	5	-0.19	680079300	25284	110.52	26900	27050	26800	34950	18850	26900	26897.62	5.10	880	27366	27132	26966	26732	26566	27050	26650	1832	8050	5000	20440	50	1	36634063	9836	8.20	0.72	12	0.07	3275.00	37351.00	29600	20230612	-9.29	25450	20230726	5.50	28400	-5.46	20240402	25800	4.07	20240118	29600	-9.29	20230612	25450	5.50	20230726	0.27	N	089860	5000	1831 억	1867478	N	N	0	N	N
31	20240425	110727	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26900	0	3	0.00	422140750	15691	68.59	26900	27050	26800	34950	18850	26900	26903.37	5.10	1676	27366	27132	26966	26732	26566	27050	26650	1832	8050	5000	20440	50	1	36634063	9855	8.21	0.72	12	0.04	3275.00	37351.00	29600	20230612	-9.12	25450	20230726	5.70	28400	-5.28	20240402	25800	4.26	20240118	29600	-9.12	20230612	25450	5.70	20230726	0.27	N	089860	5000	1831 억	1867478	N	N	0	N	N
32	20240425	100727	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27000	100	2	0.37	102498650	3800	16.61	26900	27050	26850	34950	18850	26900	26973.33	5.10	2548	27366	27132	26966	26732	26566	27050	26650	1832	8050	5000	20440	50	1	36634063	9891	8.24	0.72	12	0.01	3275.00	37351.00	29600	20230612	-8.78	25450	20230726	6.09	28400	-4.93	20240402	25800	4.65	20240118	29600	-8.78	20230612	25450	6.09	20230726	0.27	N	089860	5000	1831 억	1867478	N	N	0	N	N
33	20240425	090729	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26950	50	2	0.19	11379500	423	1.85	26900	26950	26900	34950	18850	26900	26901.89	5.10	242	27366	27132	26966	26732	26566	27050	26650	1832	8050	5000	20440	50	1	36634063	9873	8.23	0.72	12	0.00	3275.00	37351.00	29600	20230612	-8.95	25450	20230726	5.89	28400	-5.11	20240402	25800	4.46	20240118	29600	-8.95	20230612	25450	5.89	20230726	0.27	N	089860	5000	1831 억	1867478	N	N	0	N	N
34	20240424	160714	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26900	-200	5	-0.74	604488700	22460	91.56	27200	27200	26800	35200	19000	27100	26914.01	5.11	-8601	27533	27316	26983	26766	26433	27425	26875	1832	8100	5000	20590	50	1	36634063	9855	8.21	0.72	12	0.06	3275.00	37351.00	29600	20230612	-9.12	25450	20230726	5.70	28400	-5.28	20240402	25800	4.26	20240118	29600	-9.12	20230612	25450	5.70	20230726	0.26	N	089860	5000	1831 억	1870981	N	N	1	N	N
35	20240424	150724	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26900	-200	5	-0.74	513126950	19064	77.71	27200	27200	26800	35200	19000	27100	26916.02	5.11	-7970	27533	27316	26983	26766	26433	27425	26875	1832	8100	5000	20590	50	1	36634063	9855	8.21	0.72	12	0.05	3275.00	37351.00	29600	20230612	-9.12	25450	20230726	5.70	28400	-5.28	20240402	25800	4.26	20240118	29600	-9.12	20230612	25450	5.70	20230726	0.26	N	089860	5000	1831 억	1870981	N	N	1	N	N
36	20240424	140724	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26950	-150	5	-0.55	466714250	17340	70.69	27200	27200	26800	35200	19000	27100	26915.47	5.11	-8233	27533	27316	26983	26766	26433	27425	26875	1832	8100	5000	20590	50	1	36634063	9873	8.23	0.72	12	0.05	3275.00	37351.00	29600	20230612	-8.95	25450	20230726	5.89	28400	-5.11	20240402	25800	4.46	20240118	29600	-8.95	20230612	25450	5.89	20230726	0.26	N	089860	5000	1831 억	1870981	N	N	1	N	N
37	20240424	130729	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26900	-200	5	-0.74	427400750	15878	64.73	27200	27200	26800	35200	19000	27100	26917.80	5.11	-7650	27533	27316	26983	26766	26433	27425	26875	1832	8100	5000	20590	50	1	36634063	9855	8.21	0.72	12	0.04	3275.00	37351.00	29600	20230612	-9.12	25450	20230726	5.70	28400	-5.28	20240402	25800	4.26	20240118	29600	-9.12	20230612	25450	5.70	20230726	0.26	N	089860	5000	1831 억	1870981	N	N	1	N	N
38	20240424	120725	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26900	-200	5	-0.74	373840700	13884	56.60	27200	27200	26800	35200	19000	27100	26926.01	5.11	-7757	27533	27316	26983	26766	26433	27425	26875	1832	8100	5000	20590	50	1	36634063	9855	8.21	0.72	12	0.04	3275.00	37351.00	29600	20230612	-9.12	25450	20230726	5.70	28400	-5.28	20240402	25800	4.26	20240118	29600	-9.12	20230612	25450	5.70	20230726	0.26	N	089860	5000	1831 억	1870981	N	N	1	N	N
39	20240424	110723	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26800	-300	5	-1.11	308457950	11447	46.66	27200	27200	26800	35200	19000	27100	26946.62	5.11	-6111	27533	27316	26983	26766	26433	27425	26875	1832	8100	5000	20590	50	1	36634063	9818	8.18	0.72	12	0.03	3275.00	37351.00	29600	20230612	-9.46	25450	20230726	5.30	28400	-5.63	20240402	25800	3.88	20240118	29600	-9.46	20230612	25450	5.30	20230726	0.26	N	089860	5000	1831 억	1870981	N	N	1	N	N
40	20240424	100722	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26950	-150	5	-0.55	79932000	2957	12.05	27200	27200	26950	35200	19000	27100	27031.45	5.11	85	27533	27316	26983	26766	26433	27425	26875	1832	8100	5000	20590	50	1	36634063	9873	8.23	0.72	12	0.01	3275.00	37351.00	29600	20230612	-8.95	25450	20230726	5.89	28400	-5.11	20240402	25800	4.46	20240118	29600	-8.95	20230612	25450	5.89	20230726	0.26	N	089860	5000	1831 억	1870981	N	N	1	N	N
41	20240424	090725	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27050	-50	5	-0.18	14294000	527	2.15	27200	27200	27050	35200	19000	27100	27123.34	5.11	4	27533	27316	26983	26766	26433	27425	26875	1832	8100	5000	20590	50	1	36634063	9910	8.26	0.72	12	0.00	3275.00	37351.00	29600	20230612	-8.61	25450	20230726	6.29	28400	-4.75	20240402	25800	4.84	20240118	29600	-8.61	20230612	25450	6.29	20230726	0.26	N	089860	5000	1831 억	1870981	N	N	1	N	N
42	20240423	160701	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27100	350	2	1.31	657445400	24419	57.20	26650	27200	26650	34750	18750	26750	26923.41	5.09	5924	27216	26982	26766	26532	26316	27100	26650	1832	8000	5000	20330	50	1	36634063	9928	8.27	0.73	12	0.07	3275.00	37351.00	29600	20230612	-8.45	25450	20230726	6.48	28400	-4.58	20240402	25800	5.04	20240118	29600	-8.45	20230612	25450	6.48	20230726	0.27	N	089860	5000	1831 억	1866033	N	N	1	N	N
43	20240423	150721	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27000	250	2	0.93	609131850	22636	53.03	26650	27200	26650	34750	18750	26750	26909.87	5.09	5986	27216	26982	26766	26532	26316	27100	26650	1832	8000	5000	20330	50	1	36634063	9891	8.24	0.72	12	0.06	3275.00	37351.00	29600	20230612	-8.78	25450	20230726	6.09	28400	-4.93	20240402	25800	4.65	20240118	29600	-8.78	20230612	25450	6.09	20230726	0.27	N	089860	5000	1831 억	1866033	N	N	115	N	N
44	20240423	140721	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26900	150	2	0.56	381961300	14244	33.37	26650	26950	26650	34750	18750	26750	26815.59	5.09	5197	27216	26982	26766	26532	26316	27100	26650	1832	8000	5000	20330	50	1	36634063	9855	8.21	0.72	12	0.04	3275.00	37351.00	29600	20230612	-9.12	25450	20230726	5.70	28400	-5.28	20240402	25800	4.26	20240118	29600	-9.12	20230612	25450	5.70	20230726	0.27	N	089860	5000	1831 억	1866033	N	N	115	N	N
45	20240423	130719	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26950	200	2	0.75	314279600	11732	27.48	26650	26950	26650	34750	18750	26750	26788.24	5.09	3133	27216	26982	26766	26532	26316	27100	26650	1832	8000	5000	20330	50	1	36634063	9873	8.23	0.72	12	0.03	3275.00	37351.00	29600	20230612	-8.95	25450	20230726	5.89	28400	-5.11	20240402	25800	4.46	20240118	29600	-8.95	20230612	25450	5.89	20230726	0.27	N	089860	5000	1831 억	1866033	N	N	115	N	N
46	20240423	120719	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26800	50	2	0.19	265258800	9909	23.21	26650	26950	26650	34750	18750	26750	26769.48	5.09	2457	27216	26982	26766	26532	26316	27100	26650	1832	8000	5000	20330	50	1	36634063	9818	8.18	0.72	12	0.03	3275.00	37351.00	29600	20230612	-9.46	25450	20230726	5.30	28400	-5.63	20240402	25800	3.88	20240118	29600	-9.46	20230612	25450	5.30	20230726	0.27	N	089860	5000	1831 억	1866033	N	N	115	N	N
47	20240423	110720	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26800	50	2	0.19	104503750	3907	9.15	26650	26950	26650	34750	18750	26750	26747.82	5.09	276	27216	26982	26766	26532	26316	27100	26650	1832	8000	5000	20330	50	1	36634063	9818	8.18	0.72	12	0.01	3275.00	37351.00	29600	20230612	-9.46	25450	20230726	5.30	28400	-5.63	20240402	25800	3.88	20240118	29600	-9.46	20230612	25450	5.30	20230726	0.27	N	089860	5000	1831 억	1866033	N	N	115	N	N
48	20240423	100720	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26800	50	2	0.19	62761050	2348	5.50	26650	26950	26650	34750	18750	26750	26729.58	5.09	-259	27216	26982	26766	26532	26316	27100	26650	1832	8000	5000	20330	50	1	36634063	9818	8.18	0.72	12	0.01	3275.00	37351.00	29600	20230612	-9.46	25450	20230726	5.30	28400	-5.63	20240402	25800	3.88	20240118	29600	-9.46	20230612	25450	5.30	20230726	0.27	N	089860	5000	1831 억	1866033	N	N	115	N	N
49	20240423	090720	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26800	50	2	0.19	7346100	275	0.64	26650	26950	26650	34750	18750	26750	26713.09	5.09	-100	27216	26982	26766	26532	26316	27100	26650	1832	8000	5000	20330	50	1	36634063	9818	8.18	0.72	12	0.00	3275.00	37351.00	29600	20230612	-9.46	25450	20230726	5.30	28400	-5.63	20240402	25800	3.88	20240118	29600	-9.46	20230612	25450	5.30	20230726	0.27	N	089860	5000	1831 억	1866033	N	N	115	N	N
50	20240422	160718	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26750	150	2	0.56	1137939950	42686	345.08	26600	27000	26550	34550	18650	26600	26658.28	5.08	6754	27133	26866	26683	26416	26233	26775	26325	1832	7950	5000	20210	50	1	36634063	9800	8.17	0.72	12	0.12	3275.00	37351.00	29600	20230612	-9.63	25450	20230726	5.11	28400	-5.81	20240402	25800	3.68	20240118	29600	-9.63	20230612	25450	5.11	20230726	0.28	N	089860	5000	1831 억	1862452	N	N	115	N	N
51	20240422	150717	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26700	100	2	0.38	1100704150	41292	333.81	26600	27000	26550	34550	18650	26600	26656.60	5.08	6235	27133	26866	26683	26416	26233	26775	26325	1832	7950	5000	20210	50	1	36634063	9781	8.15	0.71	12	0.11	3275.00	37351.00	29600	20230612	-9.80	25450	20230726	4.91	28400	-5.99	20240402	25800	3.49	20240118	29600	-9.80	20230612	25450	4.91	20230726	0.28	N	089860	5000	1831 억	1862452	N	N	106	N	N
52	20240422	140716	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26650	50	2	0.19	943417750	35390	286.10	26600	27000	26550	34550	18650	26600	26657.75	5.08	4255	27133	26866	26683	26416	26233	26775	26325	1832	7950	5000	20210	50	1	36634063	9763	8.14	0.71	12	0.10	3275.00	37351.00	29600	20230612	-9.97	25450	20230726	4.72	28400	-6.16	20240402	25800	3.29	20240118	29600	-9.97	20230612	25450	4.72	20230726	0.28	N	089860	5000	1831 억	1862452	N	N	106	N	N
53	20240422	130715	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26600	0	3	0.00	782227250	29342	237.20	26600	27000	26550	34550	18650	26600	26658.96	5.08	-90	27133	26866	26683	26416	26233	26775	26325	1832	7950	5000	20210	50	1	36634063	9745	8.12	0.71	12	0.08	3275.00	37351.00	29600	20230612	-10.14	25450	20230726	4.52	28400	-6.34	20240402	25800	3.10	20240118	29600	-10.14	20230612	25450	4.52	20230726	0.28	N	089860	5000	1831 억	1862452	N	N	106	N	N
54	20240422	120715	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26600	0	3	0.00	550091300	20613	166.64	26600	27000	26600	34550	18650	26600	26686.62	5.08	-1154	27133	26866	26683	26416	26233	26775	26325	1832	7950	5000	20210	50	1	36634063	9745	8.12	0.71	12	0.06	3275.00	37351.00	29600	20230612	-10.14	25450	20230726	4.52	28400	-6.34	20240402	25800	3.10	20240118	29600	-10.14	20230612	25450	4.52	20230726	0.28	N	089860	5000	1831 억	1862452	N	N	106	N	N
55	20240422	110715	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26750	150	2	0.56	413937950	15502	125.32	26600	27000	26600	34550	18650	26600	26702.23	5.08	-1622	27133	26866	26683	26416	26233	26775	26325	1832	7950	5000	20210	50	1	36634063	9800	8.17	0.72	12	0.04	3275.00	37351.00	29600	20230612	-9.63	25450	20230726	5.11	28400	-5.81	20240402	25800	3.68	20240118	29600	-9.63	20230612	25450	5.11	20230726	0.28	N	089860	5000	1831 억	1862452	N	N	106	N	N
56	20240422	100715	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26650	50	2	0.19	174712250	6538	52.85	26600	27000	26600	34550	18650	26600	26722.58	5.08	-684	27133	26866	26683	26416	26233	26775	26325	1832	7950	5000	20210	50	1	36634063	9763	8.14	0.71	12	0.02	3275.00	37351.00	29600	20230612	-9.97	25450	20230726	4.72	28400	-6.16	20240402	25800	3.29	20240118	29600	-9.97	20230612	25450	4.72	20230726	0.28	N	089860	5000	1831 억	1862452	N	N	106	N	N
57	20240422	090716	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26850	250	2	0.94	12680650	476	3.85	26600	26900	26600	34550	18650	26600	26640.02	5.08	37	27133	26866	26683	26416	26233	26775	26325	1832	7950	5000	20210	50	1	36634063	9836	8.20	0.72	12	0.00	3275.00	37351.00	29600	20230612	-9.29	25450	20230726	5.50	28400	-5.46	20240402	25800	4.07	20240118	29600	-9.29	20230612	25450	5.50	20230726	0.28	N	089860	5000	1831 억	1862452	N	N	106	N	N
58	20240419	160645	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26600	-350	5	-1.30	320224500	12009	55.09	26850	26950	26500	35000	18900	26950	26665.38	5.09	1337	27416	27182	26816	26582	26216	27300	26700	1832	8050	5000	20480	50	1	36634063	9745	8.12	0.71	12	0.03	3275.00	37351.00	29600	20230612	-10.14	25450	20230726	4.52	28400	-6.34	20240402	25800	3.10	20240118	29600	-10.14	20230612	25450	4.52	20230726	0.28	N	089860	5000	1831 억	1863577	N	N	106	N	N
59	20240419	150650	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26650	-300	5	-1.11	275725500	10338	47.42	26850	26950	26500	35000	18900	26950	26671.07	5.09	1437	27416	27182	26816	26582	26216	27300	26700	1832	8050	5000	20480	50	1	36634063	9763	8.14	0.71	12	0.03	3275.00	37351.00	29600	20230612	-9.97	25450	20230726	4.72	28400	-6.16	20240402	25800	3.29	20240118	29600	-9.97	20230612	25450	4.72	20230726	0.28	N	089860	5000	1831 억	1863577	N	N	12	N	N
60	20240419	140644	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26700	-250	5	-0.93	227492450	8529	39.13	26850	26950	26500	35000	18900	26950	26672.82	5.09	1118	27416	27182	26816	26582	26216	27300	26700	1832	8050	5000	20480	50	1	36634063	9781	8.15	0.71	12	0.02	3275.00	37351.00	29600	20230612	-9.80	25450	20230726	4.91	28400	-5.99	20240402	25800	3.49	20240118	29600	-9.80	20230612	25450	4.91	20230726	0.28	N	089860	5000	1831 억	1863577	N	N	12	N	N
61	20240419	130645	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26650	-300	5	-1.11	194956800	7307	33.52	26850	26950	26500	35000	18900	26950	26680.83	5.09	830	27416	27182	26816	26582	26216	27300	26700	1832	8050	5000	20480	50	1	36634063	9763	8.14	0.71	12	0.02	3275.00	37351.00	29600	20230612	-9.97	25450	20230726	4.72	28400	-6.16	20240402	25800	3.29	20240118	29600	-9.97	20230612	25450	4.72	20230726	0.28	N	089860	5000	1831 억	1863577	N	N	12	N	N
62	20240419	120643	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26600	-350	5	-1.30	168360350	6307	28.93	26850	26950	26500	35000	18900	26950	26694.20	5.09	435	27416	27182	26816	26582	26216	27300	26700	1832	8050	5000	20480	50	1	36634063	9745	8.12	0.71	12	0.02	3275.00	37351.00	29600	20230612	-10.14	25450	20230726	4.52	28400	-6.34	20240402	25800	3.10	20240118	29600	-10.14	20230612	25450	4.52	20230726	0.28	N	089860	5000	1831 억	1863577	N	N	12	N	N
63	20240419	110649	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26750	-200	5	-0.74	89602800	3345	15.34	26850	26950	26700	35000	18900	26950	26787.09	5.09	315	27416	27182	26816	26582	26216	27300	26700	1832	8050	5000	20480	50	1	36634063	9800	8.17	0.72	12	0.01	3275.00	37351.00	29600	20230612	-9.63	25450	20230726	5.11	28400	-5.81	20240402	25800	3.68	20240118	29600	-9.63	20230612	25450	5.11	20230726	0.28	N	089860	5000	1831 억	1863577	N	N	12	N	N
64	20240419	100647	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26850	-100	5	-0.37	30383750	1133	5.20	26850	26950	26700	35000	18900	26950	26817.08	5.09	-91	27416	27182	26816	26582	26216	27300	26700	1832	8050	5000	20480	50	1	36634063	9836	8.20	0.72	12	0.00	3275.00	37351.00	29600	20230612	-9.29	25450	20230726	5.50	28400	-5.46	20240402	25800	4.07	20240118	29600	-9.29	20230612	25450	5.50	20230726	0.28	N	089860	5000	1831 억	1863577	N	N	12	N	N
65	20240419	090642	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26850	-100	5	-0.37	5049750	188	0.86	26850	26950	26850	35000	18900	26950	26860.37	5.09	-57	27416	27182	26816	26582	26216	27300	26700	1832	8050	5000	20480	50	1	36634063	9836	8.20	0.72	12	0.00	3275.00	37351.00	29600	20230612	-9.29	25450	20230726	5.50	28400	-5.46	20240402	25800	4.07	20240118	29600	-9.29	20230612	25450	5.50	20230726	0.28	N	089860	5000	1831 억	1863577	N	N	12	N	N
66	20240418	160643	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26950	500	2	1.89	584528300	21766	85.88	26450	27050	26450	34350	18550	26450	26855.20	5.06	8682	26816	26632	26516	26332	26216	26575	26275	1832	7900	5000	20100	50	1	36634063	9873	8.23	0.72	12	0.06	3275.00	37351.00	29600	20230612	-8.95	25450	20230726	5.89	28400	-5.11	20240402	25800	4.46	20240118	29600	-8.95	20230612	25450	5.89	20230726	0.26	N	089860	5000	1831 억	1853924	N	N	12	N	N
67	20240418	150641	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26900	450	2	1.70	526354200	19604	77.35	26450	27050	26450	34350	18550	26450	26849.43	5.06	8732	26816	26632	26516	26332	26216	26575	26275	1832	7900	5000	20100	50	1	36634063	9855	8.21	0.72	12	0.05	3275.00	37351.00	29600	20230612	-9.12	25450	20230726	5.70	28400	-5.28	20240402	25800	4.26	20240118	29600	-9.12	20230612	25450	5.70	20230726	0.26	N	089860	5000	1831 억	1853924	N	N	1	N	N
68	20240418	140647	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26900	450	2	1.70	472363850	17597	69.43	26450	27050	26450	34350	18550	26450	26843.54	5.06	8034	26816	26632	26516	26332	26216	26575	26275	1832	7900	5000	20100	50	1	36634063	9855	8.21	0.72	12	0.05	3275.00	37351.00	29600	20230612	-9.12	25450	20230726	5.70	28400	-5.28	20240402	25800	4.26	20240118	29600	-9.12	20230612	25450	5.70	20230726	0.26	N	089860	5000	1831 억	1853924	N	N	1	N	N
69	20240418	130641	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27000	550	2	2.08	376074250	14027	55.34	26450	27000	26450	34350	18550	26450	26810.87	5.06	6909	26816	26632	26516	26332	26216	26575	26275	1832	7900	5000	20100	50	1	36634063	9891	8.24	0.72	12	0.04	3275.00	37351.00	29600	20230612	-8.78	25450	20230726	6.09	28400	-4.93	20240402	25800	4.65	20240118	29600	-8.78	20230612	25450	6.09	20230726	0.26	N	089860	5000	1831 억	1853924	N	N	1	N	N
70	20240418	120640	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26850	400	2	1.51	223996100	8377	33.05	26450	26850	26450	34350	18550	26450	26739.59	5.06	4022	26816	26632	26516	26332	26216	26575	26275	1832	7900	5000	20100	50	1	36634063	9836	8.20	0.72	12	0.02	3275.00	37351.00	29600	20230612	-9.29	25450	20230726	5.50	28400	-5.46	20240402	25800	4.07	20240118	29600	-9.29	20230612	25450	5.50	20230726	0.26	N	089860	5000	1831 억	1853924	N	N	1	N	N
71	20240418	110642	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26800	350	2	1.32	177221900	6632	26.17	26450	26800	26450	34350	18550	26450	26722.45	5.06	3528	26816	26632	26516	26332	26216	26575	26275	1832	7900	5000	20100	50	1	36634063	9818	8.18	0.72	12	0.02	3275.00	37351.00	29600	20230612	-9.46	25450	20230726	5.30	28400	-5.63	20240402	25800	3.88	20240118	29600	-9.46	20230612	25450	5.30	20230726	0.26	N	089860	5000	1831 억	1853924	N	N	1	N	N
72	20240418	100643	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26750	300	2	1.13	61820250	2315	9.13	26450	26750	26450	34350	18550	26450	26704.76	5.06	813	26816	26632	26516	26332	26216	26575	26275	1832	7900	5000	20100	50	1	36634063	9800	8.17	0.72	12	0.01	3275.00	37351.00	29600	20230612	-9.63	25450	20230726	5.11	28400	-5.81	20240402	25800	3.68	20240118	29600	-9.63	20230612	25450	5.11	20230726	0.26	N	089860	5000	1831 억	1853924	N	N	1	N	N
73	20240418	090641	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26600	150	2	0.57	1402300	53	0.21	26450	26600	26450	34350	18550	26450	26459.38	5.06	0	26816	26632	26516	26332	26216	26575	26275	1832	7900	5000	20100	50	1	36634063	9745	8.12	0.71	12	0.00	3275.00	37351.00	29600	20230612	-10.14	25450	20230726	4.52	28400	-6.34	20240402	25800	3.10	20240118	29600	-10.14	20230612	25450	4.52	20230726	0.26	N	089860	5000	1831 억	1853924	N	N	1	N	N
74	20240417	160636	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26450	-150	5	-0.56	669303400	25232	47.34	26600	26700	26400	34550	18650	26600	26526.13	5.09	-10223	27233	26916	26683	26366	26133	26800	26250	1832	7950	5000	20210	50	1	36634063	9690	8.08	0.71	12	0.07	3275.00	37351.00	29600	20230612	-10.64	25450	20230726	3.93	28400	-6.87	20240402	25800	2.52	20240118	29600	-10.64	20230612	25450	3.93	20230726	0.25	N	089860	5000	1831 억	1864408	N	N	1	N	N
75	20240417	150648	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26450	-150	5	-0.56	580984850	21893	41.08	26600	26700	26400	34550	18650	26600	26537.47	5.09	-8700	27233	26916	26683	26366	26133	26800	26250	1832	7950	5000	20210	50	1	36634063	9690	8.08	0.71	12	0.06	3275.00	37351.00	29600	20230612	-10.64	25450	20230726	3.93	28400	-6.87	20240402	25800	2.52	20240118	29600	-10.64	20230612	25450	3.93	20230726	0.25	N	089860	5000	1831 억	1864408	N	N	36	N	N
76	20240417	140641	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26550	-50	5	-0.19	316274200	11902	22.33	26600	26700	26500	34550	18650	26600	26573.20	5.09	-5166	27233	26916	26683	26366	26133	26800	26250	1832	7950	5000	20210	50	1	36634063	9726	8.11	0.71	12	0.03	3275.00	37351.00	29600	20230612	-10.30	25450	20230726	4.32	28400	-6.51	20240402	25800	2.91	20240118	29600	-10.30	20230612	25450	4.32	20230726	0.25	N	089860	5000	1831 억	1864408	N	N	36	N	N
77	20240417	130644	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26600	0	3	0.00	294199100	11071	20.77	26600	26700	26500	34550	18650	26600	26573.85	5.09	-4919	27233	26916	26683	26366	26133	26800	26250	1832	7950	5000	20210	50	1	36634063	9745	8.12	0.71	12	0.03	3275.00	37351.00	29600	20230612	-10.14	25450	20230726	4.52	28400	-6.34	20240402	25800	3.10	20240118	29600	-10.14	20230612	25450	4.52	20230726	0.25	N	089860	5000	1831 억	1864408	N	N	36	N	N
78	20240417	120645	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26550	-50	5	-0.19	272760050	10264	19.26	26600	26700	26500	34550	18650	26600	26574.44	5.09	-4732	27233	26916	26683	26366	26133	26800	26250	1832	7950	5000	20210	50	1	36634063	9726	8.11	0.71	12	0.03	3275.00	37351.00	29600	20230612	-10.30	25450	20230726	4.32	28400	-6.51	20240402	25800	2.91	20240118	29600	-10.30	20230612	25450	4.32	20230726	0.25	N	089860	5000	1831 억	1864408	N	N	36	N	N
79	20240417	110646	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26500	-100	5	-0.38	224949800	8461	15.88	26600	26700	26500	34550	18650	26600	26586.67	5.09	-4261	27233	26916	26683	26366	26133	26800	26250	1832	7950	5000	20210	50	1	36634063	9708	8.09	0.71	12	0.02	3275.00	37351.00	29600	20230612	-10.47	25450	20230726	4.13	28400	-6.69	20240402	25800	2.71	20240118	29600	-10.47	20230612	25450	4.13	20230726	0.25	N	089860	5000	1831 억	1864408	N	N	36	N	N
80	20240417	100641	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26550	-50	5	-0.19	76267450	2863	5.37	26600	26700	26550	34550	18650	26600	26639.00	5.09	-861	27233	26916	26683	26366	26133	26800	26250	1832	7950	5000	20210	50	1	36634063	9726	8.11	0.71	12	0.01	3275.00	37351.00	29600	20230612	-10.30	25450	20230726	4.32	28400	-6.51	20240402	25800	2.91	20240118	29600	-10.30	20230612	25450	4.32	20230726	0.25	N	089860	5000	1831 억	1864408	N	N	36	N	N
81	20240417	090638	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26700	100	2	0.38	2532100	95	0.18	26600	26700	26600	34550	18650	26600	26653.68	5.09	-24	27233	26916	26683	26366	26133	26800	26250	1832	7950	5000	20210	50	1	36634063	9781	8.15	0.71	12	0.00	3275.00	37351.00	29600	20230612	-9.80	25450	20230726	4.91	28400	-5.99	20240402	25800	3.49	20240118	29600	-9.80	20230612	25450	4.91	20230726	0.25	N	089860	5000	1831 억	1864408	N	N	36	N	N
82	20240416	160643	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26600	-450	5	-1.66	1417089050	53225	110.96	26900	27000	26450	35150	18950	27050	26624.50	5.12	-12079	27616	27332	27016	26732	26416	27175	26575	1832	8100	5000	20550	50	1	36634063	9745	8.12	0.71	12	0.15	3275.00	37351.00	29600	20230612	-10.14	25450	20230726	4.52	28400	-6.34	20240402	25800	3.10	20240118	29600	-10.14	20230612	25450	4.52	20230726	0.24	N	089860	5000	1831 억	1877122	N	N	36	N	N
83	20240416	150640	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26550	-500	5	-1.85	1281436600	48122	100.33	26900	27000	26450	35150	18950	27050	26628.91	5.12	-10839	27616	27332	27016	26732	26416	27175	26575	1832	8100	5000	20550	50	1	36634063	9726	8.11	0.71	12	0.13	3275.00	37351.00	29600	20230612	-10.30	25450	20230726	4.32	28400	-6.51	20240402	25800	2.91	20240118	29600	-10.30	20230612	25450	4.32	20230726	0.24	N	089860	5000	1831 억	1877122	N	N	44	N	N
84	20240416	140640	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26550	-500	5	-1.85	1032989950	38759	80.81	26900	27000	26450	35150	18950	27050	26651.60	5.12	-9418	27616	27332	27016	26732	26416	27175	26575	1832	8100	5000	20550	50	1	36634063	9726	8.11	0.71	12	0.11	3275.00	37351.00	29600	20230612	-10.30	25450	20230726	4.32	28400	-6.51	20240402	25800	2.91	20240118	29600	-10.30	20230612	25450	4.32	20230726	0.24	N	089860	5000	1831 억	1877122	N	N	44	N	N
85	20240416	130641	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26550	-500	5	-1.85	966657700	36259	75.59	26900	27000	26450	35150	18950	27050	26659.79	5.12	-8537	27616	27332	27016	26732	26416	27175	26575	1832	8100	5000	20550	50	1	36634063	9726	8.11	0.71	12	0.10	3275.00	37351.00	29600	20230612	-10.30	25450	20230726	4.32	28400	-6.51	20240402	25800	2.91	20240118	29600	-10.30	20230612	25450	4.32	20230726	0.24	N	089860	5000	1831 억	1877122	N	N	44	N	N
86	20240416	120643	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26550	-500	5	-1.85	905462900	33951	70.78	26900	27000	26450	35150	18950	27050	26669.69	5.12	-7939	27616	27332	27016	26732	26416	27175	26575	1832	8100	5000	20550	50	1	36634063	9726	8.11	0.71	12	0.09	3275.00	37351.00	29600	20230612	-10.30	25450	20230726	4.32	28400	-6.51	20240402	25800	2.91	20240118	29600	-10.30	20230612	25450	4.32	20230726	0.24	N	089860	5000	1831 억	1877122	N	N	44	N	N
87	20240416	110640	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26700	-350	5	-1.29	525454050	19634	40.93	26900	27000	26650	35150	18950	27050	26762.44	5.12	-6101	27616	27332	27016	26732	26416	27175	26575	1832	8100	5000	20550	50	1	36634063	9781	8.15	0.71	12	0.05	3275.00	37351.00	29600	20230612	-9.80	25450	20230726	4.91	28400	-5.99	20240402	25800	3.49	20240118	29600	-9.80	20230612	25450	4.91	20230726	0.24	N	089860	5000	1831 억	1877122	N	N	44	N	N
88	20240416	100632	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26900	-150	5	-0.55	202988650	7571	15.78	26900	27000	26750	35150	18950	27050	26811.31	5.12	-1397	27616	27332	27016	26732	26416	27175	26575	1832	8100	5000	20550	50	1	36634063	9855	8.21	0.72	12	0.02	3275.00	37351.00	29600	20230612	-9.12	25450	20230726	5.70	28400	-5.28	20240402	25800	4.26	20240118	29600	-9.12	20230612	25450	5.70	20230726	0.24	N	089860	5000	1831 억	1877122	N	N	44	N	N
89	20240416	090633	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26900	-150	5	-0.55	28931900	1076	2.24	26900	27000	26800	35150	18950	27050	26888.23	5.12	-114	27616	27332	27016	26732	26416	27175	26575	1832	8100	5000	20550	50	1	36634063	9855	8.21	0.72	12	0.00	3275.00	37351.00	29600	20230612	-9.12	25450	20230726	5.70	28400	-5.28	20240402	25800	4.26	20240118	29600	-9.12	20230612	25450	5.70	20230726	0.24	N	089860	5000	1831 억	1877122	N	N	44	N	N
90	20240415	160631	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27050	-450	5	-1.64	1293219150	47952	245.86	27300	27300	26700	35750	19250	27500	26968.85	5.12	1361	27933	27716	27533	27316	27133	27625	27225	1832	8250	5000	20900	50	1	36634063	9910	8.26	0.72	12	0.13	3275.00	37351.00	29600	20230612	-8.61	25450	20230726	6.29	28400	-4.75	20240402	25800	4.84	20240118	29600	-8.61	20230612	25450	6.29	20230726	0.22	N	089860	5000	1831 억	1877474	N	N	44	N	N
91	20240415	150636	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27050	-450	5	-1.64	1261781100	46789	239.89	27300	27300	26700	35750	19250	27500	26967.47	5.12	1388	27933	27716	27533	27316	27133	27625	27225	1832	8250	5000	20900	50	1	36634063	9910	8.26	0.72	12	0.13	3275.00	37351.00	29600	20230612	-8.61	25450	20230726	6.29	28400	-4.75	20240402	25800	4.84	20240118	29600	-8.61	20230612	25450	6.29	20230726	0.22	N	089860	5000	1831 억	1877474	N	N	9	N	N
92	20240415	140630	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27000	-500	5	-1.82	1198036900	44427	227.78	27300	27300	26700	35750	19250	27500	26966.41	5.12	1053	27933	27716	27533	27316	27133	27625	27225	1832	8250	5000	20900	50	1	36634063	9891	8.24	0.72	12	0.12	3275.00	37351.00	29600	20230612	-8.78	25450	20230726	6.09	28400	-4.93	20240402	25800	4.65	20240118	29600	-8.78	20230612	25450	6.09	20230726	0.22	N	089860	5000	1831 억	1877474	N	N	9	N	N
93	20240415	130624	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27000	-500	5	-1.82	1163122350	43134	221.15	27300	27300	26700	35750	19250	27500	26965.33	5.12	818	27933	27716	27533	27316	27133	27625	27225	1832	8250	5000	20900	50	1	36634063	9891	8.24	0.72	12	0.12	3275.00	37351.00	29600	20230612	-8.78	25450	20230726	6.09	28400	-4.93	20240402	25800	4.65	20240118	29600	-8.78	20230612	25450	6.09	20230726	0.22	N	089860	5000	1831 억	1877474	N	N	9	N	N
94	20240415	120633	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27000	-500	5	-1.82	1106437050	41033	210.38	27300	27300	26700	35750	19250	27500	26964.57	5.12	886	27933	27716	27533	27316	27133	27625	27225	1832	8250	5000	20900	50	1	36634063	9891	8.24	0.72	12	0.11	3275.00	37351.00	29600	20230612	-8.78	25450	20230726	6.09	28400	-4.93	20240402	25800	4.65	20240118	29600	-8.78	20230612	25450	6.09	20230726	0.22	N	089860	5000	1831 억	1877474	N	N	9	N	N
95	20240415	110633	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26850	-650	5	-2.36	1063558800	39440	202.21	27300	27300	26700	35750	19250	27500	26966.50	5.12	1152	27933	27716	27533	27316	27133	27625	27225	1832	8250	5000	20900	50	1	36634063	9836	8.20	0.72	12	0.11	3275.00	37351.00	29600	20230612	-9.29	25450	20230726	5.50	28400	-5.46	20240402	25800	4.07	20240118	29600	-9.29	20230612	25450	5.50	20230726	0.22	N	089860	5000	1831 억	1877474	N	N	9	N	N
96	20240415	100629	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	26900	-600	5	-2.18	943489850	34966	179.28	27300	27300	26700	35750	19250	27500	26983.06	5.12	2157	27933	27716	27533	27316	27133	27625	27225	1832	8250	5000	20900	50	1	36634063	9855	8.21	0.72	12	0.10	3275.00	37351.00	29600	20230612	-9.12	25450	20230726	5.70	28400	-5.28	20240402	25800	4.26	20240118	29600	-9.12	20230612	25450	5.70	20230726	0.22	N	089860	5000	1831 억	1877474	N	N	9	N	N
97	20240415	090635	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27200	-300	5	-1.09	87852850	3224	16.53	27300	27300	27150	35750	19250	27500	27249.64	5.12	-356	27933	27716	27533	27316	27133	27625	27225	1832	8250	5000	20900	50	1	36634063	9964	8.31	0.73	12	0.01	3275.00	37351.00	29600	20230612	-8.11	25450	20230726	6.88	28400	-4.23	20240402	25800	5.43	20240118	29600	-8.11	20230612	25450	6.88	20230726	0.22	N	089860	5000	1831 억	1877474	N	N	9	N	N
98	20240412	160629	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27500	-50	5	-0.18	534601200	19462	66.11	27550	27750	27350	35800	19300	27550	27468.97	5.13	-3222	27983	27766	27483	27266	26983	27875	27375	1832	8250	5000	20930	50	1	36634063	10074	8.40	0.74	12	0.05	3275.00	37351.00	29600	20230612	-7.09	25450	20230726	8.06	28400	-3.17	20240402	25800	6.59	20240118	29600	-7.09	20230612	25450	8.06	20230726	0.21	N	089860	5000	1831 억	1881005	N	N	9	N	N
99	20240412	150632	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27450	-100	5	-0.36	490275450	17847	60.63	27550	27750	27350	35800	19300	27550	27471.03	5.13	-3276	27983	27766	27483	27266	26983	27875	27375	1832	8250	5000	20930	50	1	36634063	10056	8.38	0.73	12	0.05	3275.00	37351.00	29600	20230612	-7.26	25450	20230726	7.86	28400	-3.35	20240402	25800	6.40	20240118	29600	-7.26	20230612	25450	7.86	20230726	0.21	N	089860	5000	1831 억	1881005	N	N	0	N	N
100	20240412	140630	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27450	-100	5	-0.36	383449700	13954	47.40	27550	27750	27350	35800	19300	27550	27479.55	5.13	-2464	27983	27766	27483	27266	26983	27875	27375	1832	8250	5000	20930	50	1	36634063	10056	8.38	0.73	12	0.04	3275.00	37351.00	29600	20230612	-7.26	25450	20230726	7.86	28400	-3.35	20240402	25800	6.40	20240118	29600	-7.26	20230612	25450	7.86	20230726	0.21	N	089860	5000	1831 억	1881005	N	N	0	N	N
101	20240412	130624	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27450	-100	5	-0.36	301791850	10985	37.32	27550	27750	27350	35800	19300	27550	27473.09	5.13	-2753	27983	27766	27483	27266	26983	27875	27375	1832	8250	5000	20930	50	1	36634063	10056	8.38	0.73	12	0.03	3275.00	37351.00	29600	20230612	-7.26	25450	20230726	7.86	28400	-3.35	20240402	25800	6.40	20240118	29600	-7.26	20230612	25450	7.86	20230726	0.21	N	089860	5000	1831 억	1881005	N	N	0	N	N
102	20240412	120629	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27550	0	3	0.00	205258300	7475	25.39	27550	27750	27350	35800	19300	27550	27459.30	5.13	-1797	27983	27766	27483	27266	26983	27875	27375	1832	8250	5000	20930	50	1	36634063	10093	8.41	0.74	12	0.02	3275.00	37351.00	29600	20230612	-6.93	25450	20230726	8.25	28400	-2.99	20240402	25800	6.78	20240118	29600	-6.93	20230612	25450	8.25	20230726	0.21	N	089860	5000	1831 억	1881005	N	N	0	N	N
103	20240412	110625	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27400	-150	5	-0.54	151509150	5521	18.76	27550	27750	27350	35800	19300	27550	27442.34	5.13	-1300	27983	27766	27483	27266	26983	27875	27375	1832	8250	5000	20930	50	1	36634063	10038	8.37	0.73	12	0.02	3275.00	37351.00	29600	20230612	-7.43	25450	20230726	7.66	28400	-3.52	20240402	25800	6.20	20240118	29600	-7.43	20230612	25450	7.66	20230726	0.21	N	089860	5000	1831 억	1881005	N	N	0	N	N
104	20240412	100627	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27500	-50	5	-0.18	87355150	3184	10.82	27550	27750	27350	35800	19300	27550	27435.66	5.13	-814	27983	27766	27483	27266	26983	27875	27375	1832	8250	5000	20930	50	1	36634063	10074	8.40	0.74	12	0.01	3275.00	37351.00	29600	20230612	-7.09	25450	20230726	8.06	28400	-3.17	20240402	25800	6.59	20240118	29600	-7.09	20230612	25450	8.06	20230726	0.21	N	089860	5000	1831 억	1881005	N	N	0	N	N
105	20240412	090626	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27700	150	2	0.54	3915250	142	0.48	27550	27750	27550	35800	19300	27550	27572.18	5.13	-11	27983	27766	27483	27266	26983	27875	27375	1832	8250	5000	20930	50	1	36634063	10148	8.46	0.74	12	0.00	3275.00	37351.00	29600	20230612	-6.42	25450	20230726	8.84	28400	-2.46	20240402	25800	7.36	20240118	29600	-6.42	20230612	25450	8.84	20230726	0.21	N	089860	5000	1831 억	1881005	N	N	0	N	N
106	20240411	160622	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27550	0	3	0.00	810453150	29435	35.69	27450	27700	27200	35800	19300	27550	27533.58	5.15	-5589	28383	27966	27583	27166	26783	27775	26975	1832	8250	5000	20930	50	1	36634063	10093	8.41	0.74	12	0.08	3275.00	37351.00	29600	20230612	-6.93	25450	20230726	8.25	28400	-2.99	20240402	25800	6.78	20240118	29600	-6.93	20230612	25450	8.25	20230726	0.24	N	089860	5000	1831 억	1887441	N	N	60	N	N
107	20240411	150628	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27600	50	2	0.18	751153500	27284	33.09	27450	27700	27200	35800	19300	27550	27530.92	5.15	-4886	28383	27966	27583	27166	26783	27775	26975	1832	8250	5000	20930	50	1	36634063	10111	8.43	0.74	12	0.07	3275.00	37351.00	29600	20230612	-6.76	25450	20230726	8.45	28400	-2.82	20240402	25800	6.98	20240118	29600	-6.76	20230612	25450	8.45	20230726	0.24	N	089860	5000	1831 억	1887441	N	N	60	N	N
108	20240411	140625	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27700	150	2	0.54	708041300	25724	31.19	27450	27700	27200	35800	19300	27550	27524.54	5.15	-4409	28383	27966	27583	27166	26783	27775	26975	1832	8250	5000	20930	50	1	36634063	10148	8.46	0.74	12	0.07	3275.00	37351.00	29600	20230612	-6.42	25450	20230726	8.84	28400	-2.46	20240402	25800	7.36	20240118	29600	-6.42	20230612	25450	8.84	20230726	0.24	N	089860	5000	1831 억	1887441	N	N	60	N	N
109	20240411	130618	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27650	100	2	0.36	441996300	16107	19.53	27450	27650	27200	35800	19300	27550	27441.26	5.15	-3737	28383	27966	27583	27166	26783	27775	26975	1832	8250	5000	20930	50	1	36634063	10129	8.44	0.74	12	0.04	3275.00	37351.00	29600	20230612	-6.59	25450	20230726	8.64	28400	-2.64	20240402	25800	7.17	20240118	29600	-6.59	20230612	25450	8.64	20230726	0.24	N	089860	5000	1831 억	1887441	N	N	60	N	N
110	20240411	120627	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27550	0	3	0.00	382366700	13945	16.91	27450	27600	27200	35800	19300	27550	27419.63	5.15	-3636	28383	27966	27583	27166	26783	27775	26975	1832	8250	5000	20930	50	1	36634063	10093	8.41	0.74	12	0.04	3275.00	37351.00	29600	20230612	-6.93	25450	20230726	8.25	28400	-2.99	20240402	25800	6.78	20240118	29600	-6.93	20230612	25450	8.25	20230726	0.24	N	089860	5000	1831 억	1887441	N	N	60	N	N
111	20240411	110621	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27500	-50	5	-0.18	261766750	9563	11.60	27450	27600	27200	35800	19300	27550	27372.87	5.15	-3255	28383	27966	27583	27166	26783	27775	26975	1832	8250	5000	20930	50	1	36634063	10074	8.40	0.74	12	0.03	3275.00	37351.00	29600	20230612	-7.09	25450	20230726	8.06	28400	-3.17	20240402	25800	6.59	20240118	29600	-7.09	20230612	25450	8.06	20230726	0.24	N	089860	5000	1831 억	1887441	N	N	60	N	N
112	20240411	100628	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27350	-200	5	-0.73	160844500	5892	7.15	27450	27500	27200	35800	19300	27550	27298.79	5.15	-2216	28383	27966	27583	27166	26783	27775	26975	1832	8250	5000	20930	50	1	36634063	10019	8.35	0.73	12	0.02	3275.00	37351.00	29600	20230612	-7.60	25450	20230726	7.47	28400	-3.70	20240402	25800	6.01	20240118	29600	-7.60	20230612	25450	7.47	20230726	0.24	N	089860	5000	1831 억	1887441	N	N	60	N	N
113	20240411	090623	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27350	-200	5	-0.73	23390150	854	1.04	27450	27500	27350	35800	19300	27550	27388.93	5.15	-553	28383	27966	27583	27166	26783	27775	26975	1832	8250	5000	20930	50	1	36634063	10019	8.35	0.73	12	0.00	3275.00	37351.00	29600	20230612	-7.60	25450	20230726	7.47	28400	-3.70	20240402	25800	6.01	20240118	29600	-7.60	20230612	25450	7.47	20230726	0.24	N	089860	5000	1831 억	1887441	N	N	60	N	N
114	20240409	160614	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27550	-450	5	-1.61	2261283000	81949	214.55	28000	28000	27200	36400	19600	28000	27593.84	5.10	13696	28300	28150	28000	27850	27700	28225	27925	1832	8400	5000	21280	50	1	36634063	10093	8.41	0.74	12	0.22	3275.00	37351.00	29600	20230612	-6.93	25450	20230726	8.25	28400	-2.99	20240402	25800	6.78	20240118	29600	-6.93	20230612	25450	8.25	20230726	0.26	N	089860	5000	1831 억	1870165	N	N	60	N	N
115	20240409	150618	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27450	-550	5	-1.96	2159571150	78247	204.86	28000	28000	27200	36400	19600	28000	27599.41	5.10	15101	28300	28150	28000	27850	27700	28225	27925	1832	8400	5000	21280	50	1	36634063	10056	8.38	0.73	12	0.21	3275.00	37351.00	29600	20230612	-7.26	25450	20230726	7.86	28400	-3.35	20240402	25800	6.40	20240118	29600	-7.26	20230612	25450	7.86	20230726	0.26	N	089860	5000	1831 억	1870165	N	N	0	N	N
116	20240409	140622	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27500	-500	5	-1.79	2008495900	72743	190.45	28000	28000	27200	36400	19600	28000	27610.85	5.10	16568	28300	28150	28000	27850	27700	28225	27925	1832	8400	5000	21280	50	1	36634063	10074	8.40	0.74	12	0.20	3275.00	37351.00	29600	20230612	-7.09	25450	20230726	8.06	28400	-3.17	20240402	25800	6.59	20240118	29600	-7.09	20230612	25450	8.06	20230726	0.26	N	089860	5000	1831 억	1870165	N	N	0	N	N
117	20240409	130616	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27350	-650	5	-2.32	1922448500	69619	182.27	28000	28000	27200	36400	19600	28000	27613.85	5.10	17256	28300	28150	28000	27850	27700	28225	27925	1832	8400	5000	21280	50	1	36634063	10019	8.35	0.73	12	0.19	3275.00	37351.00	29600	20230612	-7.60	25450	20230726	7.47	28400	-3.70	20240402	25800	6.01	20240118	29600	-7.60	20230612	25450	7.47	20230726	0.26	N	089860	5000	1831 억	1870165	N	N	0	N	N
118	20240409	120618	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27450	-550	5	-1.96	1657492150	59960	156.98	28000	28000	27300	36400	19600	28000	27643.30	5.10	15286	28300	28150	28000	27850	27700	28225	27925	1832	8400	5000	21280	50	1	36634063	10056	8.38	0.73	12	0.16	3275.00	37351.00	29600	20230612	-7.26	25450	20230726	7.86	28400	-3.35	20240402	25800	6.40	20240118	29600	-7.26	20230612	25450	7.86	20230726	0.26	N	089860	5000	1831 억	1870165	N	N	0	N	N
119	20240409	110618	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27750	-250	5	-0.89	682334850	24549	64.27	28000	28000	27600	36400	19600	28000	27794.81	5.10	2062	28300	28150	28000	27850	27700	28225	27925	1832	8400	5000	21280	50	1	36634063	10166	8.47	0.74	12	0.07	3275.00	37351.00	29600	20230612	-6.25	25450	20230726	9.04	28400	-2.29	20240402	25800	7.56	20240118	29600	-6.25	20230612	25450	9.04	20230726	0.26	N	089860	5000	1831 억	1870165	N	N	0	N	N
120	20240409	100613	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27950	-50	5	-0.18	157684000	5652	14.80	28000	28000	27800	36400	19600	28000	27898.80	5.10	1143	28300	28150	28000	27850	27700	28225	27925	1832	8400	5000	21280	50	1	36634063	10239	8.53	0.75	12	0.02	3275.00	37351.00	29600	20230612	-5.57	25450	20230726	9.82	28400	-1.58	20240402	25800	8.33	20240118	29600	-5.57	20230612	25450	9.82	20230726	0.26	N	089860	5000	1831 억	1870165	N	N	0	N	N
121	20240409	090624	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27850	-150	5	-0.54	13099000	470	1.23	28000	28000	27800	36400	19600	28000	27870.21	5.10	-118	28300	28150	28000	27850	27700	28225	27925	1832	8400	5000	21280	50	1	36634063	10203	8.50	0.75	12	0.00	3275.00	37351.00	29600	20230612	-5.91	25450	20230726	9.43	28400	-1.94	20240402	25800	7.95	20240118	29600	-5.91	20230612	25450	9.43	20230726	0.26	N	089860	5000	1831 억	1870165	N	N	0	N	N
122	20240408	160611	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28000	100	2	0.36	1068694900	38158	81.27	27900	28150	27850	36250	19550	27900	28007.10	5.10	1449	28233	28066	27933	27766	27633	28150	27850	1832	8350	5000	21200	50	1	36634063	10258	8.55	0.75	12	0.10	3275.00	37351.00	29600	20230612	-5.41	25450	20230726	10.02	28400	-1.41	20240402	25800	8.53	20240118	29600	-5.41	20230612	25450	10.02	20230726	0.26	N	089860	5000	1831 억	1868228	N	N	538	N	N
123	20240408	150616	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27900	0	3	0.00	1038074700	37063	78.94	27900	28150	27850	36250	19550	27900	28008.38	5.10	1490	28233	28066	27933	27766	27633	28150	27850	1832	8350	5000	21200	50	1	36634063	10221	8.52	0.75	12	0.10	3275.00	37351.00	29600	20230612	-5.74	25450	20230726	9.63	28400	-1.76	20240402	25800	8.14	20240118	29600	-5.74	20230612	25450	9.63	20230726	0.26	N	089860	5000	1831 억	1868228	N	N	538	N	N
124	20240408	140618	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27950	50	2	0.18	968535800	34573	73.64	27900	28150	27850	36250	19550	27900	28014.22	5.10	1728	28233	28066	27933	27766	27633	28150	27850	1832	8350	5000	21200	50	1	36634063	10239	8.53	0.75	12	0.09	3275.00	37351.00	29600	20230612	-5.57	25450	20230726	9.82	28400	-1.58	20240402	25800	8.33	20240118	29600	-5.57	20230612	25450	9.82	20230726	0.26	N	089860	5000	1831 억	1868228	N	N	538	N	N
125	20240408	130615	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28050	150	2	0.54	832505250	29715	63.29	27900	28150	27850	36250	19550	27900	28016.33	5.10	1735	28233	28066	27933	27766	27633	28150	27850	1832	8350	5000	21200	50	1	36634063	10276	8.56	0.75	12	0.08	3275.00	37351.00	29600	20230612	-5.24	25450	20230726	10.22	28400	-1.23	20240402	25800	8.72	20240118	29600	-5.24	20230612	25450	10.22	20230726	0.26	N	089860	5000	1831 억	1868228	N	N	538	N	N
126	20240408	120616	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28000	100	2	0.36	736170950	26276	55.97	27900	28150	27850	36250	19550	27900	28016.86	5.10	1945	28233	28066	27933	27766	27633	28150	27850	1832	8350	5000	21200	50	1	36634063	10258	8.55	0.75	12	0.07	3275.00	37351.00	29600	20230612	-5.41	25450	20230726	10.02	28400	-1.41	20240402	25800	8.53	20240118	29600	-5.41	20230612	25450	10.02	20230726	0.26	N	089860	5000	1831 억	1868228	N	N	538	N	N
127	20240408	110619	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28050	150	2	0.54	520039250	18571	39.55	27900	28150	27850	36250	19550	27900	28002.76	5.10	354	28233	28066	27933	27766	27633	28150	27850	1832	8350	5000	21200	50	1	36634063	10276	8.56	0.75	12	0.05	3275.00	37351.00	29600	20230612	-5.24	25450	20230726	10.22	28400	-1.23	20240402	25800	8.72	20240118	29600	-5.24	20230612	25450	10.22	20230726	0.26	N	089860	5000	1831 억	1868228	N	N	538	N	N
128	20240408	100611	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28100	200	2	0.72	371565900	13270	28.26	27900	28150	27850	36250	19550	27900	28000.44	5.10	1135	28233	28066	27933	27766	27633	28150	27850	1832	8350	5000	21200	50	1	36634063	10294	8.58	0.75	12	0.04	3275.00	37351.00	29600	20230612	-5.07	25450	20230726	10.41	28400	-1.06	20240402	25800	8.91	20240118	29600	-5.07	20230612	25450	10.41	20230726	0.26	N	089860	5000	1831 억	1868228	N	N	538	N	N
129	20240408	090617	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27950	50	2	0.18	36782050	1318	2.81	27900	28000	27900	36250	19550	27900	27907.47	5.10	-751	28233	28066	27933	27766	27633	28150	27850	1832	8350	5000	21200	50	1	36634063	10239	8.53	0.75	12	0.00	3275.00	37351.00	29600	20230612	-5.57	25450	20230726	9.82	28400	-1.58	20240402	25800	8.33	20240118	29600	-5.57	20230612	25450	9.82	20230726	0.26	N	089860	5000	1831 억	1868228	N	N	538	N	N
130	20240405	160617	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27900	-50	5	-0.18	1312783250	46932	185.25	27800	28100	27800	36300	19600	27950	27972.05	5.11	-5050	28450	28200	28000	27750	27550	28100	27650	1832	8350	5000	21240	50	1	36634063	10221	8.52	0.75	12	0.13	3275.00	37351.00	29600	20230612	-5.74	25450	20230726	9.63	28400	-1.76	20240402	25800	8.14	20240118	29600	-5.74	20230612	25450	9.63	20230726	0.25	N	089860	5000	1831 억	1871635	N	N	538	N	N
131	20240405	150613	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27900	-50	5	-0.18	1228561800	43915	173.34	27800	28100	27800	36300	19600	27950	27975.90	5.11	-4820	28450	28200	28000	27750	27550	28100	27650	1832	8350	5000	21240	50	1	36634063	10221	8.52	0.75	12	0.12	3275.00	37351.00	29600	20230612	-5.74	25450	20230726	9.63	28400	-1.76	20240402	25800	8.14	20240118	29600	-5.74	20230612	25450	9.63	20230726	0.25	N	089860	5000	1831 억	1871635	N	N	112	N	N
132	20240405	140613	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27900	-50	5	-0.18	1052182150	37603	148.42	27800	28100	27800	36300	19600	27950	27981.34	5.11	-2287	28450	28200	28000	27750	27550	28100	27650	1832	8350	5000	21240	50	1	36634063	10221	8.52	0.75	12	0.10	3275.00	37351.00	29600	20230612	-5.74	25450	20230726	9.63	28400	-1.76	20240402	25800	8.14	20240118	29600	-5.74	20230612	25450	9.63	20230726	0.25	N	089860	5000	1831 억	1871635	N	N	112	N	N
133	20240405	130611	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28000	50	2	0.18	800082800	28581	112.81	27800	28100	27800	36300	19600	27950	27993.52	5.11	-1286	28450	28200	28000	27750	27550	28100	27650	1832	8350	5000	21240	50	1	36634063	10258	8.55	0.75	12	0.08	3275.00	37351.00	29600	20230612	-5.41	25450	20230726	10.02	28400	-1.41	20240402	25800	8.53	20240118	29600	-5.41	20230612	25450	10.02	20230726	0.25	N	089860	5000	1831 억	1871635	N	N	112	N	N
134	20240405	120612	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27950	0	3	0.00	630535650	22526	88.91	27800	28100	27800	36300	19600	27950	27991.46	5.11	-202	28450	28200	28000	27750	27550	28100	27650	1832	8350	5000	21240	50	1	36634063	10239	8.53	0.75	12	0.06	3275.00	37351.00	29600	20230612	-5.57	25450	20230726	9.82	28400	-1.58	20240402	25800	8.33	20240118	29600	-5.57	20230612	25450	9.82	20230726	0.25	N	089860	5000	1831 억	1871635	N	N	112	N	N
135	20240405	110616	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27950	0	3	0.00	384302600	13734	54.21	27800	28100	27800	36300	19600	27950	27981.84	5.11	-109	28450	28200	28000	27750	27550	28100	27650	1832	8350	5000	21240	50	1	36634063	10239	8.53	0.75	12	0.04	3275.00	37351.00	29600	20230612	-5.57	25450	20230726	9.82	28400	-1.58	20240402	25800	8.33	20240118	29600	-5.57	20230612	25450	9.82	20230726	0.25	N	089860	5000	1831 억	1871635	N	N	112	N	N
136	20240405	100526	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28100	150	2	0.54	179045850	6406	25.29	27800	28100	27800	36300	19600	27950	27949.71	5.11	1863	28450	28200	28000	27750	27550	28100	27650	1832	8350	5000	21240	50	1	36634063	10294	8.58	0.75	12	0.02	3275.00	37351.00	29600	20230612	-5.07	25450	20230726	10.41	28400	-1.06	20240402	25800	8.91	20240118	29600	-5.07	20230612	25450	10.41	20230726	0.25	N	089860	5000	1831 억	1871635	N	N	112	N	N
137	20240405	090605	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27850	-100	5	-0.36	15516450	558	2.20	27800	27900	27800	36300	19600	27950	27807.26	5.11	-32	28450	28200	28000	27750	27550	28100	27650	1832	8350	5000	21240	50	1	36634063	10203	8.50	0.75	12	0.00	3275.00	37351.00	29600	20230612	-5.91	25450	20230726	9.43	28400	-1.94	20240402	25800	7.95	20240118	29600	-5.91	20230612	25450	9.43	20230726	0.25	N	089860	5000	1831 억	1871635	N	N	112	N	N
138	20240404	160605	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27950	-50	5	-0.18	706395750	25239	79.93	28000	28250	27800	36400	19600	28000	27988.28	5.12	-5764	28466	28232	28016	27782	27566	28125	27675	1832	8400	5000	21280	50	1	36634063	10239	8.53	0.75	12	0.07	3275.00	37351.00	29600	20230612	-5.57	25450	20230726	9.82	28400	-1.58	20240402	25800	8.33	20240118	29600	-5.57	20230612	25450	9.82	20230726	0.26	N	089860	5000	1831 억	1876565	N	N	112	N	N
139	20240404	150603	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27950	-50	5	-0.18	645939150	23073	73.07	28000	28250	27800	36400	19600	28000	27995.46	5.12	-5448	28466	28232	28016	27782	27566	28125	27675	1832	8400	5000	21280	50	1	36634063	10239	8.53	0.75	12	0.06	3275.00	37351.00	29600	20230612	-5.57	25450	20230726	9.82	28400	-1.58	20240402	25800	8.33	20240118	29600	-5.57	20230612	25450	9.82	20230726	0.26	N	089860	5000	1831 억	1876565	N	N	18	N	N
140	20240404	140605	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27900	-100	5	-0.36	576812700	20593	65.21	28000	28250	27800	36400	19600	28000	28010.13	5.12	-3894	28466	28232	28016	27782	27566	28125	27675	1832	8400	5000	21280	50	1	36634063	10221	8.52	0.75	12	0.06	3275.00	37351.00	29600	20230612	-5.74	25450	20230726	9.63	28400	-1.76	20240402	25800	8.14	20240118	29600	-5.74	20230612	25450	9.63	20230726	0.26	N	089860	5000	1831 억	1876565	N	N	18	N	N
141	20240404	130558	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27900	-100	5	-0.36	534621550	19082	60.43	28000	28250	27800	36400	19600	28000	28017.06	5.12	-3402	28466	28232	28016	27782	27566	28125	27675	1832	8400	5000	21280	50	1	36634063	10221	8.52	0.75	12	0.05	3275.00	37351.00	29600	20230612	-5.74	25450	20230726	9.63	28400	-1.76	20240402	25800	8.14	20240118	29600	-5.74	20230612	25450	9.63	20230726	0.26	N	089860	5000	1831 억	1876565	N	N	18	N	N
142	20240404	120602	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27900	-100	5	-0.36	427523550	15246	48.28	28000	28250	27900	36400	19600	28000	28041.69	5.12	-2889	28466	28232	28016	27782	27566	28125	27675	1832	8400	5000	21280	50	1	36634063	10221	8.52	0.75	12	0.04	3275.00	37351.00	29600	20230612	-5.74	25450	20230726	9.63	28400	-1.76	20240402	25800	8.14	20240118	29600	-5.74	20230612	25450	9.63	20230726	0.26	N	089860	5000	1831 억	1876565	N	N	18	N	N
143	20240404	110604	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28000	0	3	0.00	298182600	10624	33.64	28000	28250	27950	36400	19600	28000	28066.89	5.12	-1145	28466	28232	28016	27782	27566	28125	27675	1832	8400	5000	21280	50	1	36634063	10258	8.55	0.75	12	0.03	3275.00	37351.00	29600	20230612	-5.41	25450	20230726	10.02	28400	-1.41	20240402	25800	8.53	20240118	29600	-5.41	20230612	25450	10.02	20230726	0.26	N	089860	5000	1831 억	1876565	N	N	18	N	N
144	20240404	100604	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28050	50	2	0.18	172742350	6155	19.49	28000	28250	27950	36400	19600	28000	28065.37	5.12	-57	28466	28232	28016	27782	27566	28125	27675	1832	8400	5000	21280	50	1	36634063	10276	8.56	0.75	12	0.02	3275.00	37351.00	29600	20230612	-5.24	25450	20230726	10.22	28400	-1.23	20240402	25800	8.72	20240118	29600	-5.24	20230612	25450	10.22	20230726	0.26	N	089860	5000	1831 억	1876565	N	N	18	N	N
145	20240404	090603	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28000	0	3	0.00	5846950	209	0.66	28000	28000	27950	36400	19600	28000	27975.84	5.12	-24	28466	28232	28016	27782	27566	28125	27675	1832	8400	5000	21280	50	1	36634063	10258	8.55	0.75	12	0.00	3275.00	37351.00	29600	20230612	-5.41	25450	20230726	10.02	28400	-1.41	20240402	25800	8.53	20240118	29600	-5.41	20230612	25450	10.02	20230726	0.26	N	089860	5000	1831 억	1876565	N	N	18	N	N
146	20240403	160603	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28000	-100	5	-0.36	883834750	31525	29.56	28100	28250	27800	36500	19700	28100	28036.00	5.15	-3947	28900	28500	28000	27600	27100	28700	27800	1832	8400	5000	21350	50	1	36634063	10258	8.55	0.75	12	0.09	3275.00	37351.00	29600	20230612	-5.41	25450	20230726	10.02	28400	-1.41	20240402	25800	8.53	20240118	29600	-5.41	20230612	25450	10.02	20230726	0.26	N	089860	5000	1831 억	1885489	N	N	18	N	N
147	20240403	150601	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28050	-50	5	-0.18	832718450	29701	27.85	28100	28250	27800	36500	19700	28100	28036.71	5.15	-3308	28900	28500	28000	27600	27100	28700	27800	1832	8400	5000	21350	50	1	36634063	10276	8.56	0.75	12	0.08	3275.00	37351.00	29600	20230612	-5.24	25450	20230726	10.22	28400	-1.23	20240402	25800	8.72	20240118	29600	-5.24	20230612	25450	10.22	20230726	0.26	N	089860	5000	1831 억	1885489	N	N	149	N	N
148	20240403	140558	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28150	50	2	0.18	712816950	25423	23.84	28100	28250	27800	36500	19700	28100	28038.27	5.15	-2171	28900	28500	28000	27600	27100	28700	27800	1832	8400	5000	21350	50	1	36634063	10312	8.60	0.75	12	0.07	3275.00	37351.00	29600	20230612	-4.90	25450	20230726	10.61	28400	-0.88	20240402	25800	9.11	20240118	29600	-4.90	20230612	25450	10.61	20230726	0.26	N	089860	5000	1831 억	1885489	N	N	149	N	N
149	20240403	130558	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28050	-50	5	-0.18	631351500	22523	21.12	28100	28250	27800	36500	19700	28100	28031.41	5.15	-1450	28900	28500	28000	27600	27100	28700	27800	1832	8400	5000	21350	50	1	36634063	10276	8.56	0.75	12	0.06	3275.00	37351.00	29600	20230612	-5.24	25450	20230726	10.22	28400	-1.23	20240402	25800	8.72	20240118	29600	-5.24	20230612	25450	10.22	20230726	0.26	N	089860	5000	1831 억	1885489	N	N	149	N	N
150	20240403	120557	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28100	0	3	0.00	529861400	18911	17.73	28100	28250	27800	36500	19700	28100	28018.69	5.15	-767	28900	28500	28000	27600	27100	28700	27800	1832	8400	5000	21350	50	1	36634063	10294	8.58	0.75	12	0.05	3275.00	37351.00	29600	20230612	-5.07	25450	20230726	10.41	28400	-1.06	20240402	25800	8.91	20240118	29600	-5.07	20230612	25450	10.41	20230726	0.26	N	089860	5000	1831 억	1885489	N	N	149	N	N
151	20240403	110559	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28150	50	2	0.18	437898850	15630	14.66	28100	28250	27800	36500	19700	28100	28016.56	5.15	-450	28900	28500	28000	27600	27100	28700	27800	1832	8400	5000	21350	50	1	36634063	10312	8.60	0.75	12	0.04	3275.00	37351.00	29600	20230612	-4.90	25450	20230726	10.61	28400	-0.88	20240402	25800	9.11	20240118	29600	-4.90	20230612	25450	10.61	20230726	0.26	N	089860	5000	1831 억	1885489	N	N	149	N	N
152	20240403	100559	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28000	-100	5	-0.36	199871300	7149	6.70	28100	28150	27800	36500	19700	28100	27957.94	5.15	-911	28900	28500	28000	27600	27100	28700	27800	1832	8400	5000	21350	50	1	36634063	10258	8.55	0.75	12	0.02	3275.00	37351.00	29600	20230612	-5.41	25450	20230726	10.02	28400	-1.41	20240402	25800	8.53	20240118	29600	-5.41	20230612	25450	10.02	20230726	0.26	N	089860	5000	1831 억	1885489	N	N	149	N	N
153	20240403	090559	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27900	-200	5	-0.71	52352900	1875	1.76	28100	28100	27800	36500	19700	28100	27921.55	5.15	310	28900	28500	28000	27600	27100	28700	27800	1832	8400	5000	21350	50	1	36634063	10221	8.52	0.75	12	0.01	3275.00	37351.00	29600	20230612	-5.74	25450	20230726	9.63	28400	-1.76	20240402	25800	8.14	20240118	29600	-5.74	20230612	25450	9.63	20230726	0.26	N	089860	5000	1831 억	1885489	N	N	149	N	N
154	20240402	160549	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28100	500	2	1.81	2996018850	106495	403.45	27600	28400	27500	35850	19350	27600	28132.96	5.05	24850	28033	27816	27483	27266	26933	27925	27375	1832	8250	5000	20970	50	1	36634063	10294	8.58	0.75	12	0.29	3275.00	37351.00	29600	20230612	-5.07	25450	20230726	10.41	28400	-1.06	20240402	25800	8.91	20240118	29600	-5.07	20230612	25450	10.41	20230726	0.24	N	089860	5000	1831 억	1850783	N	N	149	N	N
155	20240402	150556	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28150	550	2	1.99	2846145000	101165	383.26	27600	28400	27500	35850	19350	27600	28133.69	5.05	25519	28033	27816	27483	27266	26933	27925	27375	1832	8250	5000	20970	50	1	36634063	10312	8.60	0.75	12	0.28	3275.00	37351.00	29600	20230612	-4.90	25450	20230726	10.61	28400	-0.88	20240402	25800	9.11	20240118	29600	-4.90	20230612	25450	10.61	20230726	0.24	N	089860	5000	1831 억	1850783	N	N	1053	N	N
156	20240402	140558	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28250	650	2	2.36	2546393750	90533	342.98	27600	28400	27500	35850	19350	27600	28126.69	5.05	30470	28033	27816	27483	27266	26933	27925	27375	1832	8250	5000	20970	50	1	36634063	10349	8.63	0.76	12	0.25	3275.00	37351.00	29600	20230612	-4.56	25450	20230726	11.00	28400	-0.53	20240402	25800	9.50	20240118	29600	-4.56	20230612	25450	11.00	20230726	0.24	N	089860	5000	1831 억	1850783	N	N	1053	N	N
157	20240402	130549	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28250	650	2	2.36	2236994850	79568	301.44	27600	28400	27500	35850	19350	27600	28114.25	5.05	31776	28033	27816	27483	27266	26933	27925	27375	1832	8250	5000	20970	50	1	36634063	10349	8.63	0.76	12	0.22	3275.00	37351.00	29600	20230612	-4.56	25450	20230726	11.00	28400	-0.53	20240402	25800	9.50	20240118	29600	-4.56	20230612	25450	11.00	20230726	0.24	N	089860	5000	1831 억	1850783	N	N	1053	N	N
158	20240402	120545	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28200	600	2	2.17	1133834200	40541	153.59	27600	28300	27500	35850	19350	27600	27967.59	5.05	11188	28033	27816	27483	27266	26933	27925	27375	1832	8250	5000	20970	50	1	36634063	10331	8.61	0.75	12	0.11	3275.00	37351.00	29600	20230612	-4.73	25450	20230726	10.81	28300	0.00	20240326	25800	9.30	20240118	29600	-4.73	20230612	25450	10.81	20230726	0.24	N	089860	5000	1831 억	1850783	N	N	1053	N	N
159	20240402	110551	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	28000	400	2	1.45	449601150	16210	61.41	27600	28000	27500	35850	19350	27600	27736.04	5.05	4467	28033	27816	27483	27266	26933	27925	27375	1832	8250	5000	20970	50	1	36634063	10258	8.55	0.75	12	0.04	3275.00	37351.00	29600	20230612	-5.41	25450	20230726	10.02	28300	-1.06	20240326	25800	8.53	20240118	29600	-5.41	20230612	25450	10.02	20230726	0.24	N	089860	5000	1831 억	1850783	N	N	1053	N	N
160	20240402	100551	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27600	0	3	0.00	113470000	4113	15.58	27600	27650	27500	35850	19350	27600	27588.14	5.05	6	28033	27816	27483	27266	26933	27925	27375	1832	8250	5000	20970	50	1	36634063	10111	8.43	0.74	12	0.01	3275.00	37351.00	29600	20230612	-6.76	25450	20230726	8.45	28300	-2.47	20240326	25800	6.98	20240118	29600	-6.76	20230612	25450	8.45	20230726	0.24	N	089860	5000	1831 억	1850783	N	N	1053	N	N
161	20240402	090552	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27600	0	3	0.00	13482050	489	1.85	27600	27600	27550	35850	19350	27600	27570.65	5.05	23	28033	27816	27483	27266	26933	27925	27375	1832	8250	5000	20970	50	1	36634063	10111	8.43	0.74	12	0.00	3275.00	37351.00	29600	20230612	-6.76	25450	20230726	8.45	28300	-2.47	20240326	25800	6.98	20240118	29600	-6.76	20230612	25450	8.45	20230726	0.24	N	089860	5000	1831 억	1850783	N	N	1053	N	N
162	20240401	160549	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27600	150	2	0.55	720542700	26226	78.38	27450	27700	27150	35650	19250	27450	27474.37	5.04	7546	28183	27816	27633	27266	27083	27725	27175	1832	8200	5000	20860	50	1	36634063	10111	8.43	0.74	12	0.07	3275.00	37351.00	29600	20230612	-6.76	25450	20230726	8.45	28300	-2.47	20240326	25800	6.98	20240118	29600	-6.76	20230612	25450	8.45	20230726	0.26	N	089860	5000	1831 억	1845633	N	N	1053	N	N
163	20240401	150551	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27600	150	2	0.55	659889150	24031	71.82	27450	27650	27150	35650	19250	27450	27459.91	5.04	6888	28183	27816	27633	27266	27083	27725	27175	1832	8200	5000	20860	50	1	36634063	10111	8.43	0.74	12	0.07	3275.00	37351.00	29600	20230612	-6.76	25450	20230726	8.45	28300	-2.47	20240326	25800	6.98	20240118	29600	-6.76	20230612	25450	8.45	20230726	0.26	N	089860	5000	1831 억	1845633	N	N	1982	N	N
164	20240401	140546	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27600	150	2	0.55	585116550	21325	63.73	27450	27650	27150	35650	19250	27450	27438.06	5.04	5627	28183	27816	27633	27266	27083	27725	27175	1832	8200	5000	20860	50	1	36634063	10111	8.43	0.74	12	0.06	3275.00	37351.00	29600	20230612	-6.76	25450	20230726	8.45	28300	-2.47	20240326	25800	6.98	20240118	29600	-6.76	20230612	25450	8.45	20230726	0.26	N	089860	5000	1831 억	1845633	N	N	1982	N	N
165	20240401	130544	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27650	200	2	0.73	520137000	18972	56.70	27450	27650	27150	35650	19250	27450	27416.03	5.04	5100	28183	27816	27633	27266	27083	27725	27175	1832	8200	5000	20860	50	1	36634063	10129	8.44	0.74	12	0.05	3275.00	37351.00	29600	20230612	-6.59	25450	20230726	8.64	28300	-2.30	20240326	25800	7.17	20240118	29600	-6.59	20230612	25450	8.64	20230726	0.26	N	089860	5000	1831 억	1845633	N	N	1982	N	N
166	20240401	120551	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27600	150	2	0.55	473014700	17265	51.60	27450	27650	27150	35650	19250	27450	27397.32	5.04	5065	28183	27816	27633	27266	27083	27725	27175	1832	8200	5000	20860	50	1	36634063	10111	8.43	0.74	12	0.05	3275.00	37351.00	29600	20230612	-6.76	25450	20230726	8.45	28300	-2.47	20240326	25800	6.98	20240118	29600	-6.76	20230612	25450	8.45	20230726	0.26	N	089860	5000	1831 억	1845633	N	N	1982	N	N
167	20240401	110549	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27550	100	2	0.36	401931050	14687	43.90	27450	27600	27150	35650	19250	27450	27366.45	5.04	4467	28183	27816	27633	27266	27083	27725	27175	1832	8200	5000	20860	50	1	36634063	10093	8.41	0.74	12	0.04	3275.00	37351.00	29600	20230612	-6.93	25450	20230726	8.25	28300	-2.65	20240326	25800	6.78	20240118	29600	-6.93	20230612	25450	8.25	20230726	0.26	N	089860	5000	1831 억	1845633	N	N	1982	N	N
168	20240401	100546	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27550	100	2	0.36	340761850	12465	37.25	27450	27550	27150	35650	19250	27450	27337.49	5.04	3487	28183	27816	27633	27266	27083	27725	27175	1832	8200	5000	20860	50	1	36634063	10093	8.41	0.74	12	0.03	3275.00	37351.00	29600	20230612	-6.93	25450	20230726	8.25	28300	-2.65	20240326	25800	6.78	20240118	29600	-6.93	20230612	25450	8.25	20230726	0.26	N	089860	5000	1831 억	1845633	N	N	1982	N	N
169	20240401	090547	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	27350	-100	5	-0.36	41689950	1522	4.55	27450	27450	27300	35650	19250	27450	27391.56	5.04	-142	28183	27816	27633	27266	27083	27725	27175	1832	8200	5000	20860	50	1	36634063	10019	8.35	0.73	12	0.00	3275.00	37351.00	29600	20230612	-7.60	25450	20230726	7.47	28300	-3.36	20240326	25800	6.01	20240118	29600	-7.60	20230612	25450	7.47	20230726	0.26	N	089860	5000	1831 억	1845633	N	N	1982	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History