KissMeData/214320/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	161008	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22750	-250	5	-1.09	1130041250	49738	89.81	23000	23000	22450	29900	16100	23000	22719.85	26.35	0	-5260	23300	23150	22850	22700	22400	23225	22775	200	6900	500	17480	50	1	40000000	9100	8.94	1.00	12	0.12	2544.00	22771.00	23025	20231026	-1.19	18600	20230726	22.31	23000	0.00	20240429	19910	14.26	20240122	46050	-50.60	20231026	19910	14.26	20240122	0.10	N	214320	500	200 억		10541073	N	N	901	N	00	N
3	20240430	151020	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22800	-200	5	-0.87	953162400	41941	75.73	23000	23000	22450	29900	16100	23000	22726.27	26.35	0	-7048	23300	23150	22850	22700	22400	23225	22775	200	6900	500	17480	50	1	40000000	9120	8.96	1.00	12	0.10	2544.00	22771.00	23025	20231026	-0.98	18600	20230726	22.58	23000	0.00	20240429	19910	14.52	20240122	46050	-50.49	20231026	19910	14.52	20240122	0.10	N	214320	500	200 억		10541073	N	N	295	N	00	N
4	20240430	141019	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22750	-250	5	-1.09	697982050	30744	55.51	23000	23000	22450	29900	16100	23000	22703.03	26.35	0	-4105	23300	23150	22850	22700	22400	23225	22775	200	6900	500	17480	50	1	40000000	9100	8.94	1.00	12	0.08	2544.00	22771.00	23025	20231026	-1.19	18600	20230726	22.31	23000	0.00	20240429	19910	14.26	20240122	46050	-50.60	20231026	19910	14.26	20240122	0.10	N	214320	500	200 억		10541073	N	N	295	N	00	N
5	20240430	131021	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22750	-250	5	-1.09	597360750	26330	47.54	23000	23000	22450	29900	16100	23000	22687.46	26.35	0	-3825	23300	23150	22850	22700	22400	23225	22775	200	6900	500	17480	50	1	40000000	9100	8.94	1.00	12	0.07	2544.00	22771.00	23025	20231026	-1.19	18600	20230726	22.31	23000	0.00	20240429	19910	14.26	20240122	46050	-50.60	20231026	19910	14.26	20240122	0.10	N	214320	500	200 억		10541073	N	N	295	N	00	N
6	20240430	121017	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22750	-250	5	-1.09	485265500	21407	38.65	23000	23000	22450	29900	16100	23000	22668.54	26.35	0	-3901	23300	23150	22850	22700	22400	23225	22775	200	6900	500	17480	50	1	40000000	9100	8.94	1.00	12	0.05	2544.00	22771.00	23025	20231026	-1.19	18600	20230726	22.31	23000	0.00	20240429	19910	14.26	20240122	46050	-50.60	20231026	19910	14.26	20240122	0.10	N	214320	500	200 억		10541073	N	N	295	N	00	N
7	20240430	111014	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22600	-400	5	-1.74	365018200	16108	29.09	23000	23000	22450	29900	16100	23000	22660.68	26.35	0	-3265	23300	23150	22850	22700	22400	23225	22775	200	6900	500	17480	50	1	40000000	9040	8.88	0.99	12	0.04	2544.00	22771.00	23025	20231026	-1.85	18600	20230726	21.51	23000	0.00	20240429	19910	13.51	20240122	46050	-50.92	20231026	19910	13.51	20240122	0.10	N	214320	500	200 억		10541073	N	N	295	N	00	N
8	20240430	101015	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22650	-350	5	-1.52	154592850	6786	12.25	23000	23000	22600	29900	16100	23000	22781.15	26.35	0	-1345	23300	23150	22850	22700	22400	23225	22775	200	6900	500	17480	50	1	40000000	9060	8.90	0.99	12	0.02	2544.00	22771.00	23025	20231026	-1.63	18600	20230726	21.77	23000	0.00	20240429	19910	13.76	20240122	46050	-50.81	20231026	19910	13.76	20240122	0.10	N	214320	500	200 억		10541073	N	N	295	N	00	N
9	20240430	091025	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22950	-50	5	-0.22	30890850	1348	2.43	23000	23000	22850	29900	16100	23000	22916.06	26.35	0	-74	23300	23150	22850	22700	22400	23225	22775	200	6900	500	17480	50	1	40000000	9180	9.02	1.01	12	0.00	2544.00	22771.00	23025	20231026	-0.33	18600	20230726	23.39	23000	0.00	20240429	19910	15.27	20240122	46050	-50.16	20231026	19910	15.27	20240122	0.10	N	214320	500	200 억		10541073	N	N	295	N	00	N
10	20240429	161003	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	23000	150	2	0.66	1259808650	55177	123.06	22950	23000	22550	29700	16000	22850	22832.09	26.32	0	7369	23216	23032	22766	22582	22316	23125	22675	200	6850	500	17360	50	1	40000000	9200	9.04	1.01	12	0.14	2544.00	22771.00	23025	20231026	-0.11	18600	20230726	23.66	23000	0.00	20240429	19910	15.52	20240122	46050	-50.05	20231026	19910	15.52	20240122	0.11	N	214320	500	200 억		10527775	N	N	295	N	00	N
11	20240429	151014	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22850	0	3	0.00	911309000	40009	89.23	22950	23000	22550	29700	16000	22850	22777.60	26.32	0	663	23216	23032	22766	22582	22316	23125	22675	200	6850	500	17360	50	1	40000000	9140	8.98	1.00	12	0.10	2544.00	22771.00	23025	20231026	-0.76	18600	20230726	22.85	23000	-0.65	20240429	19910	14.77	20240122	46050	-50.38	20231026	19910	14.77	20240122	0.11	N	214320	500	200 억		10527775	N	N	11	N	00	N
12	20240429	140932	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22950	100	2	0.44	768128050	33757	75.28	22950	23000	22550	29700	16000	22850	22754.63	26.32	0	2261	23216	23032	22766	22582	22316	23125	22675	200	6850	500	17360	50	1	40000000	9180	9.02	1.01	12	0.08	2544.00	22771.00	23025	20231026	-0.33	18600	20230726	23.39	23000	-0.22	20240429	19910	15.27	20240122	46050	-50.16	20231026	19910	15.27	20240122	0.11	N	214320	500	200 억		10527775	N	N	11	N	00	N
13	20240429	131013	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22750	-100	5	-0.44	572037650	25151	56.09	22950	23000	22550	29700	16000	22850	22744.13	26.32	0	-1031	23216	23032	22766	22582	22316	23125	22675	200	6850	500	17360	50	1	40000000	9100	8.94	1.00	12	0.06	2544.00	22771.00	23025	20231026	-1.19	18600	20230726	22.31	23000	-1.09	20240429	19910	14.26	20240122	46050	-50.60	20231026	19910	14.26	20240122	0.11	N	214320	500	200 억		10527775	N	N	11	N	00	N
14	20240429	121012	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22800	-50	5	-0.22	513824550	22592	50.38	22950	23000	22550	29700	16000	22850	22743.65	26.32	0	-775	23216	23032	22766	22582	22316	23125	22675	200	6850	500	17360	50	1	40000000	9120	8.96	1.00	12	0.06	2544.00	22771.00	23025	20231026	-0.98	18600	20230726	22.58	23000	-0.87	20240429	19910	14.52	20240122	46050	-50.49	20231026	19910	14.52	20240122	0.11	N	214320	500	200 억		10527775	N	N	11	N	00	N
15	20240429	110948	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22800	-50	5	-0.22	436730950	19207	42.84	22950	23000	22550	29700	16000	22850	22738.11	26.32	0	-684	23216	23032	22766	22582	22316	23125	22675	200	6850	500	17360	50	1	40000000	9120	8.96	1.00	12	0.05	2544.00	22771.00	23025	20231026	-0.98	18600	20230726	22.58	23000	-0.87	20240429	19910	14.52	20240122	46050	-50.49	20231026	19910	14.52	20240122	0.11	N	214320	500	200 억		10527775	N	N	11	N	00	N
16	20240429	101013	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22800	-50	5	-0.22	354425400	15595	34.78	22950	23000	22550	29700	16000	22850	22726.86	26.32	0	903	23216	23032	22766	22582	22316	23125	22675	200	6850	500	17360	50	1	40000000	9120	8.96	1.00	12	0.04	2544.00	22771.00	23025	20231026	-0.98	18600	20230726	22.58	23000	-0.87	20240429	19910	14.52	20240122	46050	-50.49	20231026	19910	14.52	20240122	0.11	N	214320	500	200 억		10527775	N	N	11	N	00	N
17	20240429	091013	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22750	-100	5	-0.44	144934050	6372	14.21	22950	23000	22550	29700	16000	22850	22745.46	26.32	0	184	23216	23032	22766	22582	22316	23125	22675	200	6850	500	17360	50	1	40000000	9100	8.94	1.00	12	0.02	2544.00	22771.00	23025	20231026	-1.19	18600	20230726	22.31	23000	-1.09	20240429	19910	14.26	20240122	46050	-50.60	20231026	19910	14.26	20240122	0.11	N	214320	500	200 억		10527775	N	N	11	N	00	N
18	20240426	161008	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22850	100	2	0.44	1018542950	44628	70.54	22700	22950	22500	29550	15950	22750	22822.90	26.30	0	12429	23283	23016	22583	22316	21883	23150	22450	200	6800	500	17290	50	1	40000000	9140	8.98	1.00	12	0.11	2544.00	22771.00	23025	20231026	-0.76	18600	20230726	22.85	22950	-0.44	20240426	19910	14.77	20240122	46050	-50.38	20231026	19910	14.77	20240122	0.12	N	214320	500	200 억		10519492	N	N	11	N	00	N
19	20240426	151009	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22750	0	3	0.00	939879150	41182	65.09	22700	22950	22500	29550	15950	22750	22822.58	26.30	0	12420	23283	23016	22583	22316	21883	23150	22450	200	6800	500	17290	50	1	40000000	9100	8.94	1.00	12	0.10	2544.00	22771.00	23025	20231026	-1.19	18600	20230726	22.31	22950	-0.87	20240426	19910	14.26	20240122	46050	-50.60	20231026	19910	14.26	20240122	0.12	N	214320	500	200 억		10519492	N	N	0	N	00	N
20	20240426	141007	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22900	150	2	0.66	766411050	33602	53.11	22700	22950	22500	29550	15950	22750	22808.50	26.30	0	11609	23283	23016	22583	22316	21883	23150	22450	200	6800	500	17290	50	1	40000000	9160	9.00	1.01	12	0.08	2544.00	22771.00	23025	20231026	-0.54	18600	20230726	23.12	22950	-0.22	20240426	19910	15.02	20240122	46050	-50.27	20231026	19910	15.02	20240122	0.12	N	214320	500	200 억		10519492	N	N	0	N	00	N
21	20240426	131009	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22950	200	2	0.88	616709450	27065	42.78	22700	22950	22500	29550	15950	22750	22786.24	26.30	0	9819	23283	23016	22583	22316	21883	23150	22450	200	6800	500	17290	50	1	40000000	9180	9.02	1.01	12	0.07	2544.00	22771.00	23025	20231026	-0.33	18600	20230726	23.39	22950	0.00	20240426	19910	15.27	20240122	46050	-50.16	20231026	19910	15.27	20240122	0.12	N	214320	500	200 억		10519492	N	N	0	N	00	N
22	20240426	121006	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22850	100	2	0.44	468275700	20584	32.54	22700	22900	22500	29550	15950	22750	22749.50	26.30	0	7954	23283	23016	22583	22316	21883	23150	22450	200	6800	500	17290	50	1	40000000	9140	8.98	1.00	12	0.05	2544.00	22771.00	23025	20231026	-0.76	18600	20230726	22.85	22900	-0.22	20240426	19910	14.77	20240122	46050	-50.38	20231026	19910	14.77	20240122	0.12	N	214320	500	200 억		10519492	N	N	0	N	00	N
23	20240426	111006	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22750	0	3	0.00	276097350	12169	19.23	22700	22850	22500	29550	15950	22750	22688.56	26.30	0	5492	23283	23016	22583	22316	21883	23150	22450	200	6800	500	17290	50	1	40000000	9100	8.94	1.00	12	0.03	2544.00	22771.00	23025	20231026	-1.19	18600	20230726	22.31	22850	0.00	20240425	19910	14.26	20240122	46050	-50.60	20231026	19910	14.26	20240122	0.12	N	214320	500	200 억		10519492	N	N	0	N	00	N
24	20240426	101006	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22700	-50	5	-0.22	186207050	8216	12.99	22700	22850	22500	29550	15950	22750	22663.90	26.30	0	2839	23283	23016	22583	22316	21883	23150	22450	200	6800	500	17290	50	1	40000000	9080	8.92	1.00	12	0.02	2544.00	22771.00	23025	20231026	-1.41	18600	20230726	22.04	22850	0.00	20240425	19910	14.01	20240122	46050	-50.71	20231026	19910	14.01	20240122	0.12	N	214320	500	200 억		10519492	N	N	0	N	00	N
25	20240426	091010	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22650	-100	5	-0.44	47686000	2112	3.34	22700	22700	22550	29550	15950	22750	22578.19	26.30	0	-358	23283	23016	22583	22316	21883	23150	22450	200	6800	500	17290	50	1	40000000	9060	8.90	0.99	12	0.01	2544.00	22771.00	23025	20231026	-1.63	18600	20230726	21.77	22850	-0.88	20240425	19910	13.76	20240122	46050	-50.81	20231026	19910	13.76	20240122	0.12	N	214320	500	200 억		10519492	N	N	0	N	00	N
26	20240425	161001	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22750	350	2	1.56	1428818800	63013	186.25	22150	22850	22150	29100	15700	22400	22674.89	26.25	0	2805	22666	22532	22316	22182	21966	22600	22250	200	6700	500	17020	50	1	40000000	9100	8.94	1.00	12	0.16	2544.00	22771.00	23025	20231026	-1.19	18600	20230726	22.31	22850	-0.44	20240425	19910	14.26	20240122	46050	-50.60	20231026	19910	14.26	20240122	0.12	N	214320	500	200 억		10499707	N	N	4	N	00	N
27	20240425	151006	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22700	300	2	1.34	1370035850	60430	178.61	22150	22850	22150	29100	15700	22400	22671.45	26.25	0	3447	22666	22532	22316	22182	21966	22600	22250	200	6700	500	17020	50	1	40000000	9080	8.92	1.00	12	0.15	2544.00	22771.00	23025	20231026	-1.41	18600	20230726	22.04	22850	-0.66	20240425	19910	14.01	20240122	46050	-50.71	20231026	19910	14.01	20240122	0.12	N	214320	500	200 억		10499707	N	N	4	N	00	N
28	20240425	141003	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22750	350	2	1.56	1105253700	48811	144.27	22150	22800	22150	29100	15700	22400	22643.54	26.25	0	6005	22666	22532	22316	22182	21966	22600	22250	200	6700	500	17020	50	1	40000000	9100	8.94	1.00	12	0.12	2544.00	22771.00	23025	20231026	-1.19	18600	20230726	22.31	22800	0.00	20240226	19910	14.26	20240122	46050	-50.60	20231026	19910	14.26	20240122	0.12	N	214320	500	200 억		10499707	N	N	4	N	00	N
29	20240425	131004	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22700	300	2	1.34	876654600	38773	114.60	22150	22750	22150	29100	15700	22400	22609.92	26.25	0	6410	22666	22532	22316	22182	21966	22600	22250	200	6700	500	17020	50	1	40000000	9080	8.92	1.00	12	0.10	2544.00	22771.00	23025	20231026	-1.41	18600	20230726	22.04	22800	-0.44	20240226	19910	14.01	20240122	46050	-50.71	20231026	19910	14.01	20240122	0.12	N	214320	500	200 억		10499707	N	N	4	N	00	N
30	20240425	121001	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22700	300	2	1.34	562805450	24956	73.76	22150	22700	22150	29100	15700	22400	22551.91	26.25	0	4633	22666	22532	22316	22182	21966	22600	22250	200	6700	500	17020	50	1	40000000	9080	8.92	1.00	12	0.06	2544.00	22771.00	23025	20231026	-1.41	18600	20230726	22.04	22800	-0.44	20240226	19910	14.01	20240122	46050	-50.71	20231026	19910	14.01	20240122	0.12	N	214320	500	200 억		10499707	N	N	4	N	00	N
31	20240425	111002	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22600	200	2	0.89	294166500	13081	38.66	22150	22600	22150	29100	15700	22400	22488.07	26.25	0	1816	22666	22532	22316	22182	21966	22600	22250	200	6700	500	17020	50	1	40000000	9040	8.88	0.99	12	0.03	2544.00	22771.00	23025	20231026	-1.85	18600	20230726	21.51	22800	-0.88	20240226	19910	13.51	20240122	46050	-50.92	20231026	19910	13.51	20240122	0.12	N	214320	500	200 억		10499707	N	N	4	N	00	N
32	20240425	101002	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22450	50	2	0.22	113313450	5062	14.96	22150	22550	22150	29100	15700	22400	22385.11	26.25	0	329	22666	22532	22316	22182	21966	22600	22250	200	6700	500	17020	50	1	40000000	8980	8.82	0.99	12	0.01	2544.00	22771.00	23025	20231026	-2.50	18600	20230726	20.70	22800	-1.54	20240226	19910	12.76	20240122	46050	-51.25	20231026	19910	12.76	20240122	0.12	N	214320	500	200 억		10499707	N	N	4	N	00	N
33	20240425	091006	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22250	-150	5	-0.67	9416200	424	1.25	22150	22350	22150	29100	15700	22400	22208.02	26.25	0	24	22666	22532	22316	22182	21966	22600	22250	200	6700	500	17020	50	1	40000000	8900	8.75	0.98	12	0.00	2544.00	22771.00	23025	20231026	-3.37	18600	20230726	19.62	22800	-2.41	20240226	19910	11.75	20240122	46050	-51.68	20231026	19910	11.75	20240122	0.12	N	214320	500	200 억		10499707	N	N	4	N	00	N
34	20240424	160944	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22400	300	2	1.36	746850550	33438	96.47	22200	22450	22100	28700	15500	22100	22335.38	26.24	0	9997	22500	22300	22050	21850	21600	22400	21950	200	6600	500	16790	50	1	40000000	8960	8.81	0.98	12	0.08	2544.00	22771.00	23025	20231026	-2.71	18600	20230726	20.43	22800	-1.75	20240226	19910	12.51	20240122	46050	-51.36	20231026	19910	12.51	20240122	0.12	N	214320	500	200 억		10496254	N	N	4	N	00	N
35	20240424	151001	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22350	250	2	1.13	703612950	31504	90.89	22200	22450	22100	28700	15500	22100	22334.08	26.24	0	11001	22500	22300	22050	21850	21600	22400	21950	200	6600	500	16790	50	1	40000000	8940	8.79	0.98	12	0.08	2544.00	22771.00	23025	20231026	-2.93	18600	20230726	20.16	22800	-1.97	20240226	19910	12.26	20240122	46050	-51.47	20231026	19910	12.26	20240122	0.12	N	214320	500	200 억		10496254	N	N	3	N	00	N
36	20240424	141000	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22400	300	2	1.36	568902700	25492	73.54	22200	22450	22100	28700	15500	22100	22316.91	26.24	0	9106	22500	22300	22050	21850	21600	22400	21950	200	6600	500	16790	50	1	40000000	8960	8.81	0.98	12	0.06	2544.00	22771.00	23025	20231026	-2.71	18600	20230726	20.43	22800	-1.75	20240226	19910	12.51	20240122	46050	-51.36	20231026	19910	12.51	20240122	0.12	N	214320	500	200 억		10496254	N	N	3	N	00	N
37	20240424	131004	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22400	300	2	1.36	401970650	18033	52.02	22200	22400	22100	28700	15500	22100	22290.84	26.24	0	7603	22500	22300	22050	21850	21600	22400	21950	200	6600	500	16790	50	1	40000000	8960	8.81	0.98	12	0.05	2544.00	22771.00	23025	20231026	-2.71	18600	20230726	20.43	22800	-1.75	20240226	19910	12.51	20240122	46050	-51.36	20231026	19910	12.51	20240122	0.12	N	214320	500	200 억		10496254	N	N	3	N	00	N
38	20240424	120959	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22350	250	2	1.13	291177700	13076	37.72	22200	22350	22100	28700	15500	22100	22268.10	26.24	0	7233	22500	22300	22050	21850	21600	22400	21950	200	6600	500	16790	50	1	40000000	8940	8.79	0.98	12	0.03	2544.00	22771.00	23025	20231026	-2.93	18600	20230726	20.16	22800	-1.97	20240226	19910	12.26	20240122	46050	-51.47	20231026	19910	12.26	20240122	0.12	N	214320	500	200 억		10496254	N	N	3	N	00	N
39	20240424	110957	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22300	200	2	0.90	186169000	8368	24.14	22200	22300	22100	28700	15500	22100	22247.73	26.24	0	4843	22500	22300	22050	21850	21600	22400	21950	200	6600	500	16790	50	1	40000000	8920	8.77	0.98	12	0.02	2544.00	22771.00	23025	20231026	-3.15	18600	20230726	19.89	22800	-2.19	20240226	19910	12.00	20240122	46050	-51.57	20231026	19910	12.00	20240122	0.12	N	214320	500	200 억		10496254	N	N	3	N	00	N
40	20240424	100955	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22300	200	2	0.90	95692800	4308	12.43	22200	22300	22100	28700	15500	22100	22212.81	26.24	0	2288	22500	22300	22050	21850	21600	22400	21950	200	6600	500	16790	50	1	40000000	8920	8.77	0.98	12	0.01	2544.00	22771.00	23025	20231026	-3.15	18600	20230726	19.89	22800	-2.19	20240226	19910	12.00	20240122	46050	-51.57	20231026	19910	12.00	20240122	0.12	N	214320	500	200 억		10496254	N	N	3	N	00	N
41	20240424	090959	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22150	50	2	0.23	12348900	557	1.61	22200	22200	22100	28700	15500	22100	22170.38	26.24	0	-139	22500	22300	22050	21850	21600	22400	21950	200	6600	500	16790	50	1	40000000	8860	8.71	0.97	12	0.00	2544.00	22771.00	23025	20231026	-3.80	18600	20230726	19.09	22800	-2.85	20240226	19910	11.25	20240122	46050	-51.90	20231026	19910	11.25	20240122	0.12	N	214320	500	200 억		10496254	N	N	3	N	00	N
42	20240423	160934	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22100	200	2	0.91	764058250	34647	113.01	22000	22250	21800	28450	15350	21900	22052.60	26.23	0	2579	22200	22050	21900	21750	21600	22125	21825	200	6550	500	16640	50	1	40000000	8840	8.69	0.97	12	0.09	2544.00	22771.00	23025	20231026	-4.02	18600	20230726	18.82	22800	-3.07	20240226	19910	11.00	20240122	46050	-52.01	20231026	19910	11.00	20240122	0.12	N	214320	500	200 억		10493408	N	N	3	N	00	N
43	20240423	150955	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21900	0	3	0.00	720736200	32679	106.60	22000	22250	21800	28450	15350	21900	22055.03	26.23	0	3024	22200	22050	21900	21750	21600	22125	21825	200	6550	500	16640	50	1	40000000	8760	8.61	0.96	12	0.08	2544.00	22771.00	23025	20231026	-4.89	18600	20230726	17.74	22800	-3.95	20240226	19910	9.99	20240122	46050	-52.44	20231026	19910	9.99	20240122	0.12	N	214320	500	200 억		10493408	N	N	12	N	00	N
44	20240423	140954	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21900	0	3	0.00	640314150	29015	94.64	22000	22250	21800	28450	15350	21900	22068.38	26.23	0	2049	22200	22050	21900	21750	21600	22125	21825	200	6550	500	16640	50	1	40000000	8760	8.61	0.96	12	0.07	2544.00	22771.00	23025	20231026	-4.89	18600	20230726	17.74	22800	-3.95	20240226	19910	9.99	20240122	46050	-52.44	20231026	19910	9.99	20240122	0.12	N	214320	500	200 억		10493408	N	N	12	N	00	N
45	20240423	130952	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22050	150	2	0.68	552830100	25033	81.66	22000	22250	21800	28450	15350	21900	22084.05	26.23	0	620	22200	22050	21900	21750	21600	22125	21825	200	6550	500	16640	50	1	40000000	8820	8.67	0.97	12	0.06	2544.00	22771.00	23025	20231026	-4.23	18600	20230726	18.55	22800	-3.29	20240226	19910	10.75	20240122	46050	-52.12	20231026	19910	10.75	20240122	0.12	N	214320	500	200 억		10493408	N	N	12	N	00	N
46	20240423	120952	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22050	150	2	0.68	462939100	20962	68.38	22000	22250	21800	28450	15350	21900	22084.68	26.23	0	730	22200	22050	21900	21750	21600	22125	21825	200	6550	500	16640	50	1	40000000	8820	8.67	0.97	12	0.05	2544.00	22771.00	23025	20231026	-4.23	18600	20230726	18.55	22800	-3.29	20240226	19910	10.75	20240122	46050	-52.12	20231026	19910	10.75	20240122	0.12	N	214320	500	200 억		10493408	N	N	12	N	00	N
47	20240423	110953	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22000	100	2	0.46	395282050	17895	58.37	22000	22250	21800	28450	15350	21900	22088.97	26.23	0	-255	22200	22050	21900	21750	21600	22125	21825	200	6550	500	16640	50	1	40000000	8800	8.65	0.97	12	0.04	2544.00	22771.00	23025	20231026	-4.45	18600	20230726	18.28	22800	-3.51	20240226	19910	10.50	20240122	46050	-52.23	20231026	19910	10.50	20240122	0.12	N	214320	500	200 억		10493408	N	N	12	N	00	N
48	20240423	100951	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22200	300	2	1.37	189744700	8630	28.15	22000	22200	21800	28450	15350	21900	21986.64	26.23	0	1061	22200	22050	21900	21750	21600	22125	21825	200	6550	500	16640	50	1	40000000	8880	8.73	0.97	12	0.02	2544.00	22771.00	23025	20231026	-3.58	18600	20230726	19.35	22800	-2.63	20240226	19910	11.50	20240122	46050	-51.79	20231026	19910	11.50	20240122	0.12	N	214320	500	200 억		10493408	N	N	12	N	00	N
49	20240423	090953	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21950	50	2	0.23	13842600	630	2.05	22000	22000	21900	28450	15350	21900	21972.38	26.23	0	-293	22200	22050	21900	21750	21600	22125	21825	200	6550	500	16640	50	1	40000000	8780	8.63	0.96	12	0.00	2544.00	22771.00	23025	20231026	-4.67	18600	20230726	18.01	22800	-3.73	20240226	19910	10.25	20240122	46050	-52.33	20231026	19910	10.25	20240122	0.12	N	214320	500	200 억		10493408	N	N	12	N	00	N
50	20240422	160949	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21900	50	2	0.23	672494650	30602	98.87	21850	22050	21750	28400	15300	21850	21975.51	26.21	0	-7150	22416	22132	21866	21582	21316	22000	21450	200	6550	500	16600	50	1	40000000	8760	8.61	0.96	12	0.08	2544.00	22771.00	23025	20231026	-4.89	18600	20230726	17.74	22800	-3.95	20240226	19910	9.99	20240122	46050	-52.44	20231026	19910	9.99	20240122	0.12	N	214320	500	200 억		10482718	N	N	12	N	00	N
51	20240422	150947	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22000	150	2	0.69	637216250	28995	93.67	21850	22050	21750	28400	15300	21850	21976.76	26.21	0	-7064	22416	22132	21866	21582	21316	22000	21450	200	6550	500	16600	50	1	40000000	8800	8.65	0.97	12	0.07	2544.00	22771.00	23025	20231026	-4.45	18600	20230726	18.28	22800	-3.51	20240226	19910	10.50	20240122	46050	-52.23	20231026	19910	10.50	20240122	0.12	N	214320	500	200 억		10482718	N	N	149	N	00	N
52	20240422	140949	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22000	150	2	0.69	498232300	22677	73.26	21850	22050	21750	28400	15300	21850	21970.82	26.21	0	-3814	22416	22132	21866	21582	21316	22000	21450	200	6550	500	16600	50	1	40000000	8800	8.65	0.97	12	0.06	2544.00	22771.00	23025	20231026	-4.45	18600	20230726	18.28	22800	-3.51	20240226	19910	10.50	20240122	46050	-52.23	20231026	19910	10.50	20240122	0.12	N	214320	500	200 억		10482718	N	N	149	N	00	N
53	20240422	130946	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21950	100	2	0.46	379654450	17286	55.85	21850	22050	21750	28400	15300	21850	21963.12	26.21	0	-1125	22416	22132	21866	21582	21316	22000	21450	200	6550	500	16600	50	1	40000000	8780	8.63	0.96	12	0.04	2544.00	22771.00	23025	20231026	-4.67	18600	20230726	18.01	22800	-3.73	20240226	19910	10.25	20240122	46050	-52.33	20231026	19910	10.25	20240122	0.12	N	214320	500	200 억		10482718	N	N	149	N	00	N
54	20240422	120945	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22000	150	2	0.69	245164800	11173	36.10	21850	22050	21750	28400	15300	21850	21942.61	26.21	0	-1072	22416	22132	21866	21582	21316	22000	21450	200	6550	500	16600	50	1	40000000	8800	8.65	0.97	12	0.03	2544.00	22771.00	23025	20231026	-4.45	18600	20230726	18.28	22800	-3.51	20240226	19910	10.50	20240122	46050	-52.23	20231026	19910	10.50	20240122	0.12	N	214320	500	200 억		10482718	N	N	149	N	00	N
55	20240422	110947	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21950	100	2	0.46	160784150	7327	23.67	21850	22050	21750	28400	15300	21850	21944.06	26.21	0	-572	22416	22132	21866	21582	21316	22000	21450	200	6550	500	16600	50	1	40000000	8780	8.63	0.96	12	0.02	2544.00	22771.00	23025	20231026	-4.67	18600	20230726	18.01	22800	-3.73	20240226	19910	10.25	20240122	46050	-52.33	20231026	19910	10.25	20240122	0.12	N	214320	500	200 억		10482718	N	N	149	N	00	N
56	20240422	100946	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22000	150	2	0.69	62496500	2857	9.23	21850	22000	21750	28400	15300	21850	21874.87	26.21	0	117	22416	22132	21866	21582	21316	22000	21450	200	6550	500	16600	50	1	40000000	8800	8.65	0.97	12	0.01	2544.00	22771.00	23025	20231026	-4.45	18600	20230726	18.28	22800	-3.51	20240226	19910	10.50	20240122	46050	-52.23	20231026	19910	10.50	20240122	0.12	N	214320	500	200 억		10482718	N	N	149	N	00	N
57	20240422	090948	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21750	-100	5	-0.46	13594200	623	2.01	21850	21900	21750	28400	15300	21850	21820.55	26.21	0	140	22416	22132	21866	21582	21316	22000	21450	200	6550	500	16600	50	1	40000000	8700	8.55	0.96	12	0.00	2544.00	22771.00	23025	20231026	-5.54	18600	20230726	16.94	22800	-4.61	20240226	19910	9.24	20240122	46050	-52.77	20231026	19910	9.24	20240122	0.12	N	214320	500	200 억		10482718	N	N	149	N	00	N
58	20240419	160903	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21850	-50	5	-0.23	673065600	30848	52.56	21900	22150	21600	28450	15350	21900	21818.70	26.21	0	6101	22400	22150	21950	21700	21500	22275	21825	200	6550	500	16640	50	1	40000000	8740	8.59	0.96	12	0.08	2544.00	22771.00	23025	20231026	-5.10	18600	20230726	17.47	22800	-4.17	20240226	19910	9.74	20240122	46050	-52.55	20231026	19910	9.74	20240122	0.12	N	214320	500	200 억		10483093	N	N	149	N	00	N
59	20240419	150910	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21700	-200	5	-0.91	644038400	29513	50.28	21900	22150	21600	28450	15350	21900	21822.19	26.21	0	6357	22400	22150	21950	21700	21500	22275	21825	200	6550	500	16640	50	1	40000000	8680	8.53	0.95	12	0.07	2544.00	22771.00	23025	20231026	-5.75	18600	20230726	16.67	22800	-4.82	20240226	19910	8.99	20240122	46050	-52.88	20231026	19910	8.99	20240122	0.12	N	214320	500	200 억		10483093	N	N	278	N	00	N
60	20240419	140902	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21800	-100	5	-0.46	569610950	26089	44.45	21900	22150	21650	28450	15350	21900	21833.38	26.21	0	7106	22400	22150	21950	21700	21500	22275	21825	200	6550	500	16640	50	1	40000000	8720	8.57	0.96	12	0.07	2544.00	22771.00	23025	20231026	-5.32	18600	20230726	17.20	22800	-4.39	20240226	19910	9.49	20240122	46050	-52.66	20231026	19910	9.49	20240122	0.12	N	214320	500	200 억		10483093	N	N	278	N	00	N
61	20240419	130903	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21700	-200	5	-0.91	538721850	24670	42.03	21900	22150	21650	28450	15350	21900	21837.12	26.21	0	7298	22400	22150	21950	21700	21500	22275	21825	200	6550	500	16640	50	1	40000000	8680	8.53	0.95	12	0.06	2544.00	22771.00	23025	20231026	-5.75	18600	20230726	16.67	22800	-4.82	20240226	19910	8.99	20240122	46050	-52.88	20231026	19910	8.99	20240122	0.12	N	214320	500	200 억		10483093	N	N	278	N	00	N
62	20240419	120900	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21800	-100	5	-0.46	413556250	18911	32.22	21900	22150	21650	28450	15350	21900	21868.56	26.21	0	4907	22400	22150	21950	21700	21500	22275	21825	200	6550	500	16640	50	1	40000000	8720	8.57	0.96	12	0.05	2544.00	22771.00	23025	20231026	-5.32	18600	20230726	17.20	22800	-4.39	20240226	19910	9.49	20240122	46050	-52.66	20231026	19910	9.49	20240122	0.12	N	214320	500	200 억		10483093	N	N	278	N	00	N
63	20240419	110911	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21950	50	2	0.23	237915450	10845	18.48	21900	22150	21800	28450	15350	21900	21937.80	26.21	0	1402	22400	22150	21950	21700	21500	22275	21825	200	6550	500	16640	50	1	40000000	8780	8.63	0.96	12	0.03	2544.00	22771.00	23025	20231026	-4.67	18600	20230726	18.01	22800	-3.73	20240226	19910	10.25	20240122	46050	-52.33	20231026	19910	10.25	20240122	0.12	N	214320	500	200 억		10483093	N	N	278	N	00	N
64	20240419	100907	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21900	0	3	0.00	66860600	3051	5.20	21900	22050	21850	28450	15350	21900	21914.32	26.21	0	727	22400	22150	21950	21700	21500	22275	21825	200	6550	500	16640	50	1	40000000	8760	8.61	0.96	12	0.01	2544.00	22771.00	23025	20231026	-4.89	18600	20230726	17.74	22800	-3.95	20240226	19910	9.99	20240122	46050	-52.44	20231026	19910	9.99	20240122	0.12	N	214320	500	200 억		10483093	N	N	278	N	00	N
65	20240419	090858	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21900	0	3	0.00	12676900	577	0.98	21900	22050	21850	28450	15350	21900	21970.36	26.21	0	300	22400	22150	21950	21700	21500	22275	21825	200	6550	500	16640	50	1	40000000	8760	8.61	0.96	12	0.00	2544.00	22771.00	23025	20231026	-4.89	18600	20230726	17.74	22800	-3.95	20240226	19910	9.99	20240122	46050	-52.44	20231026	19910	9.99	20240122	0.12	N	214320	500	200 억		10483093	N	N	278	N	00	N
66	20240418	160900	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21900	100	2	0.46	1279023850	58143	95.26	21850	22200	21750	28300	15300	21800	21997.90	26.22	0	-24434	22366	22082	21816	21532	21266	22225	21675	200	6500	500	16560	50	1	40000000	8760	8.61	0.96	12	0.15	2544.00	22771.00	23025	20231026	-4.89	18600	20230726	17.74	22800	-3.95	20240226	19910	9.99	20240122	46050	-52.44	20231026	19910	9.99	20240122	0.12	N	214320	500	200 억		10488690	N	N	278	N	00	N
67	20240418	150859	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22050	250	2	1.15	1170432000	53192	87.15	21850	22200	21750	28300	15300	21800	22003.91	26.22	0	-22635	22366	22082	21816	21532	21266	22225	21675	200	6500	500	16560	50	1	40000000	8820	8.67	0.97	12	0.13	2544.00	22771.00	23025	20231026	-4.23	18600	20230726	18.55	22800	-3.29	20240226	19910	10.75	20240122	46050	-52.12	20231026	19910	10.75	20240122	0.12	N	214320	500	200 억		10488690	N	N	0	N	00	N
68	20240418	140905	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22050	250	2	1.15	984543150	44775	73.36	21850	22200	21750	28300	15300	21800	21988.68	26.22	0	-18471	22366	22082	21816	21532	21266	22225	21675	200	6500	500	16560	50	1	40000000	8820	8.67	0.97	12	0.11	2544.00	22771.00	23025	20231026	-4.23	18600	20230726	18.55	22800	-3.29	20240226	19910	10.75	20240122	46050	-52.12	20231026	19910	10.75	20240122	0.12	N	214320	500	200 억		10488690	N	N	0	N	00	N
69	20240418	130858	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22100	300	2	1.38	758252050	34538	56.58	21850	22150	21750	28300	15300	21800	21954.14	26.22	0	-14749	22366	22082	21816	21532	21266	22225	21675	200	6500	500	16560	50	1	40000000	8840	8.69	0.97	12	0.09	2544.00	22771.00	23025	20231026	-4.02	18600	20230726	18.82	22800	-3.07	20240226	19910	11.00	20240122	46050	-52.01	20231026	19910	11.00	20240122	0.12	N	214320	500	200 억		10488690	N	N	0	N	00	N
70	20240418	120857	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22050	250	2	1.15	511445250	23356	38.26	21850	22100	21750	28300	15300	21800	21897.81	26.22	0	-9758	22366	22082	21816	21532	21266	22225	21675	200	6500	500	16560	50	1	40000000	8820	8.67	0.97	12	0.06	2544.00	22771.00	23025	20231026	-4.23	18600	20230726	18.55	22800	-3.29	20240226	19910	10.75	20240122	46050	-52.12	20231026	19910	10.75	20240122	0.12	N	214320	500	200 억		10488690	N	N	0	N	00	N
71	20240418	110901	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21850	50	2	0.23	308254550	14101	23.10	21850	22000	21750	28300	15300	21800	21860.47	26.22	0	-5479	22366	22082	21816	21532	21266	22225	21675	200	6500	500	16560	50	1	40000000	8740	8.59	0.96	12	0.04	2544.00	22771.00	23025	20231026	-5.10	18600	20230726	17.47	22800	-4.17	20240226	19910	9.74	20240122	46050	-52.55	20231026	19910	9.74	20240122	0.12	N	214320	500	200 억		10488690	N	N	0	N	00	N
72	20240418	100901	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21850	50	2	0.23	185470500	8484	13.90	21850	22000	21750	28300	15300	21800	21861.21	26.22	0	-2602	22366	22082	21816	21532	21266	22225	21675	200	6500	500	16560	50	1	40000000	8740	8.59	0.96	12	0.02	2544.00	22771.00	23025	20231026	-5.10	18600	20230726	17.47	22800	-4.17	20240226	19910	9.74	20240122	46050	-52.55	20231026	19910	9.74	20240122	0.12	N	214320	500	200 억		10488690	N	N	0	N	00	N
73	20240418	090857	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21950	150	2	0.69	21052250	959	1.57	21850	22000	21850	28300	15300	21800	21952.29	26.22	0	8	22366	22082	21816	21532	21266	22225	21675	200	6500	500	16560	50	1	40000000	8780	8.63	0.96	12	0.00	2544.00	22771.00	23025	20231026	-4.67	18600	20230726	18.01	22800	-3.73	20240226	19910	10.25	20240122	46050	-52.33	20231026	19910	10.25	20240122	0.12	N	214320	500	200 억		10488690	N	N	0	N	00	N
74	20240417	160851	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21800	350	2	1.63	1336784950	61038	80.83	21600	22100	21550	27850	15050	21450	21900.88	26.24	0	-1714	21916	21682	21416	21182	20916	21800	21300	200	6400	500	16300	50	1	40000000	8720	8.57	0.96	12	0.15	2544.00	22771.00	23025	20231026	-5.32	18600	20230726	17.20	22800	-4.39	20240226	19910	9.49	20240122	46050	-52.66	20231026	19910	9.49	20240122	0.12	N	214320	500	200 억		10497322	N	N	0	N	00	N
75	20240417	150905	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21850	400	2	1.86	1302263650	59461	78.74	21600	22100	21550	27850	15050	21450	21901.14	26.24	0	-1337	21916	21682	21416	21182	20916	21800	21300	200	6400	500	16300	50	1	40000000	8740	8.59	0.96	12	0.15	2544.00	22771.00	23025	20231026	-5.10	18600	20230726	17.47	22800	-4.17	20240226	19910	9.74	20240122	46050	-52.55	20231026	19910	9.74	20240122	0.12	N	214320	500	200 억		10497322	N	N	0	N	00	N
76	20240417	140900	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	22050	600	2	2.80	1069621150	48882	64.73	21600	22100	21550	27850	15050	21450	21881.70	26.24	0	179	21916	21682	21416	21182	20916	21800	21300	200	6400	500	16300	50	1	40000000	8820	8.67	0.97	12	0.12	2544.00	22771.00	23025	20231026	-4.23	18600	20230726	18.55	22800	-3.29	20240226	19910	10.75	20240122	46050	-52.12	20231026	19910	10.75	20240122	0.12	N	214320	500	200 억		10497322	N	N	0	N	00	N
77	20240417	130901	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21950	500	2	2.33	828020700	37911	50.20	21600	22000	21550	27850	15050	21450	21841.17	26.24	0	109	21916	21682	21416	21182	20916	21800	21300	200	6400	500	16300	50	1	40000000	8780	8.63	0.96	12	0.09	2544.00	22771.00	23025	20231026	-4.67	18600	20230726	18.01	22800	-3.73	20240226	19910	10.25	20240122	46050	-52.33	20231026	19910	10.25	20240122	0.12	N	214320	500	200 억		10497322	N	N	0	N	00	N
78	20240417	120903	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21900	450	2	2.10	589026550	27001	35.76	21600	21900	21550	27850	15050	21450	21814.99	26.24	0	-275	21916	21682	21416	21182	20916	21800	21300	200	6400	500	16300	50	1	40000000	8760	8.61	0.96	12	0.07	2544.00	22771.00	23025	20231026	-4.89	18600	20230726	17.74	22800	-3.95	20240226	19910	9.99	20240122	46050	-52.44	20231026	19910	9.99	20240122	0.12	N	214320	500	200 억		10497322	N	N	0	N	00	N
79	20240417	110905	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21850	400	2	1.86	359611750	16513	21.87	21600	21850	21550	27850	15050	21450	21777.49	26.24	0	1022	21916	21682	21416	21182	20916	21800	21300	200	6400	500	16300	50	1	40000000	8740	8.59	0.96	12	0.04	2544.00	22771.00	23025	20231026	-5.10	18600	20230726	17.47	22800	-4.17	20240226	19910	9.74	20240122	46050	-52.55	20231026	19910	9.74	20240122	0.12	N	214320	500	200 억		10497322	N	N	0	N	00	N
80	20240417	100857	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21750	300	2	1.40	100097300	4608	6.10	21600	21800	21550	27850	15050	21450	21722.50	26.24	0	94	21916	21682	21416	21182	20916	21800	21300	200	6400	500	16300	50	1	40000000	8700	8.55	0.96	12	0.01	2544.00	22771.00	23025	20231026	-5.54	18600	20230726	16.94	22800	-4.61	20240226	19910	9.24	20240122	46050	-52.77	20231026	19910	9.24	20240122	0.12	N	214320	500	200 억		10497322	N	N	0	N	00	N
81	20240417	090854	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21600	150	2	0.70	5220100	242	0.32	21600	21600	21550	27850	15050	21450	21570.66	26.24	0	-42	21916	21682	21416	21182	20916	21800	21300	200	6400	500	16300	50	1	40000000	8640	8.49	0.95	12	0.00	2544.00	22771.00	23025	20231026	-6.19	18600	20230726	16.13	22800	-5.26	20240226	19910	8.49	20240122	46050	-53.09	20231026	19910	8.49	20240122	0.12	N	214320	500	200 억		10497322	N	N	0	N	00	N
82	20240416	160859	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21450	50	2	0.23	1620692900	75480	150.44	21300	21650	21150	27800	15000	21400	21471.82	26.20	0	3475	21666	21532	21266	21132	20866	21600	21200	200	6400	500	16260	50	1	40000000	8580	8.43	0.94	12	0.19	2544.00	22771.00	23025	20231026	-6.84	18600	20230726	15.32	22800	-5.92	20240226	19910	7.73	20240122	46050	-53.42	20231026	19910	7.73	20240122	0.12	N	214320	500	200 억		10480211	N	N	0	N	00	N
83	20240416	150858	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21450	50	2	0.23	1510922150	70365	140.24	21300	21650	21150	27800	15000	21400	21472.64	26.20	0	5414	21666	21532	21266	21132	20866	21600	21200	200	6400	500	16260	50	1	40000000	8580	8.43	0.94	12	0.18	2544.00	22771.00	23025	20231026	-6.84	18600	20230726	15.32	22800	-5.92	20240226	19910	7.73	20240122	46050	-53.42	20231026	19910	7.73	20240122	0.12	N	214320	500	200 억		10480211	N	N	0	N	00	N
84	20240416	140858	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21600	200	2	0.93	1080407950	50233	100.12	21300	21650	21150	27800	15000	21400	21507.93	26.20	0	1916	21666	21532	21266	21132	20866	21600	21200	200	6400	500	16260	50	1	40000000	8640	8.49	0.95	12	0.13	2544.00	22771.00	23025	20231026	-6.19	18600	20230726	16.13	22800	-5.26	20240226	19910	8.49	20240122	46050	-53.09	20231026	19910	8.49	20240122	0.12	N	214320	500	200 억		10480211	N	N	0	N	00	N
85	20240416	130856	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21600	200	2	0.93	902833350	42013	83.73	21300	21650	21150	27800	15000	21400	21489.38	26.20	0	3719	21666	21532	21266	21132	20866	21600	21200	200	6400	500	16260	50	1	40000000	8640	8.49	0.95	12	0.11	2544.00	22771.00	23025	20231026	-6.19	18600	20230726	16.13	22800	-5.26	20240226	19910	8.49	20240122	46050	-53.09	20231026	19910	8.49	20240122	0.12	N	214320	500	200 억		10480211	N	N	0	N	00	N
86	20240416	120858	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21550	150	2	0.70	681141150	31734	63.25	21300	21600	21150	27800	15000	21400	21464.08	26.20	0	4840	21666	21532	21266	21132	20866	21600	21200	200	6400	500	16260	50	1	40000000	8620	8.47	0.95	12	0.08	2544.00	22771.00	23025	20231026	-6.41	18600	20230726	15.86	22800	-5.48	20240226	19910	8.24	20240122	46050	-53.20	20231026	19910	8.24	20240122	0.12	N	214320	500	200 억		10480211	N	N	0	N	00	N
87	20240416	110853	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21500	100	2	0.47	508612950	23721	47.28	21300	21600	21150	27800	15000	21400	21441.46	26.20	0	4775	21666	21532	21266	21132	20866	21600	21200	200	6400	500	16260	50	1	40000000	8600	8.45	0.94	12	0.06	2544.00	22771.00	23025	20231026	-6.62	18600	20230726	15.59	22800	-5.70	20240226	19910	7.99	20240122	46050	-53.31	20231026	19910	7.99	20240122	0.12	N	214320	500	200 억		10480211	N	N	0	N	00	N
88	20240416	100846	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21400	0	3	0.00	242851700	11359	22.64	21300	21500	21150	27800	15000	21400	21379.67	26.20	0	2119	21666	21532	21266	21132	20866	21600	21200	200	6400	500	16260	50	1	40000000	8560	8.41	0.94	12	0.03	2544.00	22771.00	23025	20231026	-7.06	18600	20230726	15.05	22800	-6.14	20240226	19910	7.48	20240122	46050	-53.53	20231026	19910	7.48	20240122	0.12	N	214320	500	200 억		10480211	N	N	0	N	00	N
89	20240416	090846	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21450	50	2	0.23	62933850	2940	5.86	21300	21500	21150	27800	15000	21400	21406.07	26.20	0	-1132	21666	21532	21266	21132	20866	21600	21200	200	6400	500	16260	50	1	40000000	8580	8.43	0.94	12	0.01	2544.00	22771.00	23025	20231026	-6.84	18600	20230726	15.32	22800	-5.92	20240226	19910	7.73	20240122	46050	-53.42	20231026	19910	7.73	20240122	0.12	N	214320	500	200 억		10480211	N	N	0	N	00	N
90	20240415	160844	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21400	0	3	0.00	1053414200	49636	100.38	21150	21400	21000	27800	15000	21400	21221.65	26.18	0	1055	22166	21782	21466	21082	20766	21625	20925	200	6400	500	16260	50	1	40000000	8560	8.41	0.94	12	0.12	2544.00	22771.00	23025	20231026	-7.06	18600	20230726	15.05	22800	-6.14	20240226	19910	7.48	20240122	46050	-53.53	20231026	19910	7.48	20240122	0.12	N	214320	500	200 억		10472130	N	N	0	N	00	N
91	20240415	150850	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21250	-150	5	-0.70	938932800	44261	89.51	21150	21400	21000	27800	15000	21400	21213.55	26.18	0	2002	22166	21782	21466	21082	20766	21625	20925	200	6400	500	16260	50	1	40000000	8500	8.35	0.93	12	0.11	2544.00	22771.00	23025	20231026	-7.71	18600	20230726	14.25	22800	-6.80	20240226	19910	6.73	20240122	46050	-53.85	20231026	19910	6.73	20240122	0.12	N	214320	500	200 억		10472130	N	N	0	N	00	N
92	20240415	140843	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21350	-50	5	-0.23	707205250	33362	67.47	21150	21400	21000	27800	15000	21400	21197.93	26.18	0	2268	22166	21782	21466	21082	20766	21625	20925	200	6400	500	16260	50	1	40000000	8540	8.39	0.94	12	0.08	2544.00	22771.00	23025	20231026	-7.27	18600	20230726	14.78	22800	-6.36	20240226	19910	7.23	20240122	46050	-53.64	20231026	19910	7.23	20240122	0.12	N	214320	500	200 억		10472130	N	N	0	N	00	N
93	20240415	130835	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21250	-150	5	-0.70	575399300	27173	54.95	21150	21350	21000	27800	15000	21400	21175.41	26.18	0	2832	22166	21782	21466	21082	20766	21625	20925	200	6400	500	16260	50	1	40000000	8500	8.35	0.93	12	0.07	2544.00	22771.00	23025	20231026	-7.71	18600	20230726	14.25	22800	-6.80	20240226	19910	6.73	20240122	46050	-53.85	20231026	19910	6.73	20240122	0.12	N	214320	500	200 억		10472130	N	N	0	N	00	N
94	20240415	120848	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21200	-200	5	-0.93	461726400	21817	44.12	21150	21350	21000	27800	15000	21400	21163.61	26.18	0	1730	22166	21782	21466	21082	20766	21625	20925	200	6400	500	16260	50	1	40000000	8480	8.33	0.93	12	0.05	2544.00	22771.00	23025	20231026	-7.93	18600	20230726	13.98	22800	-7.02	20240226	19910	6.48	20240122	46050	-53.96	20231026	19910	6.48	20240122	0.12	N	214320	500	200 억		10472130	N	N	0	N	00	N
95	20240415	110848	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21100	-300	5	-1.40	303460700	14347	29.01	21150	21350	21000	27800	15000	21400	21151.51	26.18	0	-604	22166	21782	21466	21082	20766	21625	20925	200	6400	500	16260	50	1	40000000	8440	8.29	0.93	12	0.04	2544.00	22771.00	23025	20231026	-8.36	18600	20230726	13.44	22800	-7.46	20240226	19910	5.98	20240122	46050	-54.18	20231026	19910	5.98	20240122	0.12	N	214320	500	200 억		10472130	N	N	0	N	00	N
96	20240415	100843	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21250	-150	5	-0.70	194879800	9214	18.63	21150	21350	21000	27800	15000	21400	21150.40	26.18	0	-935	22166	21782	21466	21082	20766	21625	20925	200	6400	500	16260	50	1	40000000	8500	8.35	0.93	12	0.02	2544.00	22771.00	23025	20231026	-7.71	18600	20230726	14.25	22800	-6.80	20240226	19910	6.73	20240122	46050	-53.85	20231026	19910	6.73	20240122	0.12	N	214320	500	200 억		10472130	N	N	0	N	00	N
97	20240415	090850	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21150	-250	5	-1.17	162550550	7685	15.54	21150	21350	21000	27800	15000	21400	21151.67	26.18	0	-1365	22166	21782	21466	21082	20766	21625	20925	200	6400	500	16260	50	1	40000000	8460	8.31	0.93	12	0.02	2544.00	22771.00	23025	20231026	-8.14	18600	20230726	13.71	22800	-7.24	20240226	19910	6.23	20240122	46050	-54.07	20231026	19910	6.23	20240122	0.12	N	214320	500	200 억		10472130	N	N	0	N	00	N
98	20240412	160842	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21400	-200	5	-0.93	1059127700	49448	77.75	21700	21850	21150	28050	15150	21600	21419.02	26.16	0	-722	22133	21866	21583	21316	21033	22000	21450	200	6450	500	16410	50	1	40000000	8560	8.41	0.94	12	0.12	2544.00	22771.00	23025	20231026	-7.06	18600	20230726	15.05	22800	-6.14	20240226	19910	7.48	20240122	46050	-53.53	20231026	19910	7.48	20240122	0.12	N	214320	500	200 억		10464817	N	N	0	N	00	N
99	20240412	150845	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21250	-350	5	-1.62	954840900	44541	70.03	21700	21850	21250	28050	15150	21600	21437.35	26.16	0	649	22133	21866	21583	21316	21033	22000	21450	200	6450	500	16410	50	1	40000000	8500	8.35	0.93	12	0.11	2544.00	22771.00	23025	20231026	-7.71	18600	20230726	14.25	22800	-6.80	20240226	19910	6.73	20240122	46050	-53.85	20231026	19910	6.73	20240122	0.12	N	214320	500	200 억		10464817	N	N	0	N	00	N
100	20240412	140841	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21300	-300	5	-1.39	676328050	31464	49.47	21700	21850	21300	28050	15150	21600	21495.30	26.16	0	2376	22133	21866	21583	21316	21033	22000	21450	200	6450	500	16410	50	1	40000000	8520	8.37	0.94	12	0.08	2544.00	22771.00	23025	20231026	-7.49	18600	20230726	14.52	22800	-6.58	20240226	19910	6.98	20240122	46050	-53.75	20231026	19910	6.98	20240122	0.12	N	214320	500	200 억		10464817	N	N	0	N	00	N
101	20240412	130833	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21350	-250	5	-1.16	579213250	26911	42.31	21700	21850	21300	28050	15150	21600	21523.29	26.16	0	3516	22133	21866	21583	21316	21033	22000	21450	200	6450	500	16410	50	1	40000000	8540	8.39	0.94	12	0.07	2544.00	22771.00	23025	20231026	-7.27	18600	20230726	14.78	22800	-6.36	20240226	19910	7.23	20240122	46050	-53.64	20231026	19910	7.23	20240122	0.12	N	214320	500	200 억		10464817	N	N	0	N	00	N
102	20240412	120839	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21450	-150	5	-0.69	329897800	15253	23.98	21700	21850	21450	28050	15150	21600	21628.39	26.16	0	-81	22133	21866	21583	21316	21033	22000	21450	200	6450	500	16410	50	1	40000000	8580	8.43	0.94	12	0.04	2544.00	22771.00	23025	20231026	-6.84	18600	20230726	15.32	22800	-5.92	20240226	19910	7.73	20240122	46050	-53.42	20231026	19910	7.73	20240122	0.12	N	214320	500	200 억		10464817	N	N	0	N	00	N
103	20240412	110836	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21550	-50	5	-0.23	234914500	10835	17.04	21700	21850	21550	28050	15150	21600	21681.08	26.16	0	-440	22133	21866	21583	21316	21033	22000	21450	200	6450	500	16410	50	1	40000000	8620	8.47	0.95	12	0.03	2544.00	22771.00	23025	20231026	-6.41	18600	20230726	15.86	22800	-5.48	20240226	19910	8.24	20240122	46050	-53.20	20231026	19910	8.24	20240122	0.12	N	214320	500	200 억		10464817	N	N	0	N	00	N
104	20240412	100838	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21750	150	2	0.69	117572750	5419	8.52	21700	21850	21550	28050	15150	21600	21696.39	26.16	0	-14	22133	21866	21583	21316	21033	22000	21450	200	6450	500	16410	50	1	40000000	8700	8.55	0.96	12	0.01	2544.00	22771.00	23025	20231026	-5.54	18600	20230726	16.94	22800	-4.61	20240226	19910	9.24	20240122	46050	-52.77	20231026	19910	9.24	20240122	0.12	N	214320	500	200 억		10464817	N	N	0	N	00	N
105	20240412	090838	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21700	100	2	0.46	22921000	1053	1.66	21700	21850	21650	28050	15150	21600	21767.33	26.16	0	-90	22133	21866	21583	21316	21033	22000	21450	200	6450	500	16410	50	1	40000000	8680	8.53	0.95	12	0.00	2544.00	22771.00	23025	20231026	-5.75	18600	20230726	16.67	22800	-4.82	20240226	19910	8.99	20240122	46050	-52.88	20231026	19910	8.99	20240122	0.12	N	214320	500	200 억		10464817	N	N	0	N	00	N
106	20240411	160833	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21600	50	2	0.23	1377916950	63598	73.15	21550	21850	21300	28000	15100	21550	21666.04	26.13	0	10499	21916	21732	21516	21332	21116	21825	21425	200	6450	500	16370	50	1	40000000	8640	8.49	0.95	12	0.16	2544.00	22771.00	23025	20231026	-6.19	18600	20230726	16.13	22800	-5.26	20240226	19910	8.49	20240122	46050	-53.09	20231026	19910	8.49	20240122	0.12	N	214320	500	200 억		10451105	N	N	0	N	00	N
107	20240411	150839	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21600	50	2	0.23	1306793650	60303	69.36	21550	21850	21300	28000	15100	21550	21670.46	26.13	0	10867	21916	21732	21516	21332	21116	21825	21425	200	6450	500	16370	50	1	40000000	8640	8.49	0.95	12	0.15	2544.00	22771.00	23025	20231026	-6.19	18600	20230726	16.13	22800	-5.26	20240226	19910	8.49	20240122	46050	-53.09	20231026	19910	8.49	20240122	0.12	N	214320	500	200 억		10451105	N	N	0	N	00	N
108	20240411	140835	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21700	150	2	0.70	1091961100	50393	57.96	21550	21850	21300	28000	15100	21550	21668.90	26.13	0	11318	21916	21732	21516	21332	21116	21825	21425	200	6450	500	16370	50	1	40000000	8680	8.53	0.95	12	0.13	2544.00	22771.00	23025	20231026	-5.75	18600	20230726	16.67	22800	-4.82	20240226	19910	8.99	20240122	46050	-52.88	20231026	19910	8.99	20240122	0.12	N	214320	500	200 억		10451105	N	N	0	N	00	N
109	20240411	130826	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21700	150	2	0.70	901197850	41602	47.85	21550	21850	21300	28000	15100	21550	21662.37	26.13	0	10793	21916	21732	21516	21332	21116	21825	21425	200	6450	500	16370	50	1	40000000	8680	8.53	0.95	12	0.10	2544.00	22771.00	23025	20231026	-5.75	18600	20230726	16.67	22800	-4.82	20240226	19910	8.99	20240122	46050	-52.88	20231026	19910	8.99	20240122	0.12	N	214320	500	200 억		10451105	N	N	0	N	00	N
110	20240411	120837	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21700	150	2	0.70	737808800	34080	39.20	21550	21850	21300	28000	15100	21550	21649.32	26.13	0	10338	21916	21732	21516	21332	21116	21825	21425	200	6450	500	16370	50	1	40000000	8680	8.53	0.95	12	0.09	2544.00	22771.00	23025	20231026	-5.75	18600	20230726	16.67	22800	-4.82	20240226	19910	8.99	20240122	46050	-52.88	20231026	19910	8.99	20240122	0.12	N	214320	500	200 억		10451105	N	N	0	N	00	N
111	20240411	110830	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21650	100	2	0.46	546645850	25273	29.07	21550	21850	21300	28000	15100	21550	21629.64	26.13	0	8302	21916	21732	21516	21332	21116	21825	21425	200	6450	500	16370	50	1	40000000	8660	8.51	0.95	12	0.06	2544.00	22771.00	23025	20231026	-5.97	18600	20230726	16.40	22800	-5.04	20240226	19910	8.74	20240122	46050	-52.99	20231026	19910	8.74	20240122	0.12	N	214320	500	200 억		10451105	N	N	0	N	00	N
112	20240411	100836	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21500	-50	5	-0.23	173460550	8080	9.29	21550	21700	21300	28000	15100	21550	21467.89	26.13	0	2811	21916	21732	21516	21332	21116	21825	21425	200	6450	500	16370	50	1	40000000	8600	8.45	0.94	12	0.02	2544.00	22771.00	23025	20231026	-6.62	18600	20230726	15.59	22800	-5.70	20240226	19910	7.99	20240122	46050	-53.31	20231026	19910	7.99	20240122	0.12	N	214320	500	200 억		10451105	N	N	0	N	00	N
113	20240411	090834	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21500	-50	5	-0.23	14387600	669	0.77	21550	21700	21400	28000	15100	21550	21506.13	26.13	0	78	21916	21732	21516	21332	21116	21825	21425	200	6450	500	16370	50	1	40000000	8600	8.45	0.94	12	0.00	2544.00	22771.00	23025	20231026	-6.62	18600	20230726	15.59	22800	-5.70	20240226	19910	7.99	20240122	46050	-53.31	20231026	19910	7.99	20240122	0.12	N	214320	500	200 억		10451105	N	N	0	N	00	N
114	20240409	160821	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21550	250	2	1.17	1875788050	86943	140.43	21400	21700	21300	27650	14950	21300	21574.92	26.12	0	18120	22066	21682	21416	21032	20766	21550	20900	200	6350	500	16180	50	1	40000000	8620	8.47	0.95	12	0.22	2544.00	22771.00	23025	20231026	-6.41	18600	20230726	15.86	22800	-5.48	20240226	19910	8.24	20240122	46050	-53.20	20231026	19910	8.24	20240122	0.13	N	214320	500	200 억		10449104	N	N	5	N	00	N
115	20240409	150826	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21500	200	2	0.94	1811889100	83974	135.63	21400	21700	21300	27650	14950	21300	21576.79	26.12	0	17498	22066	21682	21416	21032	20766	21550	20900	200	6350	500	16180	50	1	40000000	8600	8.45	0.94	12	0.21	2544.00	22771.00	23025	20231026	-6.62	18600	20230726	15.59	22800	-5.70	20240226	19910	7.99	20240122	46050	-53.31	20231026	19910	7.99	20240122	0.13	N	214320	500	200 억		10449104	N	N	5	N	00	N
116	20240409	140831	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21500	200	2	0.94	1400225200	64856	104.75	21400	21700	21300	27650	14950	21300	21589.76	26.12	0	14191	22066	21682	21416	21032	20766	21550	20900	200	6350	500	16180	50	1	40000000	8600	8.45	0.94	12	0.16	2544.00	22771.00	23025	20231026	-6.62	18600	20230726	15.59	22800	-5.70	20240226	19910	7.99	20240122	46050	-53.31	20231026	19910	7.99	20240122	0.13	N	214320	500	200 억		10449104	N	N	5	N	00	N
117	20240409	130824	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21550	250	2	1.17	1098219950	50873	82.17	21400	21700	21300	27650	14950	21300	21587.48	26.12	0	13958	22066	21682	21416	21032	20766	21550	20900	200	6350	500	16180	50	1	40000000	8620	8.47	0.95	12	0.13	2544.00	22771.00	23025	20231026	-6.41	18600	20230726	15.86	22800	-5.48	20240226	19910	8.24	20240122	46050	-53.20	20231026	19910	8.24	20240122	0.13	N	214320	500	200 억		10449104	N	N	5	N	00	N
118	20240409	120827	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21650	350	2	1.64	756195100	35049	56.61	21400	21700	21300	27650	14950	21300	21575.37	26.12	0	10427	22066	21682	21416	21032	20766	21550	20900	200	6350	500	16180	50	1	40000000	8660	8.51	0.95	12	0.09	2544.00	22771.00	23025	20231026	-5.97	18600	20230726	16.40	22800	-5.04	20240226	19910	8.74	20240122	46050	-52.99	20231026	19910	8.74	20240122	0.13	N	214320	500	200 억		10449104	N	N	5	N	00	N
119	20240409	110824	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21600	300	2	1.41	468457550	21721	35.08	21400	21700	21300	27650	14950	21300	21567.03	26.12	0	6823	22066	21682	21416	21032	20766	21550	20900	200	6350	500	16180	50	1	40000000	8640	8.49	0.95	12	0.05	2544.00	22771.00	23025	20231026	-6.19	18600	20230726	16.13	22800	-5.26	20240226	19910	8.49	20240122	46050	-53.09	20231026	19910	8.49	20240122	0.13	N	214320	500	200 억		10449104	N	N	5	N	00	N
120	20240409	100818	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21600	300	2	1.41	201796150	9358	15.11	21400	21700	21300	27650	14950	21300	21564.03	26.12	0	3564	22066	21682	21416	21032	20766	21550	20900	200	6350	500	16180	50	1	40000000	8640	8.49	0.95	12	0.02	2544.00	22771.00	23025	20231026	-6.19	18600	20230726	16.13	22800	-5.26	20240226	19910	8.49	20240122	46050	-53.09	20231026	19910	8.49	20240122	0.13	N	214320	500	200 억		10449104	N	N	5	N	00	N
121	20240409	090835	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21500	200	2	0.94	6335200	296	0.48	21400	21500	21300	27650	14950	21300	21402.70	26.12	0	29	22066	21682	21416	21032	20766	21550	20900	200	6350	500	16180	50	1	40000000	8600	8.45	0.94	12	0.00	2544.00	22771.00	23025	20231026	-6.62	18600	20230726	15.59	22800	-5.70	20240226	19910	7.99	20240122	46050	-53.31	20231026	19910	7.99	20240122	0.13	N	214320	500	200 억		10449104	N	N	5	N	00	N
122	20240408	160818	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21300	-200	5	-0.93	1324329100	61914	130.84	21750	21800	21150	27950	15050	21500	21389.82	26.14	0	9763	22133	21816	21533	21216	20933	21975	21375	200	6450	500	16340	50	1	40000000	8520	8.37	0.94	12	0.15	2544.00	22771.00	23025	20231026	-7.49	18600	20230726	14.52	22800	-6.58	20240226	19910	6.98	20240122	46050	-53.75	20231026	19910	6.98	20240122	0.12	N	214320	500	200 억		10455767	N	N	5	N	00	N
123	20240408	150825	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21250	-250	5	-1.16	1266733800	59204	125.11	21750	21800	21200	27950	15050	21500	21396.08	26.14	0	10561	22133	21816	21533	21216	20933	21975	21375	200	6450	500	16340	50	1	40000000	8500	8.35	0.93	12	0.15	2544.00	22771.00	23025	20231026	-7.71	18600	20230726	14.25	22800	-6.80	20240226	19910	6.73	20240122	46050	-53.85	20231026	19910	6.73	20240122	0.12	N	214320	500	200 억		10455767	N	N	537	N	00	N
124	20240408	140824	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21300	-200	5	-0.93	1054263800	49215	104.00	21750	21800	21200	27950	15050	21500	21421.60	26.14	0	8034	22133	21816	21533	21216	20933	21975	21375	200	6450	500	16340	50	1	40000000	8520	8.37	0.94	12	0.12	2544.00	22771.00	23025	20231026	-7.49	18600	20230726	14.52	22800	-6.58	20240226	19910	6.98	20240122	46050	-53.75	20231026	19910	6.98	20240122	0.12	N	214320	500	200 억		10455767	N	N	537	N	00	N
125	20240408	130820	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21300	-200	5	-0.93	827871200	38570	81.51	21750	21800	21200	27950	15050	21500	21464.12	26.14	0	5276	22133	21816	21533	21216	20933	21975	21375	200	6450	500	16340	50	1	40000000	8520	8.37	0.94	12	0.10	2544.00	22771.00	23025	20231026	-7.49	18600	20230726	14.52	22800	-6.58	20240226	19910	6.98	20240122	46050	-53.75	20231026	19910	6.98	20240122	0.12	N	214320	500	200 억		10455767	N	N	537	N	00	N
126	20240408	120826	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21400	-100	5	-0.47	460730600	21360	45.14	21750	21800	21350	27950	15050	21500	21569.78	26.14	0	2221	22133	21816	21533	21216	20933	21975	21375	200	6450	500	16340	50	1	40000000	8560	8.41	0.94	12	0.05	2544.00	22771.00	23025	20231026	-7.06	18600	20230726	15.05	22800	-6.14	20240226	19910	7.48	20240122	46050	-53.53	20231026	19910	7.48	20240122	0.12	N	214320	500	200 억		10455767	N	N	537	N	00	N
127	20240408	110827	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21500	0	3	0.00	232381550	10728	22.67	21750	21800	21500	27950	15050	21500	21661.22	26.14	0	619	22133	21816	21533	21216	20933	21975	21375	200	6450	500	16340	50	1	40000000	8600	8.45	0.94	12	0.03	2544.00	22771.00	23025	20231026	-6.62	18600	20230726	15.59	22800	-5.70	20240226	19910	7.99	20240122	46050	-53.31	20231026	19910	7.99	20240122	0.12	N	214320	500	200 억		10455767	N	N	537	N	00	N
128	20240408	100817	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21650	150	2	0.70	107635500	4965	10.49	21750	21800	21500	27950	15050	21500	21678.85	26.14	0	-234	22133	21816	21533	21216	20933	21975	21375	200	6450	500	16340	50	1	40000000	8660	8.51	0.95	12	0.01	2544.00	22771.00	23025	20231026	-5.97	18600	20230726	16.40	22800	-5.04	20240226	19910	8.74	20240122	46050	-52.99	20231026	19910	8.74	20240122	0.12	N	214320	500	200 억		10455767	N	N	537	N	00	N
129	20240408	090825	55	40.00	KOSPI		서비스업	N	N	N	Y	40	N	21750	250	2	1.16	25762250	1185	2.50	21750	21800	21600	27950	15050	21500	21740.30	26.14	0	-302	22133	21816	21533	21216	20933	21975	21375	200	6450	500	16340	50	1	40000000	8700	8.55	0.96	12	0.00	2544.00	22771.00	23025	20231026	-5.54	18600	20230726	16.94	22800	-4.61	20240226	19910	9.24	20240122	46050	-52.77	20231026	19910	9.24	20240122	0.12	N	214320	500	200 억		10455767	N	N	537	N	00	N
130	20240405	160824	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21500	50	2	0.23	1025853800	47321	64.96	21450	21850	21250	27850	15050	21450	21678.94	26.12	0	11120	21983	21716	21433	21166	20883	21575	21025	200	6400	500	16300	50	1	40000000	8600	8.45	0.94	12	0.12	2544.00	22771.00	23025	20231026	-6.62	18600	20230726	15.59	22800	-5.70	20240226	19910	7.99	20240122	46050	-53.31	20231026	19910	7.99	20240122	0.14	N	214320	500	200 억		10449321	N	N	537	N	00	N
131	20240405	150818	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21550	100	2	0.47	986323950	45487	62.44	21450	21850	21250	27850	15050	21450	21683.64	26.12	0	10899	21983	21716	21433	21166	20883	21575	21025	200	6400	500	16300	50	1	40000000	8620	8.47	0.95	12	0.11	2544.00	22771.00	23025	20231026	-6.41	18600	20230726	15.86	22800	-5.48	20240226	19910	8.24	20240122	46050	-53.20	20231026	19910	8.24	20240122	0.14	N	214320	500	200 억		10449321	N	N	149	N	00	N
132	20240405	140819	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21600	150	2	0.70	869577950	40080	55.02	21450	21850	21250	27850	15050	21450	21696.06	26.12	0	9331	21983	21716	21433	21166	20883	21575	21025	200	6400	500	16300	50	1	40000000	8640	8.49	0.95	12	0.10	2544.00	22771.00	23025	20231026	-6.19	18600	20230726	16.13	22800	-5.26	20240226	19910	8.49	20240122	46050	-53.09	20231026	19910	8.49	20240122	0.14	N	214320	500	200 억		10449321	N	N	149	N	00	N
133	20240405	130816	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21650	200	2	0.93	660095150	30408	41.74	21450	21850	21250	27850	15050	21450	21707.94	26.12	0	10257	21983	21716	21433	21166	20883	21575	21025	200	6400	500	16300	50	1	40000000	8660	8.51	0.95	12	0.08	2544.00	22771.00	23025	20231026	-5.97	18600	20230726	16.40	22800	-5.04	20240226	19910	8.74	20240122	46050	-52.99	20231026	19910	8.74	20240122	0.14	N	214320	500	200 억		10449321	N	N	149	N	00	N
134	20240405	120816	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21750	300	2	1.40	418654700	19297	26.49	21450	21850	21250	27850	15050	21450	21695.33	26.12	0	5714	21983	21716	21433	21166	20883	21575	21025	200	6400	500	16300	50	1	40000000	8700	8.55	0.96	12	0.05	2544.00	22771.00	23025	20231026	-5.54	18600	20230726	16.94	22800	-4.61	20240226	19910	9.24	20240122	46050	-52.77	20231026	19910	9.24	20240122	0.14	N	214320	500	200 억		10449321	N	N	149	N	00	N
135	20240405	110823	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21700	250	2	1.17	275423700	12716	17.46	21450	21850	21250	27850	15050	21450	21659.62	26.12	0	2620	21983	21716	21433	21166	20883	21575	21025	200	6400	500	16300	50	1	40000000	8680	8.53	0.95	12	0.03	2544.00	22771.00	23025	20231026	-5.75	18600	20230726	16.67	22800	-4.82	20240226	19910	8.99	20240122	46050	-52.88	20231026	19910	8.99	20240122	0.14	N	214320	500	200 억		10449321	N	N	149	N	00	N
136	20240405	100712	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21600	150	2	0.70	100279300	4661	6.40	21450	21650	21250	27850	15050	21450	21514.55	26.12	0	1149	21983	21716	21433	21166	20883	21575	21025	200	6400	500	16300	50	1	40000000	8640	8.49	0.95	12	0.01	2544.00	22771.00	23025	20231026	-6.19	18600	20230726	16.13	22800	-5.26	20240226	19910	8.49	20240122	46050	-53.09	20231026	19910	8.49	20240122	0.14	N	214320	500	200 억		10449321	N	N	149	N	00	N
137	20240405	090808	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21400	-50	5	-0.23	16055400	751	1.03	21450	21500	21250	27850	15050	21450	21378.70	26.12	0	65	21983	21716	21433	21166	20883	21575	21025	200	6400	500	16300	50	1	40000000	8560	8.41	0.94	12	0.00	2544.00	22771.00	23025	20231026	-7.06	18600	20230726	15.05	22800	-6.14	20240226	19910	7.48	20240122	46050	-53.53	20231026	19910	7.48	20240122	0.14	N	214320	500	200 억		10449321	N	N	149	N	00	N
138	20240404	160806	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21450	-100	5	-0.46	1555066600	72843	117.62	21600	21700	21150	28000	15100	21550	21348.19	26.10	0	-1049	22183	21866	21683	21366	21183	21775	21275	200	6450	500	16370	50	1	40000000	8580	8.43	0.94	12	0.18	2544.00	22771.00	23025	20231026	-6.84	18600	20230726	15.32	22800	-5.92	20240226	19910	7.73	20240122	46050	-53.42	20231026	19910	7.73	20240122	0.14	N	214320	500	200 억		10441167	N	N	149	N	00	N
139	20240404	150804	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21400	-150	5	-0.70	1468358800	68805	111.10	21600	21700	21150	28000	15100	21550	21340.87	26.10	0	-748	22183	21866	21683	21366	21183	21775	21275	200	6450	500	16370	50	1	40000000	8560	8.41	0.94	12	0.17	2544.00	22771.00	23025	20231026	-7.06	18600	20230726	15.05	22800	-6.14	20240226	19910	7.48	20240122	46050	-53.53	20231026	19910	7.48	20240122	0.14	N	214320	500	200 억		10441167	N	N	93	N	00	N
140	20240404	140808	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21250	-300	5	-1.39	1036029600	48602	78.48	21600	21700	21150	28000	15100	21550	21316.60	26.10	0	-1811	22183	21866	21683	21366	21183	21775	21275	200	6450	500	16370	50	1	40000000	8500	8.35	0.93	12	0.12	2544.00	22771.00	23025	20231026	-7.71	18600	20230726	14.25	22800	-6.80	20240226	19910	6.73	20240122	46050	-53.85	20231026	19910	6.73	20240122	0.14	N	214320	500	200 억		10441167	N	N	93	N	00	N
141	20240404	130759	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21200	-350	5	-1.62	728821850	34130	55.11	21600	21700	21200	28000	15100	21550	21354.29	26.10	0	-2894	22183	21866	21683	21366	21183	21775	21275	200	6450	500	16370	50	1	40000000	8480	8.33	0.93	12	0.09	2544.00	22771.00	23025	20231026	-7.93	18600	20230726	13.98	22800	-7.02	20240226	19910	6.48	20240122	46050	-53.96	20231026	19910	6.48	20240122	0.14	N	214320	500	200 억		10441167	N	N	93	N	00	N
142	20240404	120805	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21250	-300	5	-1.39	577055950	26982	43.57	21600	21700	21250	28000	15100	21550	21386.70	26.10	0	-2886	22183	21866	21683	21366	21183	21775	21275	200	6450	500	16370	50	1	40000000	8500	8.35	0.93	12	0.07	2544.00	22771.00	23025	20231026	-7.71	18600	20230726	14.25	22800	-6.80	20240226	19910	6.73	20240122	46050	-53.85	20231026	19910	6.73	20240122	0.14	N	214320	500	200 억		10441167	N	N	93	N	00	N
143	20240404	110807	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21300	-250	5	-1.16	436273100	20367	32.89	21600	21700	21250	28000	15100	21550	21420.59	26.10	0	-1406	22183	21866	21683	21366	21183	21775	21275	200	6450	500	16370	50	1	40000000	8520	8.37	0.94	12	0.05	2544.00	22771.00	23025	20231026	-7.49	18600	20230726	14.52	22800	-6.58	20240226	19910	6.98	20240122	46050	-53.75	20231026	19910	6.98	20240122	0.14	N	214320	500	200 억		10441167	N	N	93	N	00	N
144	20240404	100806	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21500	-50	5	-0.23	168149100	7805	12.60	21600	21700	21400	28000	15100	21550	21543.77	26.10	0	-2889	22183	21866	21683	21366	21183	21775	21275	200	6450	500	16370	50	1	40000000	8600	8.45	0.94	12	0.02	2544.00	22771.00	23025	20231026	-6.62	18600	20230726	15.59	22800	-5.70	20240226	19910	7.99	20240122	46050	-53.31	20231026	19910	7.99	20240122	0.14	N	214320	500	200 억		10441167	N	N	93	N	00	N
145	20240404	090806	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21650	100	2	0.46	6013450	278	0.45	21600	21700	21600	28000	15100	21550	21631.12	26.10	0	5	22183	21866	21683	21366	21183	21775	21275	200	6450	500	16370	50	1	40000000	8660	8.51	0.95	12	0.00	2544.00	22771.00	23025	20231026	-5.97	18600	20230726	16.40	22800	-5.04	20240226	19910	8.74	20240122	46050	-52.99	20231026	19910	8.74	20240122	0.14	N	214320	500	200 억		10441167	N	N	93	N	00	N
146	20240403	160804	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21550	-150	5	-0.69	1349352500	61932	81.76	21600	22000	21500	28200	15200	21700	21788.84	26.09	0	-16514	22166	21932	21716	21482	21266	22050	21600	200	6500	500	16490	50	1	40000000	8620	8.47	0.95	12	0.15	2544.00	22771.00	23025	20231026	-6.41	18600	20230726	15.86	22800	-5.48	20240226	19910	8.24	20240122	46050	-53.20	20231026	19910	8.24	20240122	0.14	N	214320	500	200 억		10434949	N	N	93	N	00	N
147	20240403	150804	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21750	50	2	0.23	1212300800	55596	73.39	21600	22000	21500	28200	15200	21700	21805.54	26.09	0	-13726	22166	21932	21716	21482	21266	22050	21600	200	6500	500	16490	50	1	40000000	8700	8.55	0.96	12	0.14	2544.00	22771.00	23025	20231026	-5.54	18600	20230726	16.94	22800	-4.61	20240226	19910	9.24	20240122	46050	-52.77	20231026	19910	9.24	20240122	0.14	N	214320	500	200 억		10434949	N	N	159	N	00	N
148	20240403	140756	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21750	50	2	0.23	940729450	43099	56.90	21600	22000	21500	28200	15200	21700	21827.18	26.09	0	-7628	22166	21932	21716	21482	21266	22050	21600	200	6500	500	16490	50	1	40000000	8700	8.55	0.96	12	0.11	2544.00	22771.00	23025	20231026	-5.54	18600	20230726	16.94	22800	-4.61	20240226	19910	9.24	20240122	46050	-52.77	20231026	19910	9.24	20240122	0.14	N	214320	500	200 억		10434949	N	N	159	N	00	N
149	20240403	130757	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21800	100	2	0.46	796517750	36495	48.18	21600	22000	21500	28200	15200	21700	21825.39	26.09	0	-5189	22166	21932	21716	21482	21266	22050	21600	200	6500	500	16490	50	1	40000000	8720	8.57	0.96	12	0.09	2544.00	22771.00	23025	20231026	-5.32	18600	20230726	17.20	22800	-4.39	20240226	19910	9.49	20240122	46050	-52.66	20231026	19910	9.49	20240122	0.14	N	214320	500	200 억		10434949	N	N	159	N	00	N
150	20240403	120756	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21850	150	2	0.69	491409250	22585	29.81	21600	21950	21500	28200	15200	21700	21758.21	26.09	0	-665	22166	21932	21716	21482	21266	22050	21600	200	6500	500	16490	50	1	40000000	8740	8.59	0.96	12	0.06	2544.00	22771.00	23025	20231026	-5.10	18600	20230726	17.47	22800	-4.17	20240226	19910	9.74	20240122	46050	-52.55	20231026	19910	9.74	20240122	0.14	N	214320	500	200 억		10434949	N	N	159	N	00	N
151	20240403	110800	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21750	50	2	0.23	380376800	17502	23.10	21600	21950	21500	28200	15200	21700	21733.33	26.09	0	401	22166	21932	21716	21482	21266	22050	21600	200	6500	500	16490	50	1	40000000	8700	8.55	0.96	12	0.04	2544.00	22771.00	23025	20231026	-5.54	18600	20230726	16.94	22800	-4.61	20240226	19910	9.24	20240122	46050	-52.77	20231026	19910	9.24	20240122	0.14	N	214320	500	200 억		10434949	N	N	159	N	00	N
152	20240403	100759	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21800	100	2	0.46	134030850	6171	8.15	21600	21950	21500	28200	15200	21700	21719.47	26.09	0	943	22166	21932	21716	21482	21266	22050	21600	200	6500	500	16490	50	1	40000000	8720	8.57	0.96	12	0.02	2544.00	22771.00	23025	20231026	-5.32	18600	20230726	17.20	22800	-4.39	20240226	19910	9.49	20240122	46050	-52.66	20231026	19910	9.49	20240122	0.14	N	214320	500	200 억		10434949	N	N	159	N	00	N
153	20240403	090800	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21650	-50	5	-0.23	7107900	329	0.43	21600	21650	21550	28200	15200	21700	21604.56	26.09	0	68	22166	21932	21716	21482	21266	22050	21600	200	6500	500	16490	50	1	40000000	8660	8.51	0.95	12	0.00	2544.00	22771.00	23025	20231026	-5.97	18600	20230726	16.40	22800	-5.04	20240226	19910	8.74	20240122	46050	-52.99	20231026	19910	8.74	20240122	0.14	N	214320	500	200 억		10434949	N	N	159	N	00	N
154	20240402	160748	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21700	0	3	0.00	1647891750	75721	105.47	21500	21950	21500	28200	15200	21700	21762.68	26.05	0	-1425	22133	21916	21683	21466	21233	22025	21575	200	6500	500	16490	50	1	40000000	8680	8.53	0.95	12	0.19	2544.00	22771.00	23025	20231026	-5.75	18600	20230726	16.67	22800	-4.82	20240226	19910	8.99	20240122	46050	-52.88	20231026	19910	8.99	20240122	0.14	N	214320	500	200 억		10420081	N	N	159	N	00	N
155	20240402	150755	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21750	50	2	0.23	1483864550	68166	94.95	21500	21950	21500	28200	15200	21700	21768.40	26.05	0	-3004	22133	21916	21683	21466	21233	22025	21575	200	6500	500	16490	50	1	40000000	8700	8.55	0.96	12	0.17	2544.00	22771.00	23025	20231026	-5.54	18600	20230726	16.94	22800	-4.61	20240226	19910	9.24	20240122	46050	-52.77	20231026	19910	9.24	20240122	0.14	N	214320	500	200 억		10420081	N	N	1135	N	00	N
156	20240402	140759	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21900	200	2	0.92	1067484100	49081	68.37	21500	21900	21500	28200	15200	21700	21749.44	26.05	0	-644	22133	21916	21683	21466	21233	22025	21575	200	6500	500	16490	50	1	40000000	8760	8.61	0.96	12	0.12	2544.00	22771.00	23025	20231026	-4.89	18600	20230726	17.74	22800	-3.95	20240226	19910	9.99	20240122	46050	-52.44	20231026	19910	9.99	20240122	0.14	N	214320	500	200 억		10420081	N	N	1135	N	00	N
157	20240402	130746	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21900	200	2	0.92	825007050	37978	52.90	21500	21900	21500	28200	15200	21700	21723.29	26.05	0	770	22133	21916	21683	21466	21233	22025	21575	200	6500	500	16490	50	1	40000000	8760	8.61	0.96	12	0.09	2544.00	22771.00	23025	20231026	-4.89	18600	20230726	17.74	22800	-3.95	20240226	19910	9.99	20240122	46050	-52.44	20231026	19910	9.99	20240122	0.14	N	214320	500	200 억		10420081	N	N	1135	N	00	N
158	20240402	120743	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21800	100	2	0.46	622086200	28682	39.95	21500	21850	21500	28200	15200	21700	21689.08	26.05	0	2874	22133	21916	21683	21466	21233	22025	21575	200	6500	500	16490	50	1	40000000	8720	8.57	0.96	12	0.07	2544.00	22771.00	23025	20231026	-5.32	18600	20230726	17.20	22800	-4.39	20240226	19910	9.49	20240122	46050	-52.66	20231026	19910	9.49	20240122	0.14	N	214320	500	200 억		10420081	N	N	1135	N	00	N
159	20240402	110747	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21600	-100	5	-0.46	410980200	18976	26.43	21500	21800	21500	28200	15200	21700	21657.89	26.05	0	4051	22133	21916	21683	21466	21233	22025	21575	200	6500	500	16490	50	1	40000000	8640	8.49	0.95	12	0.05	2544.00	22771.00	23025	20231026	-6.19	18600	20230726	16.13	22800	-5.26	20240226	19910	8.49	20240122	46050	-53.09	20231026	19910	8.49	20240122	0.14	N	214320	500	200 억		10420081	N	N	1135	N	00	N
160	20240402	100749	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21650	-50	5	-0.23	255840300	11798	16.43	21500	21800	21500	28200	15200	21700	21685.06	26.05	0	4169	22133	21916	21683	21466	21233	22025	21575	200	6500	500	16490	50	1	40000000	8660	8.51	0.95	12	0.03	2544.00	22771.00	23025	20231026	-5.97	18600	20230726	16.40	22800	-5.04	20240226	19910	8.74	20240122	46050	-52.99	20231026	19910	8.74	20240122	0.14	N	214320	500	200 억		10420081	N	N	1135	N	00	N
161	20240402	090747	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21700	0	3	0.00	62174200	2875	4.00	21500	21700	21500	28200	15200	21700	21625.81	26.05	0	1747	22133	21916	21683	21466	21233	22025	21575	200	6500	500	16490	50	1	40000000	8680	8.53	0.95	12	0.01	2544.00	22771.00	23025	20231026	-5.75	18600	20230726	16.67	22800	-4.82	20240226	19910	8.99	20240122	46050	-52.88	20231026	19910	8.99	20240122	0.14	N	214320	500	200 억		10420081	N	N	1135	N	00	N
162	20240401	160746	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21700	100	2	0.46	1545019900	71231	70.94	21550	21900	21450	28050	15150	21600	21690.29	25.97	0	-2032	21966	21782	21566	21382	21166	21875	21475	200	6450	500	16410	50	1	40000000	8680	8.53	0.95	12	0.18	2544.00	22771.00	23025	20231026	-5.75	18600	20230726	16.67	22800	-4.82	20240226	19910	8.99	20240122	46050	-52.88	20231026	19910	8.99	20240122	0.13	N	214320	500	200 억		10388453	N	N	1135	N	00	N
163	20240401	150748	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21750	150	2	0.69	1391623600	64190	63.93	21550	21900	21450	28050	15150	21600	21679.78	25.97	0	-1688	21966	21782	21566	21382	21166	21875	21475	200	6450	500	16410	50	1	40000000	8700	8.55	0.96	12	0.16	2544.00	22771.00	23025	20231026	-5.54	18600	20230726	16.94	22800	-4.61	20240226	19910	9.24	20240122	46050	-52.77	20231026	19910	9.24	20240122	0.13	N	214320	500	200 억		10388453	N	N	4499	N	00	N
164	20240401	140742	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21700	100	2	0.46	879209400	40584	40.42	21550	21900	21450	28050	15150	21600	21663.98	25.97	0	-812	21966	21782	21566	21382	21166	21875	21475	200	6450	500	16410	50	1	40000000	8680	8.53	0.95	12	0.10	2544.00	22771.00	23025	20231026	-5.75	18600	20230726	16.67	22800	-4.82	20240226	19910	8.99	20240122	46050	-52.88	20231026	19910	8.99	20240122	0.13	N	214320	500	200 억		10388453	N	N	4499	N	00	N
165	20240401	130740	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21550	-50	5	-0.23	469892650	21748	21.66	21550	21700	21450	28050	15150	21600	21606.25	25.97	0	-3810	21966	21782	21566	21382	21166	21875	21475	200	6450	500	16410	50	1	40000000	8620	8.47	0.95	12	0.05	2544.00	22771.00	23025	20231026	-6.41	18600	20230726	15.86	22800	-5.48	20240226	19910	8.24	20240122	46050	-53.20	20231026	19910	8.24	20240122	0.13	N	214320	500	200 억		10388453	N	N	4499	N	00	N
166	20240401	120747	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21550	-50	5	-0.23	371562550	17194	17.12	21550	21700	21450	28050	15150	21600	21610.03	25.97	0	-2616	21966	21782	21566	21382	21166	21875	21475	200	6450	500	16410	50	1	40000000	8620	8.47	0.95	12	0.04	2544.00	22771.00	23025	20231026	-6.41	18600	20230726	15.86	22800	-5.48	20240226	19910	8.24	20240122	46050	-53.20	20231026	19910	8.24	20240122	0.13	N	214320	500	200 억		10388453	N	N	4499	N	00	N
167	20240401	110746	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21650	50	2	0.23	253125600	11716	11.67	21550	21700	21450	28050	15150	21600	21605.13	25.97	0	-2301	21966	21782	21566	21382	21166	21875	21475	200	6450	500	16410	50	1	40000000	8660	8.51	0.95	12	0.03	2544.00	22771.00	23025	20231026	-5.97	18600	20230726	16.40	22800	-5.04	20240226	19910	8.74	20240122	46050	-52.99	20231026	19910	8.74	20240122	0.13	N	214320	500	200 억		10388453	N	N	4499	N	00	N
168	20240401	100743	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21700	100	2	0.46	185699650	8600	8.57	21550	21700	21450	28050	15150	21600	21592.96	25.97	0	-2522	21966	21782	21566	21382	21166	21875	21475	200	6450	500	16410	50	1	40000000	8680	8.53	0.95	12	0.02	2544.00	22771.00	23025	20231026	-5.75	18600	20230726	16.67	22800	-4.82	20240226	19910	8.99	20240122	46050	-52.88	20231026	19910	8.99	20240122	0.13	N	214320	500	200 억		10388453	N	N	4499	N	00	N
169	20240401	090742	55	30.00	KOSPI		서비스업	N	N	N	Y	40	N	21450	-150	5	-0.69	22640900	1053	1.05	21550	21550	21450	28050	15150	21600	21499.22	25.97	0	-174	21966	21782	21566	21382	21166	21875	21475	200	6450	500	16410	50	1	40000000	8580	8.43	0.94	12	0.00	2544.00	22771.00	23025	20231026	-6.84	18600	20230726	15.32	22800	-5.92	20240226	19910	7.73	20240122	46050	-53.42	20231026	19910	7.73	20240122	0.13	N	214320	500	200 억		10388453	N	N	4499	N	00	N