KissMeData/284740/price/prices-20240401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

74 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	161129	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23100	200	2	0.87	370254450	16113	107.28	22800	23150	22650	29750	16050	22900	22978.61	6.78	2476	23400	23150	22950	22700	22500	23050	22600	22	6850	100	16940	50	1	22437330	5183	4.63	0.64	12	0.07	4990.00	35987.00	27900	20230828	-17.20	19710	20231006	17.20	23250	-0.65	20240425	19750	16.96	20240305	27900	-17.20	20230828	19710	17.20	20231006	0.34	N	284740	100	22 억	1520298	N	N	1	N	N
3	20240430	151140	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23100	200	2	0.87	341618350	14872	99.01	22800	23150	22650	29750	16050	22900	22970.57	6.78	2627	23400	23150	22950	22700	22500	23050	22600	22	6850	100	16940	50	1	22437330	5183	4.63	0.64	12	0.07	4990.00	35987.00	27900	20230828	-17.20	19710	20231006	17.20	23250	-0.65	20240425	19750	16.96	20240305	27900	-17.20	20230828	19710	17.20	20231006	0.34	N	284740	100	22 억	1520298	N	N	0	N	N
4	20240430	141142	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23000	100	2	0.44	255961100	11154	74.26	22800	23100	22650	29750	16050	22900	22947.92	6.78	2070	23400	23150	22950	22700	22500	23050	22600	22	6850	100	16940	50	1	22437330	5161	4.61	0.64	12	0.05	4990.00	35987.00	27900	20230828	-17.56	19710	20231006	16.69	23250	-1.08	20240425	19750	16.46	20240305	27900	-17.56	20230828	19710	16.69	20231006	0.34	N	284740	100	22 억	1520298	N	N	0	N	N
5	20240430	131142	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22950	50	2	0.22	209546400	9132	60.80	22800	23100	22650	29750	16050	22900	22946.39	6.78	1462	23400	23150	22950	22700	22500	23050	22600	22	6850	100	16940	50	1	22437330	5149	4.60	0.64	12	0.04	4990.00	35987.00	27900	20230828	-17.74	19710	20231006	16.44	23250	-1.29	20240425	19750	16.20	20240305	27900	-17.74	20230828	19710	16.44	20231006	0.34	N	284740	100	22 억	1520298	N	N	0	N	N
6	20240430	121139	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23050	150	2	0.66	182519000	7955	52.96	22800	23100	22650	29750	16050	22900	22943.93	6.78	1050	23400	23150	22950	22700	22500	23050	22600	22	6850	100	16940	50	1	22437330	5172	4.62	0.64	12	0.04	4990.00	35987.00	27900	20230828	-17.38	19710	20231006	16.95	23250	-0.86	20240425	19750	16.71	20240305	27900	-17.38	20230828	19710	16.95	20231006	0.34	N	284740	100	22 억	1520298	N	N	0	N	N
7	20240430	111134	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22950	50	2	0.22	156290150	6815	45.37	22800	23100	22650	29750	16050	22900	22933.26	6.78	673	23400	23150	22950	22700	22500	23050	22600	22	6850	100	16940	50	1	22437330	5149	4.60	0.64	12	0.03	4990.00	35987.00	27900	20230828	-17.74	19710	20231006	16.44	23250	-1.29	20240425	19750	16.20	20240305	27900	-17.74	20230828	19710	16.44	20231006	0.34	N	284740	100	22 억	1520298	N	N	0	N	N
8	20240430	101136	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22900	0	3	0.00	65331100	2857	19.02	22800	23000	22650	29750	16050	22900	22867.03	6.78	275	23400	23150	22950	22700	22500	23050	22600	22	6850	100	16940	50	1	22437330	5138	4.59	0.64	12	0.01	4990.00	35987.00	27900	20230828	-17.92	19710	20231006	16.18	23250	-1.51	20240425	19750	15.95	20240305	27900	-17.92	20230828	19710	16.18	20231006	0.34	N	284740	100	22 억	1520298	N	N	0	N	N
9	20240430	091145	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22800	-100	5	-0.44	6454550	283	1.88	22800	22850	22800	29750	16050	22900	22807.60	6.78	59	23400	23150	22950	22700	22500	23050	22600	22	6850	100	16940	50	1	22437330	5116	4.57	0.63	12	0.00	4990.00	35987.00	27900	20230828	-18.28	19710	20231006	15.68	23250	-1.94	20240425	19750	15.44	20240305	27900	-18.28	20230828	19710	15.68	20231006	0.34	N	284740	100	22 억	1520298	N	N	0	N	N
10	20240429	161124	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22900	-250	5	-1.08	343086350	14996	70.81	23150	23200	22750	30050	16250	23150	22878.31	6.77	-117	23416	23282	23016	22882	22616	23350	22950	22	6900	100	17130	50	1	22437330	5138	4.59	0.64	12	0.07	4990.00	35987.00	27900	20230828	-17.92	19710	20231006	16.18	23250	-1.51	20240425	19750	15.95	20240305	27900	-17.92	20230828	19710	16.18	20231006	0.34	N	284740	100	22 억	1518735	N	N	7	N	N
11	20240429	151135	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22850	-300	5	-1.30	299480050	13090	61.81	23150	23200	22750	30050	16250	23150	22878.18	6.77	507	23416	23282	23016	22882	22616	23350	22950	22	6900	100	17130	50	1	22437330	5127	4.58	0.63	12	0.06	4990.00	35987.00	27900	20230828	-18.10	19710	20231006	15.93	23250	-1.72	20240425	19750	15.70	20240305	27900	-18.10	20230828	19710	15.93	20231006	0.34	N	284740	100	22 억	1518735	N	N	7	N	N
12	20240429	141049	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22800	-350	5	-1.51	233308050	10193	48.13	23150	23200	22750	30050	16250	23150	22888.61	6.77	1765	23416	23282	23016	22882	22616	23350	22950	22	6900	100	17130	50	1	22437330	5116	4.57	0.63	12	0.05	4990.00	35987.00	27900	20230828	-18.28	19710	20231006	15.68	23250	-1.94	20240425	19750	15.44	20240305	27900	-18.28	20230828	19710	15.68	20231006	0.34	N	284740	100	22 억	1518735	N	N	7	N	N
13	20240429	131133	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22950	-200	5	-0.86	201952900	8823	41.66	23150	23200	22750	30050	16250	23150	22888.87	6.77	1681	23416	23282	23016	22882	22616	23350	22950	22	6900	100	17130	50	1	22437330	5149	4.60	0.64	12	0.04	4990.00	35987.00	27900	20230828	-17.74	19710	20231006	16.44	23250	-1.29	20240425	19750	16.20	20240305	27900	-17.74	20230828	19710	16.44	20231006	0.34	N	284740	100	22 억	1518735	N	N	7	N	N
14	20240429	121132	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23000	-150	5	-0.65	179384350	7842	37.03	23150	23200	22750	30050	16250	23150	22874.22	6.77	1723	23416	23282	23016	22882	22616	23350	22950	22	6900	100	17130	50	1	22437330	5161	4.61	0.64	12	0.03	4990.00	35987.00	27900	20230828	-17.56	19710	20231006	16.69	23250	-1.08	20240425	19750	16.46	20240305	27900	-17.56	20230828	19710	16.69	20231006	0.34	N	284740	100	22 억	1518735	N	N	7	N	N
15	20240429	111108	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22850	-300	5	-1.30	159335400	6969	32.91	23150	23200	22750	30050	16250	23150	22862.75	6.77	1443	23416	23282	23016	22882	22616	23350	22950	22	6900	100	17130	50	1	22437330	5127	4.58	0.63	12	0.03	4990.00	35987.00	27900	20230828	-18.10	19710	20231006	15.93	23250	-1.72	20240425	19750	15.70	20240305	27900	-18.10	20230828	19710	15.93	20231006	0.34	N	284740	100	22 억	1518735	N	N	7	N	N
16	20240429	101133	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22900	-250	5	-1.08	121373500	5308	25.06	23150	23200	22750	30050	16250	23150	22865.23	6.77	1497	23416	23282	23016	22882	22616	23350	22950	22	6900	100	17130	50	1	22437330	5138	4.59	0.64	12	0.02	4990.00	35987.00	27900	20230828	-17.92	19710	20231006	16.18	23250	-1.51	20240425	19750	15.95	20240305	27900	-17.92	20230828	19710	16.18	20231006	0.34	N	284740	100	22 억	1518735	N	N	7	N	N
17	20240429	091133	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23000	-150	5	-0.65	12824400	555	2.62	23150	23200	22950	30050	16250	23150	23105.67	6.77	-171	23416	23282	23016	22882	22616	23350	22950	22	6900	100	17130	50	1	22437330	5161	4.61	0.64	12	0.00	4990.00	35987.00	27900	20230828	-17.56	19710	20231006	16.69	23250	-1.08	20240425	19750	16.46	20240305	27900	-17.56	20230828	19710	16.69	20231006	0.34	N	284740	100	22 억	1518735	N	N	7	N	N
18	20240426	161128	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23150	150	2	0.65	485773300	21175	40.80	22900	23150	22750	29900	16100	23000	22940.81	6.78	-3962	23800	23400	22850	22450	21900	23600	22650	22	6900	100	17020	50	1	22437330	5194	4.64	0.64	12	0.09	4990.00	35987.00	27900	20230828	-17.03	19710	20231006	17.45	23250	-0.43	20240425	19750	17.22	20240305	27900	-17.03	20230828	19710	17.45	20231006	0.34	N	284740	100	22 억	1522238	N	N	7	N	N
19	20240426	151129	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23050	50	2	0.22	413137800	18032	34.74	22900	23150	22750	29900	16100	23000	22911.37	6.78	-3399	23800	23400	22850	22450	21900	23600	22650	22	6900	100	17020	50	1	22437330	5172	4.62	0.64	12	0.08	4990.00	35987.00	27900	20230828	-17.38	19710	20231006	16.95	23250	-0.86	20240425	19750	16.71	20240305	27900	-17.38	20230828	19710	16.95	20231006	0.34	N	284740	100	22 억	1522238	N	N	0	N	N
20	20240426	141127	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23050	50	2	0.22	287604000	12578	24.23	22900	23050	22750	29900	16100	23000	22865.64	6.78	-652	23800	23400	22850	22450	21900	23600	22650	22	6900	100	17020	50	1	22437330	5172	4.62	0.64	12	0.06	4990.00	35987.00	27900	20230828	-17.38	19710	20231006	16.95	23250	-0.86	20240425	19750	16.71	20240305	27900	-17.38	20230828	19710	16.95	20231006	0.34	N	284740	100	22 억	1522238	N	N	0	N	N
21	20240426	131129	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23000	0	3	0.00	235243500	10300	19.84	22900	23000	22750	29900	16100	23000	22839.17	6.78	-331	23800	23400	22850	22450	21900	23600	22650	22	6900	100	17020	50	1	22437330	5161	4.61	0.64	12	0.05	4990.00	35987.00	27900	20230828	-17.56	19710	20231006	16.69	23250	-1.08	20240425	19750	16.46	20240305	27900	-17.56	20230828	19710	16.69	20231006	0.34	N	284740	100	22 억	1522238	N	N	0	N	N
22	20240426	121126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22800	-200	5	-0.87	182974850	8016	15.44	22900	22950	22750	29900	16100	23000	22826.20	6.78	-219	23800	23400	22850	22450	21900	23600	22650	22	6900	100	17020	50	1	22437330	5116	4.57	0.63	12	0.04	4990.00	35987.00	27900	20230828	-18.28	19710	20231006	15.68	23250	-1.94	20240425	19750	15.44	20240305	27900	-18.28	20230828	19710	15.68	20231006	0.34	N	284740	100	22 억	1522238	N	N	0	N	N
23	20240426	111124	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22800	-200	5	-0.87	141137050	6182	11.91	22900	22950	22750	29900	16100	23000	22830.32	6.78	-207	23800	23400	22850	22450	21900	23600	22650	22	6900	100	17020	50	1	22437330	5116	4.57	0.63	12	0.03	4990.00	35987.00	27900	20230828	-18.28	19710	20231006	15.68	23250	-1.94	20240425	19750	15.44	20240305	27900	-18.28	20230828	19710	15.68	20231006	0.34	N	284740	100	22 억	1522238	N	N	0	N	N
24	20240426	101126	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22850	-150	5	-0.65	99651200	4363	8.41	22900	22950	22750	29900	16100	23000	22840.06	6.78	-268	23800	23400	22850	22450	21900	23600	22650	22	6900	100	17020	50	1	22437330	5127	4.58	0.63	12	0.02	4990.00	35987.00	27900	20230828	-18.10	19710	20231006	15.93	23250	-1.72	20240425	19750	15.70	20240305	27900	-18.10	20230828	19710	15.93	20231006	0.34	N	284740	100	22 억	1522238	N	N	0	N	N
25	20240426	091130	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22850	-150	5	-0.65	30747750	1346	2.59	22900	22900	22750	29900	16100	23000	22843.80	6.78	-392	23800	23400	22850	22450	21900	23600	22650	22	6900	100	17020	50	1	22437330	5127	4.58	0.63	12	0.01	4990.00	35987.00	27900	20230828	-18.10	19710	20231006	15.93	23250	-1.72	20240425	19750	15.70	20240305	27900	-18.10	20230828	19710	15.93	20231006	0.34	N	284740	100	22 억	1522238	N	N	0	N	N
26	20240425	161120	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23000	550	2	2.45	1187955250	51811	294.63	22500	23250	22300	29150	15750	22450	22928.60	6.73	10231	22683	22566	22383	22266	22083	22625	22325	22	6700	100	16610	50	1	22437330	5161	4.61	0.64	12	0.23	4990.00	35987.00	27900	20230828	-17.56	19710	20231006	16.69	23250	-1.08	20240425	19750	16.46	20240305	27900	-17.56	20230828	19710	16.69	20231006	0.35	N	284740	100	22 억	1509757	N	N	1	N	N
27	20240425	151125	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22900	450	2	2.00	1163965300	50766	288.69	22500	23250	22300	29150	15750	22450	22928.06	6.73	10297	22683	22566	22383	22266	22083	22625	22325	22	6700	100	16610	50	1	22437330	5138	4.59	0.64	12	0.23	4990.00	35987.00	27900	20230828	-17.92	19710	20231006	16.18	23250	-1.51	20240425	19750	15.95	20240305	27900	-17.92	20230828	19710	16.18	20231006	0.35	N	284740	100	22 억	1509757	N	N	1	N	N
28	20240425	141122	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23150	700	2	3.12	1046718900	45669	259.70	22500	23250	22300	29150	15750	22450	22919.69	6.73	11084	22683	22566	22383	22266	22083	22625	22325	22	6700	100	16610	50	1	22437330	5194	4.64	0.64	12	0.20	4990.00	35987.00	27900	20230828	-17.03	19710	20231006	17.45	23250	-0.43	20240425	19750	17.22	20240305	27900	-17.03	20230828	19710	17.45	20231006	0.35	N	284740	100	22 억	1509757	N	N	1	N	N
29	20240425	131122	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23250	800	2	3.56	905442150	39561	224.97	22500	23250	22300	29150	15750	22450	22887.25	6.73	10883	22683	22566	22383	22266	22083	22625	22325	22	6700	100	16610	50	1	22437330	5217	4.66	0.65	12	0.18	4990.00	35987.00	27900	20230828	-16.67	19710	20231006	17.96	23250	0.00	20240425	19750	17.72	20240305	27900	-16.67	20230828	19710	17.96	20231006	0.35	N	284740	100	22 억	1509757	N	N	1	N	N
30	20240425	121119	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	23200	750	2	3.34	729177850	31949	181.68	22500	23200	22300	29150	15750	22450	22823.19	6.73	10980	22683	22566	22383	22266	22083	22625	22325	22	6700	100	16610	50	1	22437330	5205	4.65	0.64	12	0.14	4990.00	35987.00	27900	20230828	-16.85	19710	20231006	17.71	23200	0.00	20240425	19750	17.47	20240305	27900	-16.85	20230828	19710	17.71	20231006	0.35	N	284740	100	22 억	1509757	N	N	1	N	N
31	20240425	111121	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22900	450	2	2.00	435922950	19204	109.21	22500	23000	22300	29150	15750	22450	22699.60	6.73	8579	22683	22566	22383	22266	22083	22625	22325	22	6700	100	16610	50	1	22437330	5138	4.59	0.64	12	0.09	4990.00	35987.00	27900	20230828	-17.92	19710	20231006	16.18	23100	-0.87	20240314	19750	15.95	20240305	27900	-17.92	20230828	19710	16.18	20231006	0.35	N	284740	100	22 억	1509757	N	N	1	N	N
32	20240425	101121	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22650	200	2	0.89	200589200	8907	50.65	22500	22750	22300	29150	15750	22450	22520.41	6.73	5963	22683	22566	22383	22266	22083	22625	22325	22	6700	100	16610	50	1	22437330	5082	4.54	0.63	12	0.04	4990.00	35987.00	27900	20230828	-18.82	19710	20231006	14.92	23100	-1.95	20240314	19750	14.68	20240305	27900	-18.82	20230828	19710	14.92	20231006	0.35	N	284740	100	22 억	1509757	N	N	1	N	N
33	20240425	091125	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22350	-100	5	-0.45	10033300	447	2.54	22500	22550	22350	29150	15750	22450	22445.85	6.73	-199	22683	22566	22383	22266	22083	22625	22325	22	6700	100	16610	50	1	22437330	5015	4.48	0.62	12	0.00	4990.00	35987.00	27900	20230828	-19.89	19710	20231006	13.39	23100	-3.25	20240314	19750	13.16	20240305	27900	-19.89	20230828	19710	13.39	20231006	0.35	N	284740	100	22 억	1509757	N	N	1	N	N
34	20240424	161102	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22450	50	2	0.22	393123600	17581	140.82	22400	22500	22200	29100	15700	22400	22360.71	6.72	985	22666	22532	22316	22182	21966	22575	22225	22	6700	100	16570	50	1	22437330	5037	4.50	0.62	12	0.08	4990.00	35987.00	27900	20230828	-19.53	19710	20231006	13.90	23100	-2.81	20240314	19750	13.67	20240305	27900	-19.53	20230828	19710	13.90	20231006	0.35	N	284740	100	22 억	1508617	N	N	1	N	N
35	20240424	151118	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22400	0	3	0.00	366405450	16389	131.27	22400	22500	22200	29100	15700	22400	22356.79	6.72	676	22666	22532	22316	22182	21966	22575	22225	22	6700	100	16570	50	1	22437330	5026	4.49	0.62	12	0.07	4990.00	35987.00	27900	20230828	-19.71	19710	20231006	13.65	23100	-3.03	20240314	19750	13.42	20240305	27900	-19.71	20230828	19710	13.65	20231006	0.35	N	284740	100	22 억	1508617	N	N	0	N	N
36	20240424	141120	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22400	0	3	0.00	273150550	12219	97.87	22400	22500	22200	29100	15700	22400	22354.57	6.72	-278	22666	22532	22316	22182	21966	22575	22225	22	6700	100	16570	50	1	22437330	5026	4.49	0.62	12	0.05	4990.00	35987.00	27900	20230828	-19.71	19710	20231006	13.65	23100	-3.03	20240314	19750	13.42	20240305	27900	-19.71	20230828	19710	13.65	20231006	0.35	N	284740	100	22 억	1508617	N	N	0	N	N
37	20240424	131123	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22350	-50	5	-0.22	217078800	9712	77.79	22400	22500	22200	29100	15700	22400	22351.61	6.72	-569	22666	22532	22316	22182	21966	22575	22225	22	6700	100	16570	50	1	22437330	5015	4.48	0.62	12	0.04	4990.00	35987.00	27900	20230828	-19.89	19710	20231006	13.39	23100	-3.25	20240314	19750	13.16	20240305	27900	-19.89	20230828	19710	13.39	20231006	0.35	N	284740	100	22 억	1508617	N	N	0	N	N
38	20240424	121117	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22400	0	3	0.00	177495400	7945	63.64	22400	22500	22200	29100	15700	22400	22340.52	6.72	-728	22666	22532	22316	22182	21966	22575	22225	22	6700	100	16570	50	1	22437330	5026	4.49	0.62	12	0.04	4990.00	35987.00	27900	20230828	-19.71	19710	20231006	13.65	23100	-3.03	20240314	19750	13.42	20240305	27900	-19.71	20230828	19710	13.65	20231006	0.35	N	284740	100	22 억	1508617	N	N	0	N	N
39	20240424	111116	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22300	-100	5	-0.45	108213750	4845	38.81	22400	22500	22250	29100	15700	22400	22335.14	6.72	-592	22666	22532	22316	22182	21966	22575	22225	22	6700	100	16570	50	1	22437330	5004	4.47	0.62	12	0.02	4990.00	35987.00	27900	20230828	-20.07	19710	20231006	13.14	23100	-3.46	20240314	19750	12.91	20240305	27900	-20.07	20230828	19710	13.14	20231006	0.35	N	284740	100	22 억	1508617	N	N	0	N	N
40	20240424	101113	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22300	-100	5	-0.45	61004950	2726	21.83	22400	22500	22250	29100	15700	22400	22378.93	6.72	-680	22666	22532	22316	22182	21966	22575	22225	22	6700	100	16570	50	1	22437330	5004	4.47	0.62	12	0.01	4990.00	35987.00	27900	20230828	-20.07	19710	20231006	13.14	23100	-3.46	20240314	19750	12.91	20240305	27900	-20.07	20230828	19710	13.14	20231006	0.35	N	284740	100	22 억	1508617	N	N	0	N	N
41	20240424	091118	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22300	-100	5	-0.45	11798150	526	4.21	22400	22500	22300	29100	15700	22400	22429.94	6.72	-66	22666	22532	22316	22182	21966	22575	22225	22	6700	100	16570	50	1	22437330	5004	4.47	0.62	12	0.00	4990.00	35987.00	27900	20230828	-20.07	19710	20231006	13.14	23100	-3.46	20240314	19750	12.91	20240305	27900	-20.07	20230828	19710	13.14	20231006	0.35	N	284740	100	22 억	1508617	N	N	0	N	N
42	20240423	161051	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22400	0	3	0.00	278106400	12461	63.64	22400	22450	22100	29100	15700	22400	22318.13	6.73	-2687	22866	22632	22216	21982	21566	22750	22100	22	6700	100	16570	50	1	22437330	5026	4.49	0.62	12	0.06	4990.00	35987.00	27900	20230828	-19.71	19710	20231006	13.65	23100	-3.03	20240314	19750	13.42	20240305	27900	-19.71	20230828	19710	13.65	20231006	0.35	N	284740	100	22 억	1509999	N	N	0	N	N
43	20240423	151113	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22450	50	2	0.22	244665000	10968	56.02	22400	22450	22100	29100	15700	22400	22307.17	6.73	-2731	22866	22632	22216	21982	21566	22750	22100	22	6700	100	16570	50	1	22437330	5037	4.50	0.62	12	0.05	4990.00	35987.00	27900	20230828	-19.53	19710	20231006	13.90	23100	-2.81	20240314	19750	13.67	20240305	27900	-19.53	20230828	19710	13.90	20231006	0.35	N	284740	100	22 억	1509999	N	N	0	N	N
44	20240423	141111	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22400	0	3	0.00	196806750	8830	45.10	22400	22450	22100	29100	15700	22400	22288.42	6.73	-2545	22866	22632	22216	21982	21566	22750	22100	22	6700	100	16570	50	1	22437330	5026	4.49	0.62	12	0.04	4990.00	35987.00	27900	20230828	-19.71	19710	20231006	13.65	23100	-3.03	20240314	19750	13.42	20240305	27900	-19.71	20230828	19710	13.65	20231006	0.35	N	284740	100	22 억	1509999	N	N	0	N	N
45	20240423	131110	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22300	-100	5	-0.45	167629650	7524	38.43	22400	22450	22100	29100	15700	22400	22279.33	6.73	-2366	22866	22632	22216	21982	21566	22750	22100	22	6700	100	16570	50	1	22437330	5004	4.47	0.62	12	0.03	4990.00	35987.00	27900	20230828	-20.07	19710	20231006	13.14	23100	-3.46	20240314	19750	12.91	20240305	27900	-20.07	20230828	19710	13.14	20231006	0.35	N	284740	100	22 억	1509999	N	N	0	N	N
46	20240423	121109	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22200	-200	5	-0.89	133369000	5982	30.55	22400	22450	22100	29100	15700	22400	22295.05	6.73	-2374	22866	22632	22216	21982	21566	22750	22100	22	6700	100	16570	50	1	22437330	4981	4.45	0.62	12	0.03	4990.00	35987.00	27900	20230828	-20.43	19710	20231006	12.63	23100	-3.90	20240314	19750	12.41	20240305	27900	-20.43	20230828	19710	12.63	20231006	0.35	N	284740	100	22 억	1509999	N	N	0	N	N
47	20240423	111111	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22200	-200	5	-0.89	114364700	5125	26.17	22400	22450	22150	29100	15700	22400	22315.06	6.73	-2259	22866	22632	22216	21982	21566	22750	22100	22	6700	100	16570	50	1	22437330	4981	4.45	0.62	12	0.02	4990.00	35987.00	27900	20230828	-20.43	19710	20231006	12.63	23100	-3.90	20240314	19750	12.41	20240305	27900	-20.43	20230828	19710	12.63	20231006	0.35	N	284740	100	22 억	1509999	N	N	0	N	N
48	20240423	101108	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22300	-100	5	-0.45	77110600	3450	17.62	22400	22450	22250	29100	15700	22400	22350.90	6.73	-1587	22866	22632	22216	21982	21566	22750	22100	22	6700	100	16570	50	1	22437330	5004	4.47	0.62	12	0.02	4990.00	35987.00	27900	20230828	-20.07	19710	20231006	13.14	23100	-3.46	20240314	19750	12.91	20240305	27900	-20.07	20230828	19710	13.14	20231006	0.35	N	284740	100	22 억	1509999	N	N	0	N	N
49	20240423	091111	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22300	-100	5	-0.45	30217250	1349	6.89	22400	22450	22250	29100	15700	22400	22399.74	6.73	-1156	22866	22632	22216	21982	21566	22750	22100	22	6700	100	16570	50	1	22437330	5004	4.47	0.62	12	0.01	4990.00	35987.00	27900	20230828	-20.07	19710	20231006	13.14	23100	-3.46	20240314	19750	12.91	20240305	27900	-20.07	20230828	19710	13.14	20231006	0.35	N	284740	100	22 억	1509999	N	N	0	N	N
50	20240422	161106	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22400	600	2	2.75	433717750	19580	75.49	21800	22450	21800	28300	15300	21800	22149.65	6.71	3516	22166	21982	21766	21582	21366	22000	21600	22	6500	100	16130	50	1	22437330	5026	4.49	0.62	12	0.09	4990.00	35987.00	27900	20230828	-19.71	19710	20231006	13.65	23100	-3.03	20240314	19750	13.42	20240305	27900	-19.71	20230828	19710	13.65	20231006	0.36	N	284740	100	22 억	1505370	N	N	0	N	N
51	20240422	151103	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22400	600	2	2.75	418237000	18889	72.82	21800	22450	21800	28300	15300	21800	22141.83	6.71	3316	22166	21982	21766	21582	21366	22000	21600	22	6500	100	16130	50	1	22437330	5026	4.49	0.62	12	0.08	4990.00	35987.00	27900	20230828	-19.71	19710	20231006	13.65	23100	-3.03	20240314	19750	13.42	20240305	27900	-19.71	20230828	19710	13.65	20231006	0.36	N	284740	100	22 억	1505370	N	N	0	N	N
52	20240422	141105	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22350	550	2	2.52	353304450	15988	61.64	21800	22350	21800	28300	15300	21800	22098.10	6.71	2882	22166	21982	21766	21582	21366	22000	21600	22	6500	100	16130	50	1	22437330	5015	4.48	0.62	12	0.07	4990.00	35987.00	27900	20230828	-19.89	19710	20231006	13.39	23100	-3.25	20240314	19750	13.16	20240305	27900	-19.89	20230828	19710	13.39	20231006	0.36	N	284740	100	22 억	1505370	N	N	0	N	N
53	20240422	131102	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22150	350	2	1.61	286313200	12978	50.03	21800	22250	21800	28300	15300	21800	22061.43	6.71	2615	22166	21982	21766	21582	21366	22000	21600	22	6500	100	16130	50	1	22437330	4970	4.44	0.62	12	0.06	4990.00	35987.00	27900	20230828	-20.61	19710	20231006	12.38	23100	-4.11	20240314	19750	12.15	20240305	27900	-20.61	20230828	19710	12.38	20231006	0.36	N	284740	100	22 억	1505370	N	N	0	N	N
54	20240422	121101	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22200	400	2	1.83	240648700	10918	42.09	21800	22250	21800	28300	15300	21800	22041.46	6.71	2886	22166	21982	21766	21582	21366	22000	21600	22	6500	100	16130	50	1	22437330	4981	4.45	0.62	12	0.05	4990.00	35987.00	27900	20230828	-20.43	19710	20231006	12.63	23100	-3.90	20240314	19750	12.41	20240305	27900	-20.43	20230828	19710	12.63	20231006	0.36	N	284740	100	22 억	1505370	N	N	0	N	N
55	20240422	111103	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22250	450	2	2.06	186309750	8467	32.64	21800	22250	21800	28300	15300	21800	22004.22	6.71	2593	22166	21982	21766	21582	21366	22000	21600	22	6500	100	16130	50	1	22437330	4992	4.46	0.62	12	0.04	4990.00	35987.00	27900	20230828	-20.25	19710	20231006	12.89	23100	-3.68	20240314	19750	12.66	20240305	27900	-20.25	20230828	19710	12.89	20231006	0.36	N	284740	100	22 억	1505370	N	N	0	N	N
56	20240422	101103	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21900	100	2	0.46	78001300	3563	13.74	21800	22000	21800	28300	15300	21800	21892.03	6.71	901	22166	21982	21766	21582	21366	22000	21600	22	6500	100	16130	50	1	22437330	4914	4.39	0.61	12	0.02	4990.00	35987.00	27900	20230828	-21.51	19710	20231006	11.11	23100	-5.19	20240314	19750	10.89	20240305	27900	-21.51	20230828	19710	11.11	20231006	0.36	N	284740	100	22 억	1505370	N	N	0	N	N
57	20240422	091104	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21950	150	2	0.69	12917550	591	2.28	21800	22000	21800	28300	15300	21800	21857.11	6.71	-13	22166	21982	21766	21582	21366	22000	21600	22	6500	100	16130	50	1	22437330	4925	4.40	0.61	12	0.00	4990.00	35987.00	27900	20230828	-21.33	19710	20231006	11.36	23100	-4.98	20240314	19750	11.14	20240305	27900	-21.33	20230828	19710	11.36	20231006	0.36	N	284740	100	22 억	1505370	N	N	0	N	N
58	20240419	161012	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21800	-100	5	-0.46	564757600	25938	189.54	21800	21950	21550	28450	15350	21900	21773.33	6.68	4689	22300	22100	21800	21600	21300	22200	21700	22	6550	100	16200	50	1	22437330	4891	4.37	0.61	12	0.12	4990.00	35987.00	27900	20230828	-21.86	19710	20231006	10.60	23100	-5.63	20240314	19750	10.38	20240305	27900	-21.86	20230828	19710	10.60	20231006	0.35	N	284740	100	22 억	1498394	N	N	0	N	N
59	20240419	151020	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21750	-150	5	-0.68	522205600	23977	175.21	21800	21950	21550	28450	15350	21900	21779.41	6.68	4477	22300	22100	21800	21600	21300	22200	21700	22	6550	100	16200	50	1	22437330	4880	4.36	0.60	12	0.11	4990.00	35987.00	27900	20230828	-22.04	19710	20231006	10.35	23100	-5.84	20240314	19750	10.13	20240305	27900	-22.04	20230828	19710	10.35	20231006	0.35	N	284740	100	22 억	1498394	N	N	0	N	N
60	20240419	141012	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21850	-50	5	-0.23	422430300	19397	141.74	21800	21950	21550	28450	15350	21900	21778.09	6.68	4159	22300	22100	21800	21600	21300	22200	21700	22	6550	100	16200	50	1	22437330	4903	4.38	0.61	12	0.09	4990.00	35987.00	27900	20230828	-21.68	19710	20231006	10.86	23100	-5.41	20240314	19750	10.63	20240305	27900	-21.68	20230828	19710	10.86	20231006	0.35	N	284740	100	22 억	1498394	N	N	0	N	N
61	20240419	131013	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21800	-100	5	-0.46	370323100	17009	124.29	21800	21950	21550	28450	15350	21900	21772.14	6.68	3289	22300	22100	21800	21600	21300	22200	21700	22	6550	100	16200	50	1	22437330	4891	4.37	0.61	12	0.08	4990.00	35987.00	27900	20230828	-21.86	19710	20231006	10.60	23100	-5.63	20240314	19750	10.38	20240305	27900	-21.86	20230828	19710	10.60	20231006	0.35	N	284740	100	22 억	1498394	N	N	0	N	N
62	20240419	121009	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21750	-150	5	-0.68	245695500	11275	82.39	21800	21950	21550	28450	15350	21900	21791.12	6.68	2128	22300	22100	21800	21600	21300	22200	21700	22	6550	100	16200	50	1	22437330	4880	4.36	0.60	12	0.05	4990.00	35987.00	27900	20230828	-22.04	19710	20231006	10.35	23100	-5.84	20240314	19750	10.13	20240305	27900	-22.04	20230828	19710	10.35	20231006	0.35	N	284740	100	22 억	1498394	N	N	0	N	N
63	20240419	111022	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21850	-50	5	-0.23	172974750	7934	57.98	21800	21950	21550	28450	15350	21900	21801.63	6.68	1725	22300	22100	21800	21600	21300	22200	21700	22	6550	100	16200	50	1	22437330	4903	4.38	0.61	12	0.04	4990.00	35987.00	27900	20230828	-21.68	19710	20231006	10.86	23100	-5.41	20240314	19750	10.63	20240305	27900	-21.68	20230828	19710	10.86	20231006	0.35	N	284740	100	22 억	1498394	N	N	0	N	N
64	20240419	101018	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21800	-100	5	-0.46	35796450	1651	12.06	21800	21850	21550	28450	15350	21900	21680.88	6.68	174	22300	22100	21800	21600	21300	22200	21700	22	6550	100	16200	50	1	22437330	4891	4.37	0.61	12	0.01	4990.00	35987.00	27900	20230828	-21.86	19710	20231006	10.60	23100	-5.63	20240314	19750	10.38	20240305	27900	-21.86	20230828	19710	10.60	20231006	0.35	N	284740	100	22 억	1498394	N	N	0	N	N
65	20240419	091008	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21550	-350	5	-1.60	5003850	231	1.69	21800	21800	21550	28450	15350	21900	21655.33	6.68	-200	22300	22100	21800	21600	21300	22200	21700	22	6550	100	16200	50	1	22437330	4835	4.32	0.60	12	0.00	4990.00	35987.00	27900	20230828	-22.76	19710	20231006	9.34	23100	-6.71	20240314	19750	9.11	20240305	27900	-22.76	20230828	19710	9.34	20231006	0.35	N	284740	100	22 억	1498394	N	N	0	N	N
66	20240418	161009	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21900	200	2	0.92	290613100	13353	92.08	21500	22000	21500	28200	15200	21700	21763.87	6.68	-2679	22300	22000	21550	21250	20800	22150	21400	22	6500	100	16050	50	1	22437330	4914	4.39	0.61	12	0.06	4990.00	35987.00	27900	20230828	-21.51	19710	20231006	11.11	23100	-5.19	20240314	19750	10.89	20240305	27900	-21.51	20230828	19710	11.11	20231006	0.36	N	284740	100	22 억	1499801	N	N	0	N	N
67	20240418	151009	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21950	250	2	1.15	256142000	11776	81.21	21500	22000	21500	28200	15200	21700	21751.19	6.68	-1784	22300	22000	21550	21250	20800	22150	21400	22	6500	100	16050	50	1	22437330	4925	4.40	0.61	12	0.05	4990.00	35987.00	27900	20230828	-21.33	19710	20231006	11.36	23100	-4.98	20240314	19750	11.14	20240305	27900	-21.33	20230828	19710	11.36	20231006	0.36	N	284740	100	22 억	1499801	N	N	0	N	N
68	20240418	141015	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21750	50	2	0.23	121880700	5643	38.91	21500	21750	21500	28200	15200	21700	21598.56	6.68	219	22300	22000	21550	21250	20800	22150	21400	22	6500	100	16050	50	1	22437330	4880	4.36	0.60	12	0.03	4990.00	35987.00	27900	20230828	-22.04	19710	20231006	10.35	23100	-5.84	20240314	19750	10.13	20240305	27900	-22.04	20230828	19710	10.35	20231006	0.36	N	284740	100	22 억	1499801	N	N	0	N	N
69	20240418	131006	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21600	-100	5	-0.46	107845800	4995	34.45	21500	21750	21500	28200	15200	21700	21590.75	6.68	362	22300	22000	21550	21250	20800	22150	21400	22	6500	100	16050	50	1	22437330	4846	4.33	0.60	12	0.02	4990.00	35987.00	27900	20230828	-22.58	19710	20231006	9.59	23100	-6.49	20240314	19750	9.37	20240305	27900	-22.58	20230828	19710	9.59	20231006	0.36	N	284740	100	22 억	1499801	N	N	0	N	N
70	20240418	121006	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21650	-50	5	-0.23	94821800	4393	30.29	21500	21750	21500	28200	15200	21700	21584.75	6.68	259	22300	22000	21550	21250	20800	22150	21400	22	6500	100	16050	50	1	22437330	4858	4.34	0.60	12	0.02	4990.00	35987.00	27900	20230828	-22.40	19710	20231006	9.84	23100	-6.28	20240314	19750	9.62	20240305	27900	-22.40	20230828	19710	9.84	20231006	0.36	N	284740	100	22 억	1499801	N	N	0	N	N
71	20240418	111013	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21500	-200	5	-0.92	69311800	3211	22.14	21500	21700	21500	28200	15200	21700	21585.74	6.68	-494	22300	22000	21550	21250	20800	22150	21400	22	6500	100	16050	50	1	22437330	4824	4.31	0.60	12	0.01	4990.00	35987.00	27900	20230828	-22.94	19710	20231006	9.08	23100	-6.93	20240314	19750	8.86	20240305	27900	-22.94	20230828	19710	9.08	20231006	0.36	N	284740	100	22 억	1499801	N	N	0	N	N
72	20240418	101010	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21600	-100	5	-0.46	26796200	1241	8.56	21500	21700	21500	28200	15200	21700	21592.43	6.68	-259	22300	22000	21550	21250	20800	22150	21400	22	6500	100	16050	50	1	22437330	4846	4.33	0.60	12	0.01	4990.00	35987.00	27900	20230828	-22.58	19710	20231006	9.59	23100	-6.49	20240314	19750	9.37	20240305	27900	-22.58	20230828	19710	9.59	20231006	0.36	N	284740	100	22 억	1499801	N	N	0	N	N
73	20240418	091006	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21500	-200	5	-0.92	5710800	265	1.83	21500	21700	21500	28200	15200	21700	21550.19	6.68	-45	22300	22000	21550	21250	20800	22150	21400	22	6500	100	16050	50	1	22437330	4824	4.31	0.60	12	0.00	4990.00	35987.00	27900	20230828	-22.94	19710	20231006	9.08	23100	-6.93	20240314	19750	8.86	20240305	27900	-22.94	20230828	19710	9.08	20231006	0.36	N	284740	100	22 억	1499801	N	N	0	N	N
74	20240417	160958	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21700	500	2	2.36	312824750	14501	51.57	21200	21850	21100	27550	14850	21200	21572.27	6.67	262	21700	21450	21250	21000	20800	21350	20900	22	6350	100	15680	50	1	22437330	4869	4.35	0.60	12	0.06	4990.00	35987.00	27900	20230828	-22.22	19710	20231006	10.10	23100	-6.06	20240314	19750	9.87	20240305	27900	-22.22	20230828	19710	10.10	20231006	0.37	N	284740	100	22 억	1497405	N	N	6	N	N
75	20240417	151014	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21650	450	2	2.12	293309750	13601	48.37	21200	21850	21100	27550	14850	21200	21565.85	6.67	404	21700	21450	21250	21000	20800	21350	20900	22	6350	100	15680	50	1	22437330	4858	4.34	0.60	12	0.06	4990.00	35987.00	27900	20230828	-22.40	19710	20231006	9.84	23100	-6.28	20240314	19750	9.62	20240305	27900	-22.40	20230828	19710	9.84	20231006	0.37	N	284740	100	22 억	1497405	N	N	6	N	N
76	20240417	141010	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21800	600	2	2.83	254816250	11829	42.07	21200	21850	21100	27550	14850	21200	21542.23	6.67	707	21700	21450	21250	21000	20800	21350	20900	22	6350	100	15680	50	1	22437330	4891	4.37	0.61	12	0.05	4990.00	35987.00	27900	20230828	-21.86	19710	20231006	10.60	23100	-5.63	20240314	19750	10.38	20240305	27900	-21.86	20230828	19710	10.60	20231006	0.37	N	284740	100	22 억	1497405	N	N	6	N	N
77	20240417	131011	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21650	450	2	2.12	212927300	9904	35.22	21200	21850	21100	27550	14850	21200	21499.73	6.67	1149	21700	21450	21250	21000	20800	21350	20900	22	6350	100	15680	50	1	22437330	4858	4.34	0.60	12	0.04	4990.00	35987.00	27900	20230828	-22.40	19710	20231006	9.84	23100	-6.28	20240314	19750	9.62	20240305	27900	-22.40	20230828	19710	9.84	20231006	0.37	N	284740	100	22 억	1497405	N	N	6	N	N
78	20240417	121012	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21750	550	2	2.59	164067650	7656	27.23	21200	21850	21100	27550	14850	21200	21430.55	6.67	1064	21700	21450	21250	21000	20800	21350	20900	22	6350	100	15680	50	1	22437330	4880	4.36	0.60	12	0.03	4990.00	35987.00	27900	20230828	-22.04	19710	20231006	10.35	23100	-5.84	20240314	19750	10.13	20240305	27900	-22.04	20230828	19710	10.35	20231006	0.37	N	284740	100	22 억	1497405	N	N	6	N	N
79	20240417	111015	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21350	150	2	0.71	82109850	3854	13.71	21200	21500	21100	27550	14850	21200	21305.65	6.67	-323	21700	21450	21250	21000	20800	21350	20900	22	6350	100	15680	50	1	22437330	4790	4.28	0.59	12	0.02	4990.00	35987.00	27900	20230828	-23.48	19710	20231006	8.32	23100	-7.58	20240314	19750	8.10	20240305	27900	-23.48	20230828	19710	8.32	20231006	0.37	N	284740	100	22 억	1497405	N	N	6	N	N
80	20240417	101006	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21400	200	2	0.94	47106200	2212	7.87	21200	21500	21100	27550	14850	21200	21296.62	6.67	-156	21700	21450	21250	21000	20800	21350	20900	22	6350	100	15680	50	1	22437330	4802	4.29	0.59	12	0.01	4990.00	35987.00	27900	20230828	-23.30	19710	20231006	8.57	23100	-7.36	20240314	19750	8.35	20240305	27900	-23.30	20230828	19710	8.57	20231006	0.37	N	284740	100	22 억	1497405	N	N	6	N	N
81	20240417	091003	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21250	50	2	0.24	11604550	548	1.95	21200	21250	21100	27550	14850	21200	21175.28	6.67	8	21700	21450	21250	21000	20800	21350	20900	22	6350	100	15680	50	1	22437330	4768	4.26	0.59	12	0.00	4990.00	35987.00	27900	20230828	-23.84	19710	20231006	7.81	23100	-8.01	20240314	19750	7.59	20240305	27900	-23.84	20230828	19710	7.81	20231006	0.37	N	284740	100	22 억	1497405	N	N	6	N	N
82	20240416	161007	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21200	-500	5	-2.30	596426200	28108	158.93	21500	21500	21050	28200	15200	21700	21219.01	6.67	-3809	22166	21932	21566	21332	20966	22050	21450	22	6500	100	16050	50	1	22437330	4757	4.25	0.59	12	0.13	4990.00	35987.00	27900	20230828	-24.01	19710	20231006	7.56	23100	-8.23	20240314	19750	7.34	20240305	27900	-24.01	20230828	19710	7.56	20231006	0.38	N	284740	100	22 억	1496539	N	N	6	N	N
83	20240416	151006	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21250	-450	5	-2.07	566455850	26697	150.95	21500	21500	21050	28200	15200	21700	21217.83	6.67	-3639	22166	21932	21566	21332	20966	22050	21450	22	6500	100	16050	50	1	22437330	4768	4.26	0.59	12	0.12	4990.00	35987.00	27900	20230828	-23.84	19710	20231006	7.81	23100	-8.01	20240314	19750	7.59	20240305	27900	-23.84	20230828	19710	7.81	20231006	0.38	N	284740	100	22 억	1496539	N	N	67	N	N
84	20240416	141007	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21250	-450	5	-2.07	486626000	22940	129.71	21500	21500	21050	28200	15200	21700	21212.84	6.67	-1796	22166	21932	21566	21332	20966	22050	21450	22	6500	100	16050	50	1	22437330	4768	4.26	0.59	12	0.10	4990.00	35987.00	27900	20230828	-23.84	19710	20231006	7.81	23100	-8.01	20240314	19750	7.59	20240305	27900	-23.84	20230828	19710	7.81	20231006	0.38	N	284740	100	22 억	1496539	N	N	67	N	N
85	20240416	131005	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21250	-450	5	-2.07	378369900	17830	100.81	21500	21500	21050	28200	15200	21700	21220.78	6.67	-447	22166	21932	21566	21332	20966	22050	21450	22	6500	100	16050	50	1	22437330	4768	4.26	0.59	12	0.08	4990.00	35987.00	27900	20230828	-23.84	19710	20231006	7.81	23100	-8.01	20240314	19750	7.59	20240305	27900	-23.84	20230828	19710	7.81	20231006	0.38	N	284740	100	22 억	1496539	N	N	67	N	N
86	20240416	121007	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21300	-400	5	-1.84	294490950	13872	78.43	21500	21500	21050	28200	15200	21700	21228.93	6.67	627	22166	21932	21566	21332	20966	22050	21450	22	6500	100	16050	50	1	22437330	4779	4.27	0.59	12	0.06	4990.00	35987.00	27900	20230828	-23.66	19710	20231006	8.07	23100	-7.79	20240314	19750	7.85	20240305	27900	-23.66	20230828	19710	8.07	20231006	0.38	N	284740	100	22 억	1496539	N	N	67	N	N
87	20240416	111003	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21150	-550	5	-2.53	229078200	10781	60.96	21500	21500	21100	28200	15200	21700	21248.03	6.67	1671	22166	21932	21566	21332	20966	22050	21450	22	6500	100	16050	50	1	22437330	4745	4.24	0.59	12	0.05	4990.00	35987.00	27900	20230828	-24.19	19710	20231006	7.31	23100	-8.44	20240314	19750	7.09	20240305	27900	-24.19	20230828	19710	7.31	20231006	0.38	N	284740	100	22 억	1496539	N	N	67	N	N
88	20240416	100955	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21400	-300	5	-1.38	126249700	5925	33.50	21500	21500	21200	28200	15200	21700	21307.50	6.67	1424	22166	21932	21566	21332	20966	22050	21450	22	6500	100	16050	50	1	22437330	4802	4.29	0.59	12	0.03	4990.00	35987.00	27900	20230828	-23.30	19710	20231006	8.57	23100	-7.36	20240314	19750	8.35	20240305	27900	-23.30	20230828	19710	8.57	20231006	0.38	N	284740	100	22 억	1496539	N	N	67	N	N
89	20240416	090955	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21250	-450	5	-2.07	43086250	2024	11.44	21500	21500	21200	28200	15200	21700	21286.24	6.67	880	22166	21932	21566	21332	20966	22050	21450	22	6500	100	16050	50	1	22437330	4768	4.26	0.59	12	0.01	4990.00	35987.00	27900	20230828	-23.84	19710	20231006	7.81	23100	-8.01	20240314	19750	7.59	20240305	27900	-23.84	20230828	19710	7.81	20231006	0.38	N	284740	100	22 억	1496539	N	N	67	N	N
90	20240415	160953	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21700	100	2	0.46	379957050	17681	112.77	21600	21800	21200	28050	15150	21600	21489.53	6.64	4165	22166	21882	21716	21432	21266	21800	21350	22	6450	100	15980	50	1	22437330	4869	4.35	0.60	12	0.08	4990.00	35987.00	27900	20230828	-22.22	19710	20231006	10.10	23100	-6.06	20240314	19750	9.87	20240305	27900	-22.22	20230828	19710	10.10	20231006	0.39	N	284740	100	22 억	1490162	N	N	67	N	N
91	20240415	150958	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21700	100	2	0.46	337807050	15732	100.34	21600	21800	21200	28050	15150	21600	21472.57	6.64	3664	22166	21882	21716	21432	21266	21800	21350	22	6450	100	15980	50	1	22437330	4869	4.35	0.60	12	0.07	4990.00	35987.00	27900	20230828	-22.22	19710	20231006	10.10	23100	-6.06	20240314	19750	9.87	20240305	27900	-22.22	20230828	19710	10.10	20231006	0.39	N	284740	100	22 억	1490162	N	N	368	N	N
92	20240415	140952	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21600	0	3	0.00	293678300	13689	87.31	21600	21800	21200	28050	15150	21600	21453.55	6.64	2790	22166	21882	21716	21432	21266	21800	21350	22	6450	100	15980	50	1	22437330	4846	4.33	0.60	12	0.06	4990.00	35987.00	27900	20230828	-22.58	19710	20231006	9.59	23100	-6.49	20240314	19750	9.37	20240305	27900	-22.58	20230828	19710	9.59	20231006	0.39	N	284740	100	22 억	1490162	N	N	368	N	N
93	20240415	130941	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21550	-50	5	-0.23	263062850	12270	78.26	21600	21800	21200	28050	15150	21600	21439.46	6.64	3081	22166	21882	21716	21432	21266	21800	21350	22	6450	100	15980	50	1	22437330	4835	4.32	0.60	12	0.05	4990.00	35987.00	27900	20230828	-22.76	19710	20231006	9.34	23100	-6.71	20240314	19750	9.11	20240305	27900	-22.76	20230828	19710	9.34	20231006	0.39	N	284740	100	22 억	1490162	N	N	368	N	N
94	20240415	120957	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21500	-100	5	-0.46	234179250	10927	69.69	21600	21800	21200	28050	15150	21600	21431.19	6.64	2479	22166	21882	21716	21432	21266	21800	21350	22	6450	100	15980	50	1	22437330	4824	4.31	0.60	12	0.05	4990.00	35987.00	27900	20230828	-22.94	19710	20231006	9.08	23100	-6.93	20240314	19750	8.86	20240305	27900	-22.94	20230828	19710	9.08	20231006	0.39	N	284740	100	22 억	1490162	N	N	368	N	N
95	20240415	110955	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21400	-200	5	-0.93	159470600	7467	47.62	21600	21600	21200	28050	15150	21600	21356.59	6.64	1907	22166	21882	21716	21432	21266	21800	21350	22	6450	100	15980	50	1	22437330	4802	4.29	0.59	12	0.03	4990.00	35987.00	27900	20230828	-23.30	19710	20231006	8.57	23100	-7.36	20240314	19750	8.35	20240305	27900	-23.30	20230828	19710	8.57	20231006	0.39	N	284740	100	22 억	1490162	N	N	368	N	N
96	20240415	100950	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21450	-150	5	-0.69	130155900	6095	38.87	21600	21600	21200	28050	15150	21600	21354.38	6.64	1484	22166	21882	21716	21432	21266	21800	21350	22	6450	100	15980	50	1	22437330	4813	4.30	0.60	12	0.03	4990.00	35987.00	27900	20230828	-23.12	19710	20231006	8.83	23100	-7.14	20240314	19750	8.61	20240305	27900	-23.12	20230828	19710	8.83	20231006	0.39	N	284740	100	22 억	1490162	N	N	368	N	N
97	20240415	090958	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21400	-200	5	-0.93	35111250	1645	10.49	21600	21600	21200	28050	15150	21600	21343.60	6.64	52	22166	21882	21716	21432	21266	21800	21350	22	6450	100	15980	50	1	22437330	4802	4.29	0.59	12	0.01	4990.00	35987.00	27900	20230828	-23.30	19710	20231006	8.57	23100	-7.36	20240314	19750	8.35	20240305	27900	-23.30	20230828	19710	8.57	20231006	0.39	N	284740	100	22 억	1490162	N	N	368	N	N
98	20240412	160949	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21600	-150	5	-0.69	341509550	15678	60.06	21700	22000	21550	28250	15250	21750	21782.72	6.64	-1558	22583	22166	21683	21266	20783	22375	21475	22	6500	100	16090	50	1	22437330	4846	4.33	0.60	12	0.07	4990.00	35987.00	27900	20230828	-22.58	19710	20231006	9.59	23100	-6.49	20240314	19750	9.37	20240305	27900	-22.58	20230828	19710	9.59	20231006	0.43	N	284740	100	22 억	1490187	N	N	368	N	N
99	20240412	150952	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21650	-100	5	-0.46	300172500	13766	52.74	21700	22000	21550	28250	15250	21750	21805.35	6.64	-2333	22583	22166	21683	21266	20783	22375	21475	22	6500	100	16090	50	1	22437330	4858	4.34	0.60	12	0.06	4990.00	35987.00	27900	20230828	-22.40	19710	20231006	9.84	23100	-6.28	20240314	19750	9.62	20240305	27900	-22.40	20230828	19710	9.84	20231006	0.43	N	284740	100	22 억	1490187	N	N	1	N	N
100	20240412	140948	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21800	50	2	0.23	241066200	11041	42.30	21700	22000	21550	28250	15250	21750	21833.73	6.64	-2333	22583	22166	21683	21266	20783	22375	21475	22	6500	100	16090	50	1	22437330	4891	4.37	0.61	12	0.05	4990.00	35987.00	27900	20230828	-21.86	19710	20231006	10.60	23100	-5.63	20240314	19750	10.38	20240305	27900	-21.86	20230828	19710	10.60	20231006	0.43	N	284740	100	22 억	1490187	N	N	1	N	N
101	20240412	130938	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21800	50	2	0.23	206230950	9445	36.18	21700	22000	21550	28250	15250	21750	21834.93	6.64	-1948	22583	22166	21683	21266	20783	22375	21475	22	6500	100	16090	50	1	22437330	4891	4.37	0.61	12	0.04	4990.00	35987.00	27900	20230828	-21.86	19710	20231006	10.60	23100	-5.63	20240314	19750	10.38	20240305	27900	-21.86	20230828	19710	10.60	20231006	0.43	N	284740	100	22 억	1490187	N	N	1	N	N
102	20240412	120943	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21800	50	2	0.23	168549000	7722	29.58	21700	22000	21550	28250	15250	21750	21827.12	6.64	-1405	22583	22166	21683	21266	20783	22375	21475	22	6500	100	16090	50	1	22437330	4891	4.37	0.61	12	0.03	4990.00	35987.00	27900	20230828	-21.86	19710	20231006	10.60	23100	-5.63	20240314	19750	10.38	20240305	27900	-21.86	20230828	19710	10.60	20231006	0.43	N	284740	100	22 억	1490187	N	N	1	N	N
103	20240412	110943	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21900	150	2	0.69	127193450	5837	22.36	21700	22000	21550	28250	15250	21750	21790.89	6.64	-1044	22583	22166	21683	21266	20783	22375	21475	22	6500	100	16090	50	1	22437330	4914	4.39	0.61	12	0.03	4990.00	35987.00	27900	20230828	-21.51	19710	20231006	11.11	23100	-5.19	20240314	19750	10.89	20240305	27900	-21.51	20230828	19710	11.11	20231006	0.43	N	284740	100	22 억	1490187	N	N	1	N	N
104	20240412	100944	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21700	-50	5	-0.23	52902850	2441	9.35	21700	21850	21550	28250	15250	21750	21672.61	6.64	-307	22583	22166	21683	21266	20783	22375	21475	22	6500	100	16090	50	1	22437330	4869	4.35	0.60	12	0.01	4990.00	35987.00	27900	20230828	-22.22	19710	20231006	10.10	23100	-6.06	20240314	19750	9.87	20240305	27900	-22.22	20230828	19710	10.10	20231006	0.43	N	284740	100	22 억	1490187	N	N	1	N	N
105	20240412	090945	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21600	-150	5	-0.69	2817400	130	0.50	21700	21700	21600	28250	15250	21750	21672.31	6.64	-95	22583	22166	21683	21266	20783	22375	21475	22	6500	100	16090	50	1	22437330	4846	4.33	0.60	12	0.00	4990.00	35987.00	27900	20230828	-22.58	19710	20231006	9.59	23100	-6.49	20240314	19750	9.37	20240305	27900	-22.58	20230828	19710	9.59	20231006	0.43	N	284740	100	22 억	1490187	N	N	1	N	N
106	20240411	160940	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21750	150	2	0.69	566926800	26081	100.66	21450	22100	21200	28050	15150	21600	21737.16	6.63	815	22366	21982	21766	21382	21166	21875	21275	22	6450	100	15980	50	1	22437330	4880	4.36	0.60	12	0.12	4990.00	35987.00	27900	20230828	-22.04	19710	20231006	10.35	23100	-5.84	20240314	19750	10.13	20240305	27900	-22.04	20230828	19710	10.35	20231006	0.42	N	284740	100	22 억	1487606	N	N	1	N	N
107	20240411	150945	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21750	150	2	0.69	512260950	23571	90.97	21450	22100	21200	28050	15150	21600	21732.68	6.63	493	22366	21982	21766	21382	21166	21875	21275	22	6450	100	15980	50	1	22437330	4880	4.36	0.60	12	0.11	4990.00	35987.00	27900	20230828	-22.04	19710	20231006	10.35	23100	-5.84	20240314	19750	10.13	20240305	27900	-22.04	20230828	19710	10.35	20231006	0.42	N	284740	100	22 억	1487606	N	N	58	N	N
108	20240411	140943	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21950	350	2	1.62	457926300	21094	81.41	21450	22050	21200	28050	15150	21600	21708.85	6.63	931	22366	21982	21766	21382	21166	21875	21275	22	6450	100	15980	50	1	22437330	4925	4.40	0.61	12	0.09	4990.00	35987.00	27900	20230828	-21.33	19710	20231006	11.36	23100	-4.98	20240314	19750	11.14	20240305	27900	-21.33	20230828	19710	11.36	20231006	0.42	N	284740	100	22 억	1487606	N	N	58	N	N
109	20240411	130930	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21900	300	2	1.39	373681500	17261	66.62	21450	21900	21200	28050	15150	21600	21648.89	6.63	2168	22366	21982	21766	21382	21166	21875	21275	22	6450	100	15980	50	1	22437330	4914	4.39	0.61	12	0.08	4990.00	35987.00	27900	20230828	-21.51	19710	20231006	11.11	23100	-5.19	20240314	19750	10.89	20240305	27900	-21.51	20230828	19710	11.11	20231006	0.42	N	284740	100	22 억	1487606	N	N	58	N	N
110	20240411	120944	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21900	300	2	1.39	287844100	13335	51.46	21450	21900	21200	28050	15150	21600	21585.61	6.63	1536	22366	21982	21766	21382	21166	21875	21275	22	6450	100	15980	50	1	22437330	4914	4.39	0.61	12	0.06	4990.00	35987.00	27900	20230828	-21.51	19710	20231006	11.11	23100	-5.19	20240314	19750	10.89	20240305	27900	-21.51	20230828	19710	11.11	20231006	0.42	N	284740	100	22 억	1487606	N	N	58	N	N
111	20240411	110935	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21850	250	2	1.16	214933550	9997	38.58	21450	21900	21200	28050	15150	21600	21499.79	6.63	1507	22366	21982	21766	21382	21166	21875	21275	22	6450	100	15980	50	1	22437330	4903	4.38	0.61	12	0.04	4990.00	35987.00	27900	20230828	-21.68	19710	20231006	10.86	23100	-5.41	20240314	19750	10.63	20240305	27900	-21.68	20230828	19710	10.86	20231006	0.42	N	284740	100	22 억	1487606	N	N	58	N	N
112	20240411	100942	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21300	-300	5	-1.39	99483300	4666	18.01	21450	21550	21200	28050	15150	21600	21320.84	6.63	1423	22366	21982	21766	21382	21166	21875	21275	22	6450	100	15980	50	1	22437330	4779	4.27	0.59	12	0.02	4990.00	35987.00	27900	20230828	-23.66	19710	20231006	8.07	23100	-7.79	20240314	19750	7.85	20240305	27900	-23.66	20230828	19710	8.07	20231006	0.42	N	284740	100	22 억	1487606	N	N	58	N	N
113	20240411	090941	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21300	-300	5	-1.39	53780350	2518	9.72	21450	21550	21300	28050	15150	21600	21358.26	6.63	1091	22366	21982	21766	21382	21166	21875	21275	22	6450	100	15980	50	1	22437330	4779	4.27	0.59	12	0.01	4990.00	35987.00	27900	20230828	-23.66	19710	20231006	8.07	23100	-7.79	20240314	19750	7.85	20240305	27900	-23.66	20230828	19710	8.07	20231006	0.42	N	284740	100	22 억	1487606	N	N	58	N	N
114	20240409	160924	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21600	-550	5	-2.48	560171400	25768	148.45	21900	22150	21550	28750	15550	22150	21739.10	6.61	2621	22483	22316	22033	21866	21583	22400	21950	22	6600	100	16390	50	1	22437330	4846	4.33	0.60	12	0.11	4990.00	35987.00	27900	20230828	-22.58	19710	20231006	9.59	23100	-6.49	20240314	19750	9.37	20240305	27900	-22.58	20230828	19710	9.59	20231006	0.42	N	284740	100	22 억	1484067	N	N	58	N	N
115	20240409	150930	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21700	-450	5	-2.03	489219150	22485	129.54	21900	22150	21550	28750	15550	22150	21757.58	6.61	2716	22483	22316	22033	21866	21583	22400	21950	22	6600	100	16390	50	1	22437330	4869	4.35	0.60	12	0.10	4990.00	35987.00	27900	20230828	-22.22	19710	20231006	10.10	23100	-6.06	20240314	19750	9.87	20240305	27900	-22.22	20230828	19710	10.10	20231006	0.42	N	284740	100	22 억	1484067	N	N	0	N	N
116	20240409	140934	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21550	-600	5	-2.71	422205700	19385	111.68	21900	22150	21550	28750	15550	22150	21780.02	6.61	2492	22483	22316	22033	21866	21583	22400	21950	22	6600	100	16390	50	1	22437330	4835	4.32	0.60	12	0.09	4990.00	35987.00	27900	20230828	-22.76	19710	20231006	9.34	23100	-6.71	20240314	19750	9.11	20240305	27900	-22.76	20230828	19710	9.34	20231006	0.42	N	284740	100	22 억	1484067	N	N	0	N	N
117	20240409	130928	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21700	-450	5	-2.03	309313950	14168	81.62	21900	22150	21650	28750	15550	22150	21831.87	6.61	1375	22483	22316	22033	21866	21583	22400	21950	22	6600	100	16390	50	1	22437330	4869	4.35	0.60	12	0.06	4990.00	35987.00	27900	20230828	-22.22	19710	20231006	10.10	23100	-6.06	20240314	19750	9.87	20240305	27900	-22.22	20230828	19710	10.10	20231006	0.42	N	284740	100	22 억	1484067	N	N	0	N	N
118	20240409	120932	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21900	-250	5	-1.13	161326950	7365	42.43	21900	22150	21800	28750	15550	22150	21904.54	6.61	537	22483	22316	22033	21866	21583	22400	21950	22	6600	100	16390	50	1	22437330	4914	4.39	0.61	12	0.03	4990.00	35987.00	27900	20230828	-21.51	19710	20231006	11.11	23100	-5.19	20240314	19750	10.89	20240305	27900	-21.51	20230828	19710	11.11	20231006	0.42	N	284740	100	22 억	1484067	N	N	0	N	N
119	20240409	110928	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21800	-350	5	-1.58	133572750	6095	35.11	21900	22150	21800	28750	15550	22150	21915.14	6.61	740	22483	22316	22033	21866	21583	22400	21950	22	6600	100	16390	50	1	22437330	4891	4.37	0.61	12	0.03	4990.00	35987.00	27900	20230828	-21.86	19710	20231006	10.60	23100	-5.63	20240314	19750	10.38	20240305	27900	-21.86	20230828	19710	10.60	20231006	0.42	N	284740	100	22 억	1484067	N	N	0	N	N
120	20240409	100923	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22000	-150	5	-0.68	69407100	3163	18.22	21900	22150	21900	28750	15550	22150	21943.44	6.61	922	22483	22316	22033	21866	21583	22400	21950	22	6600	100	16390	50	1	22437330	4936	4.41	0.61	12	0.01	4990.00	35987.00	27900	20230828	-21.15	19710	20231006	11.62	23100	-4.76	20240314	19750	11.39	20240305	27900	-21.15	20230828	19710	11.62	20231006	0.42	N	284740	100	22 억	1484067	N	N	0	N	N
121	20240409	090941	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22000	-150	5	-0.68	46131800	2105	12.13	21900	22050	21900	28750	15550	22150	21915.34	6.61	1037	22483	22316	22033	21866	21583	22400	21950	22	6600	100	16390	50	1	22437330	4936	4.41	0.61	12	0.01	4990.00	35987.00	27900	20230828	-21.15	19710	20231006	11.62	23100	-4.76	20240314	19750	11.39	20240305	27900	-21.15	20230828	19710	11.62	20231006	0.42	N	284740	100	22 억	1484067	N	N	0	N	N
122	20240408	160922	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22150	50	2	0.23	380973200	17348	121.89	22100	22200	21750	28700	15500	22100	21960.60	6.58	3955	22733	22416	22133	21816	21533	22275	21675	22	6600	100	16350	50	1	22437330	4970	4.44	0.62	12	0.08	4990.00	35987.00	27900	20230828	-20.61	19710	20231006	12.38	23100	-4.11	20240314	19750	12.15	20240305	27900	-20.61	20230828	19710	12.38	20231006	0.42	N	284740	100	22 억	1475556	N	N	319	N	N
123	20240408	150930	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22200	100	2	0.45	339232950	15454	108.58	22100	22200	21750	28700	15500	22100	21951.14	6.58	3975	22733	22416	22133	21816	21533	22275	21675	22	6600	100	16350	50	1	22437330	4981	4.45	0.62	12	0.07	4990.00	35987.00	27900	20230828	-20.43	19710	20231006	12.63	23100	-3.90	20240314	19750	12.41	20240305	27900	-20.43	20230828	19710	12.63	20231006	0.42	N	284740	100	22 억	1475556	N	N	319	N	N
124	20240408	140929	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21900	-200	5	-0.90	258322850	11764	82.65	22100	22100	21800	28700	15500	22100	21958.76	6.58	3056	22733	22416	22133	21816	21533	22275	21675	22	6600	100	16350	50	1	22437330	4914	4.39	0.61	12	0.05	4990.00	35987.00	27900	20230828	-21.51	19710	20231006	11.11	23100	-5.19	20240314	19750	10.89	20240305	27900	-21.51	20230828	19710	11.11	20231006	0.42	N	284740	100	22 억	1475556	N	N	319	N	N
125	20240408	130923	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21950	-150	5	-0.68	212097600	9658	67.86	22100	22100	21800	28700	15500	22100	21960.82	6.58	2357	22733	22416	22133	21816	21533	22275	21675	22	6600	100	16350	50	1	22437330	4925	4.40	0.61	12	0.04	4990.00	35987.00	27900	20230828	-21.33	19710	20231006	11.36	23100	-4.98	20240314	19750	11.14	20240305	27900	-21.33	20230828	19710	11.36	20231006	0.42	N	284740	100	22 억	1475556	N	N	319	N	N
126	20240408	120930	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22000	-100	5	-0.45	181407000	8264	58.06	22100	22100	21800	28700	15500	22100	21951.48	6.58	2436	22733	22416	22133	21816	21533	22275	21675	22	6600	100	16350	50	1	22437330	4936	4.41	0.61	12	0.04	4990.00	35987.00	27900	20230828	-21.15	19710	20231006	11.62	23100	-4.76	20240314	19750	11.39	20240305	27900	-21.15	20230828	19710	11.62	20231006	0.42	N	284740	100	22 억	1475556	N	N	319	N	N
127	20240408	110932	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21950	-150	5	-0.68	147108300	6707	47.12	22100	22100	21800	28700	15500	22100	21933.55	6.58	2616	22733	22416	22133	21816	21533	22275	21675	22	6600	100	16350	50	1	22437330	4925	4.40	0.61	12	0.03	4990.00	35987.00	27900	20230828	-21.33	19710	20231006	11.36	23100	-4.98	20240314	19750	11.14	20240305	27900	-21.33	20230828	19710	11.36	20231006	0.42	N	284740	100	22 억	1475556	N	N	319	N	N
128	20240408	100920	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	22000	-100	5	-0.45	114778400	5238	36.80	22100	22100	21800	28700	15500	22100	21912.64	6.58	2608	22733	22416	22133	21816	21533	22275	21675	22	6600	100	16350	50	1	22437330	4936	4.41	0.61	12	0.02	4990.00	35987.00	27900	20230828	-21.15	19710	20231006	11.62	23100	-4.76	20240314	19750	11.39	20240305	27900	-21.15	20230828	19710	11.62	20231006	0.42	N	284740	100	22 억	1475556	N	N	319	N	N
129	20240408	090930	55	40.00	KOSPI	서비스업	N	N	N	Y	40	N	21950	-150	5	-0.68	14353950	651	4.57	22100	22100	21900	28700	15500	22100	22049.08	6.58	-367	22733	22416	22133	21816	21533	22275	21675	22	6600	100	16350	50	1	22437330	4925	4.40	0.61	12	0.00	4990.00	35987.00	27900	20230828	-21.33	19710	20231006	11.36	23100	-4.98	20240314	19750	11.14	20240305	27900	-21.33	20230828	19710	11.36	20231006	0.42	N	284740	100	22 억	1475556	N	N	319	N	N
130	20240405	160927	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22100	-350	5	-1.56	313895700	14198	66.30	22300	22450	21850	29150	15750	22450	22108.43	6.55	6450	22883	22666	22333	22116	21783	22775	22225	22	6700	100	16610	50	1	22437330	4959	4.43	0.61	12	0.06	4990.00	35987.00	27900	20230828	-20.79	19710	20231006	12.13	23100	-4.33	20240314	19750	11.90	20240305	27900	-20.79	20230828	19710	12.13	20231006	0.42	N	284740	100	22 억	1470054	N	N	319	N	N
131	20240405	150922	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22150	-300	5	-1.34	294781100	13334	62.26	22300	22450	21850	29150	15750	22450	22107.37	6.55	6357	22883	22666	22333	22116	21783	22775	22225	22	6700	100	16610	50	1	22437330	4970	4.44	0.62	12	0.06	4990.00	35987.00	27900	20230828	-20.61	19710	20231006	12.38	23100	-4.11	20240314	19750	12.15	20240305	27900	-20.61	20230828	19710	12.38	20231006	0.42	N	284740	100	22 억	1470054	N	N	4	N	N
132	20240405	140921	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22100	-350	5	-1.56	238344750	10779	50.33	22300	22450	21850	29150	15750	22450	22111.83	6.55	4255	22883	22666	22333	22116	21783	22775	22225	22	6700	100	16610	50	1	22437330	4959	4.43	0.61	12	0.05	4990.00	35987.00	27900	20230828	-20.79	19710	20231006	12.13	23100	-4.33	20240314	19750	11.90	20240305	27900	-20.79	20230828	19710	12.13	20231006	0.42	N	284740	100	22 억	1470054	N	N	4	N	N
133	20240405	130918	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22100	-350	5	-1.56	178079550	8055	37.61	22300	22450	21850	29150	15750	22450	22107.78	6.55	2543	22883	22666	22333	22116	21783	22775	22225	22	6700	100	16610	50	1	22437330	4959	4.43	0.61	12	0.04	4990.00	35987.00	27900	20230828	-20.79	19710	20231006	12.13	23100	-4.33	20240314	19750	11.90	20240305	27900	-20.79	20230828	19710	12.13	20231006	0.42	N	284740	100	22 억	1470054	N	N	4	N	N
134	20240405	120922	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22100	-350	5	-1.56	124439100	5629	26.29	22300	22450	21850	29150	15750	22450	22106.54	6.55	1454	22883	22666	22333	22116	21783	22775	22225	22	6700	100	16610	50	1	22437330	4959	4.43	0.61	12	0.03	4990.00	35987.00	27900	20230828	-20.79	19710	20231006	12.13	23100	-4.33	20240314	19750	11.90	20240305	27900	-20.79	20230828	19710	12.13	20231006	0.42	N	284740	100	22 억	1470054	N	N	4	N	N
135	20240405	110928	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22000	-450	5	-2.00	90980800	4112	19.20	22300	22450	21850	29150	15750	22450	22125.37	6.55	471	22883	22666	22333	22116	21783	22775	22225	22	6700	100	16610	50	1	22437330	4936	4.41	0.61	12	0.02	4990.00	35987.00	27900	20230828	-21.15	19710	20231006	11.62	23100	-4.76	20240314	19750	11.39	20240305	27900	-21.15	20230828	19710	11.62	20231006	0.42	N	284740	100	22 억	1470054	N	N	4	N	N
136	20240405	100806	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22200	-250	5	-1.11	41853250	1888	8.82	22300	22450	21850	29150	15750	22450	22167.44	6.55	503	22883	22666	22333	22116	21783	22775	22225	22	6700	100	16610	50	1	22437330	4981	4.45	0.62	12	0.01	4990.00	35987.00	27900	20230828	-20.43	19710	20231006	12.63	23100	-3.90	20240314	19750	12.41	20240305	27900	-20.43	20230828	19710	12.63	20231006	0.42	N	284740	100	22 억	1470054	N	N	4	N	N
137	20240405	090910	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	21950	-500	5	-2.23	10655500	484	2.26	22300	22300	21850	29150	15750	22450	22011.88	6.55	5	22883	22666	22333	22116	21783	22775	22225	22	6700	100	16610	50	1	22437330	4925	4.40	0.61	12	0.00	4990.00	35987.00	27900	20230828	-21.33	19710	20231006	11.36	23100	-4.98	20240314	19750	11.14	20240305	27900	-21.33	20230828	19710	11.36	20231006	0.42	N	284740	100	22 억	1470054	N	N	4	N	N
138	20240404	160909	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22450	-100	5	-0.44	477149550	21412	92.33	22300	22550	22000	29300	15800	22550	22284.19	6.58	-10085	22850	22700	22400	22250	21950	22775	22325	22	6750	100	16680	50	1	22437330	5037	4.50	0.62	12	0.10	4990.00	35987.00	27900	20230828	-19.53	19710	20231006	13.90	23100	-2.81	20240314	19750	13.67	20240305	27900	-19.53	20230828	19710	13.90	20231006	0.42	N	284740	100	22 억	1477327	N	N	4	N	N
139	20240404	150907	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22400	-150	5	-0.67	457051900	20514	88.46	22300	22550	22000	29300	15800	22550	22280.00	6.58	-10148	22850	22700	22400	22250	21950	22775	22325	22	6750	100	16680	50	1	22437330	5026	4.49	0.62	12	0.09	4990.00	35987.00	27900	20230828	-19.71	19710	20231006	13.65	23100	-3.03	20240314	19750	13.42	20240305	27900	-19.71	20230828	19710	13.65	20231006	0.42	N	284740	100	22 억	1477327	N	N	14	N	N
140	20240404	140911	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22400	-150	5	-0.67	351562000	15806	68.16	22300	22550	22000	29300	15800	22550	22242.31	6.58	-8159	22850	22700	22400	22250	21950	22775	22325	22	6750	100	16680	50	1	22437330	5026	4.49	0.62	12	0.07	4990.00	35987.00	27900	20230828	-19.71	19710	20231006	13.65	23100	-3.03	20240314	19750	13.42	20240305	27900	-19.71	20230828	19710	13.65	20231006	0.42	N	284740	100	22 억	1477327	N	N	14	N	N
141	20240404	130901	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22350	-200	5	-0.89	291911000	13135	56.64	22300	22550	22000	29300	15800	22550	22223.91	6.58	-7177	22850	22700	22400	22250	21950	22775	22325	22	6750	100	16680	50	1	22437330	5015	4.48	0.62	12	0.06	4990.00	35987.00	27900	20230828	-19.89	19710	20231006	13.39	23100	-3.25	20240314	19750	13.16	20240305	27900	-19.89	20230828	19710	13.39	20231006	0.42	N	284740	100	22 억	1477327	N	N	14	N	N
142	20240404	120906	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22100	-450	5	-2.00	221803200	9984	43.05	22300	22550	22000	29300	15800	22550	22215.87	6.58	-5754	22850	22700	22400	22250	21950	22775	22325	22	6750	100	16680	50	1	22437330	4959	4.43	0.61	12	0.04	4990.00	35987.00	27900	20230828	-20.79	19710	20231006	12.13	23100	-4.33	20240314	19750	11.90	20240305	27900	-20.79	20230828	19710	12.13	20231006	0.42	N	284740	100	22 억	1477327	N	N	14	N	N
143	20240404	110908	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22250	-300	5	-1.33	95584050	4285	18.48	22300	22550	22200	29300	15800	22550	22306.66	6.58	-1617	22850	22700	22400	22250	21950	22775	22325	22	6750	100	16680	50	1	22437330	4992	4.46	0.62	12	0.02	4990.00	35987.00	27900	20230828	-20.25	19710	20231006	12.89	23100	-3.68	20240314	19750	12.66	20240305	27900	-20.25	20230828	19710	12.89	20231006	0.42	N	284740	100	22 억	1477327	N	N	14	N	N
144	20240404	100906	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22250	-300	5	-1.33	51676450	2314	9.98	22300	22550	22250	29300	15800	22550	22332.09	6.58	-1161	22850	22700	22400	22250	21950	22775	22325	22	6750	100	16680	50	1	22437330	4992	4.46	0.62	12	0.01	4990.00	35987.00	27900	20230828	-20.25	19710	20231006	12.89	23100	-3.68	20240314	19750	12.66	20240305	27900	-20.25	20230828	19710	12.89	20231006	0.42	N	284740	100	22 억	1477327	N	N	14	N	N
145	20240404	090908	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22400	-150	5	-0.67	3311700	148	0.64	22300	22550	22300	29300	15800	22550	22376.35	6.58	-122	22850	22700	22400	22250	21950	22775	22325	22	6750	100	16680	50	1	22437330	5026	4.49	0.62	12	0.00	4990.00	35987.00	27900	20230828	-19.71	19710	20231006	13.65	23100	-3.03	20240314	19750	13.42	20240305	27900	-19.71	20230828	19710	13.65	20231006	0.42	N	284740	100	22 억	1477327	N	N	14	N	N
146	20240403	160905	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22550	100	2	0.45	515916550	23068	101.89	22450	22550	22100	29150	15750	22450	22365.01	6.55	5024	23116	22782	22266	21932	21416	22950	22100	22	6700	100	16610	50	1	22437330	5060	4.52	0.63	12	0.10	4990.00	35987.00	27900	20230828	-19.18	19710	20231006	14.41	23100	-2.38	20240314	19750	14.18	20240305	27900	-19.18	20230828	19710	14.41	20231006	0.40	N	284740	100	22 억	1470358	N	N	14	N	N
147	20240403	150905	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22300	-150	5	-0.67	463328500	20731	91.56	22450	22550	22100	29150	15750	22450	22349.55	6.55	4637	23116	22782	22266	21932	21416	22950	22100	22	6700	100	16610	50	1	22437330	5004	4.47	0.62	12	0.09	4990.00	35987.00	27900	20230828	-20.07	19710	20231006	13.14	23100	-3.46	20240314	19750	12.91	20240305	27900	-20.07	20230828	19710	13.14	20231006	0.40	N	284740	100	22 억	1470358	N	N	68	N	N
148	20240403	140856	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22550	100	2	0.45	315844700	14164	62.56	22450	22550	22100	29150	15750	22450	22299.12	6.55	3070	23116	22782	22266	21932	21416	22950	22100	22	6700	100	16610	50	1	22437330	5060	4.52	0.63	12	0.06	4990.00	35987.00	27900	20230828	-19.18	19710	20231006	14.41	23100	-2.38	20240314	19750	14.18	20240305	27900	-19.18	20230828	19710	14.41	20231006	0.40	N	284740	100	22 억	1470358	N	N	68	N	N
149	20240403	130901	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22350	-100	5	-0.45	192356000	8641	38.17	22450	22450	22100	29150	15750	22450	22260.85	6.55	1589	23116	22782	22266	21932	21416	22950	22100	22	6700	100	16610	50	1	22437330	5015	4.48	0.62	12	0.04	4990.00	35987.00	27900	20230828	-19.89	19710	20231006	13.39	23100	-3.25	20240314	19750	13.16	20240305	27900	-19.89	20230828	19710	13.39	20231006	0.40	N	284740	100	22 억	1470358	N	N	68	N	N
150	20240403	120854	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22250	-200	5	-0.89	114884950	5161	22.79	22450	22450	22100	29150	15750	22450	22260.21	6.55	298	23116	22782	22266	21932	21416	22950	22100	22	6700	100	16610	50	1	22437330	4992	4.46	0.62	12	0.02	4990.00	35987.00	27900	20230828	-20.25	19710	20231006	12.89	23100	-3.68	20240314	19750	12.66	20240305	27900	-20.25	20230828	19710	12.89	20231006	0.40	N	284740	100	22 억	1470358	N	N	68	N	N
151	20240403	110901	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22300	-150	5	-0.67	91987200	4131	18.25	22450	22450	22100	29150	15750	22450	22267.54	6.55	-74	23116	22782	22266	21932	21416	22950	22100	22	6700	100	16610	50	1	22437330	5004	4.47	0.62	12	0.02	4990.00	35987.00	27900	20230828	-20.07	19710	20231006	13.14	23100	-3.46	20240314	19750	12.91	20240305	27900	-20.07	20230828	19710	13.14	20231006	0.40	N	284740	100	22 억	1470358	N	N	68	N	N
152	20240403	100901	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22250	-200	5	-0.89	51931450	2332	10.30	22450	22450	22100	29150	15750	22450	22269.06	6.55	-251	23116	22782	22266	21932	21416	22950	22100	22	6700	100	16610	50	1	22437330	4992	4.46	0.62	12	0.01	4990.00	35987.00	27900	20230828	-20.25	19710	20231006	12.89	23100	-3.68	20240314	19750	12.66	20240305	27900	-20.25	20230828	19710	12.89	20231006	0.40	N	284740	100	22 억	1470358	N	N	68	N	N
153	20240403	090902	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22150	-300	5	-1.34	16426350	733	3.24	22450	22450	22100	29150	15750	22450	22409.75	6.55	-444	23116	22782	22266	21932	21416	22950	22100	22	6700	100	16610	50	1	22437330	4970	4.44	0.62	12	0.00	4990.00	35987.00	27900	20230828	-20.61	19710	20231006	12.38	23100	-4.11	20240314	19750	12.15	20240305	27900	-20.61	20230828	19710	12.38	20231006	0.40	N	284740	100	22 억	1470358	N	N	68	N	N
154	20240402	160848	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22450	300	2	1.35	503110150	22634	46.57	22200	22600	21750	28750	15550	22150	22228.05	6.51	5354	23183	22666	22183	21666	21183	22425	21425	22	6600	100	16390	50	1	22437330	5037	4.50	0.62	12	0.10	4990.00	35987.00	27900	20230828	-19.53	19710	20231006	13.90	23100	-2.81	20240314	19750	13.67	20240305	27900	-19.53	20230828	19710	13.90	20231006	0.40	N	284740	100	22 억	1461498	N	N	68	N	N
155	20240402	150855	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22300	150	2	0.68	462351150	20812	42.82	22200	22600	21750	28750	15550	22150	22215.67	6.51	4801	23183	22666	22183	21666	21183	22425	21425	22	6600	100	16390	50	1	22437330	5004	4.47	0.62	12	0.09	4990.00	35987.00	27900	20230828	-20.07	19710	20231006	13.14	23100	-3.46	20240314	19750	12.91	20240305	27900	-20.07	20230828	19710	13.14	20231006	0.40	N	284740	100	22 억	1461498	N	N	4	N	N
156	20240402	140859	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22250	100	2	0.45	427018450	19226	39.55	22200	22600	21750	28750	15550	22150	22210.54	6.51	4287	23183	22666	22183	21666	21183	22425	21425	22	6600	100	16390	50	1	22437330	4992	4.46	0.62	12	0.09	4990.00	35987.00	27900	20230828	-20.25	19710	20231006	12.89	23100	-3.68	20240314	19750	12.66	20240305	27900	-20.25	20230828	19710	12.89	20231006	0.40	N	284740	100	22 억	1461498	N	N	4	N	N
157	20240402	130845	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22350	200	2	0.90	380802500	17155	35.29	22200	22600	21750	28750	15550	22150	22197.82	6.51	3498	23183	22666	22183	21666	21183	22425	21425	22	6600	100	16390	50	1	22437330	5015	4.48	0.62	12	0.08	4990.00	35987.00	27900	20230828	-19.89	19710	20231006	13.39	23100	-3.25	20240314	19750	13.16	20240305	27900	-19.89	20230828	19710	13.39	20231006	0.40	N	284740	100	22 억	1461498	N	N	4	N	N
158	20240402	120843	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22200	50	2	0.23	326273750	14709	30.26	22200	22600	21750	28750	15550	22150	22181.96	6.51	2476	23183	22666	22183	21666	21183	22425	21425	22	6600	100	16390	50	1	22437330	4981	4.45	0.62	12	0.07	4990.00	35987.00	27900	20230828	-20.43	19710	20231006	12.63	23100	-3.90	20240314	19750	12.41	20240305	27900	-20.43	20230828	19710	12.63	20231006	0.40	N	284740	100	22 억	1461498	N	N	4	N	N
159	20240402	110846	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22150	0	3	0.00	256025200	11550	23.76	22200	22600	21750	28750	15550	22150	22166.72	6.51	884	23183	22666	22183	21666	21183	22425	21425	22	6600	100	16390	50	1	22437330	4970	4.44	0.62	12	0.05	4990.00	35987.00	27900	20230828	-20.61	19710	20231006	12.38	23100	-4.11	20240314	19750	12.15	20240305	27900	-20.61	20230828	19710	12.38	20231006	0.40	N	284740	100	22 억	1461498	N	N	4	N	N
160	20240402	100848	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22400	250	2	1.13	197232950	8904	18.32	22200	22600	21750	28750	15550	22150	22151.05	6.51	1118	23183	22666	22183	21666	21183	22425	21425	22	6600	100	16390	50	1	22437330	5026	4.49	0.62	12	0.04	4990.00	35987.00	27900	20230828	-19.71	19710	20231006	13.65	23100	-3.03	20240314	19750	13.42	20240305	27900	-19.71	20230828	19710	13.65	20231006	0.40	N	284740	100	22 억	1461498	N	N	4	N	N
161	20240402	090846	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22050	-100	5	-0.45	18633600	842	1.73	22200	22250	21950	28750	15550	22150	22129.63	6.51	-415	23183	22666	22183	21666	21183	22425	21425	22	6600	100	16390	50	1	22437330	4947	4.42	0.61	12	0.00	4990.00	35987.00	27900	20230828	-20.97	19710	20231006	11.87	23100	-4.55	20240314	19750	11.65	20240305	27900	-20.97	20230828	19710	11.87	20231006	0.40	N	284740	100	22 억	1461498	N	N	4	N	N
162	20240401	160846	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22150	-550	5	-2.42	1070589100	48371	162.30	22700	22700	21700	29500	15900	22700	22132.84	6.45	2284	23033	22866	22633	22466	22233	22900	22500	22	6800	100	16790	50	1	22437330	4970	4.44	0.62	12	0.22	4990.00	35987.00	27900	20230828	-20.61	19710	20231006	12.38	23100	-4.11	20240314	19750	12.15	20240305	27900	-20.61	20230828	19710	12.38	20231006	0.37	N	284740	100	22 억	1446951	N	N	4	N	N
163	20240401	150847	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22100	-600	5	-2.64	842029500	37965	127.39	22700	22700	22000	29500	15900	22700	22179.10	6.45	1284	23033	22866	22633	22466	22233	22900	22500	22	6800	100	16790	50	1	22437330	4959	4.43	0.61	12	0.17	4990.00	35987.00	27900	20230828	-20.79	19710	20231006	12.13	23100	-4.33	20240314	19750	11.90	20240305	27900	-20.79	20230828	19710	12.13	20231006	0.37	N	284740	100	22 억	1446951	N	N	3	N	N
164	20240401	140842	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22050	-650	5	-2.86	709900900	31976	107.29	22700	22700	22000	29500	15900	22700	22201.05	6.45	234	23033	22866	22633	22466	22233	22900	22500	22	6800	100	16790	50	1	22437330	4947	4.42	0.61	12	0.14	4990.00	35987.00	27900	20230828	-20.97	19710	20231006	11.87	23100	-4.55	20240314	19750	11.65	20240305	27900	-20.97	20230828	19710	11.87	20231006	0.37	N	284740	100	22 억	1446951	N	N	3	N	N
165	20240401	130839	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22050	-650	5	-2.86	608423900	27381	91.87	22700	22700	22000	29500	15900	22700	22220.66	6.45	180	23033	22866	22633	22466	22233	22900	22500	22	6800	100	16790	50	1	22437330	4947	4.42	0.61	12	0.12	4990.00	35987.00	27900	20230828	-20.97	19710	20231006	11.87	23100	-4.55	20240314	19750	11.65	20240305	27900	-20.97	20230828	19710	11.87	20231006	0.37	N	284740	100	22 억	1446951	N	N	3	N	N
166	20240401	120846	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22150	-550	5	-2.42	489023750	21976	73.74	22700	22700	22050	29500	15900	22700	22252.63	6.45	258	23033	22866	22633	22466	22233	22900	22500	22	6800	100	16790	50	1	22437330	4970	4.44	0.62	12	0.10	4990.00	35987.00	27900	20230828	-20.61	19710	20231006	12.38	23100	-4.11	20240314	19750	12.15	20240305	27900	-20.61	20230828	19710	12.38	20231006	0.37	N	284740	100	22 억	1446951	N	N	3	N	N
167	20240401	110845	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22050	-650	5	-2.86	392750250	17620	59.12	22700	22700	22050	29500	15900	22700	22290.03	6.45	-231	23033	22866	22633	22466	22233	22900	22500	22	6800	100	16790	50	1	22437330	4947	4.42	0.61	12	0.08	4990.00	35987.00	27900	20230828	-20.97	19710	20231006	11.87	23100	-4.55	20240314	19750	11.65	20240305	27900	-20.97	20230828	19710	11.87	20231006	0.37	N	284740	100	22 억	1446951	N	N	3	N	N
168	20240401	100841	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22250	-450	5	-1.98	266953300	11947	40.09	22700	22700	22150	29500	15900	22700	22344.80	6.45	1116	23033	22866	22633	22466	22233	22900	22500	22	6800	100	16790	50	1	22437330	4992	4.46	0.62	12	0.05	4990.00	35987.00	27900	20230828	-20.25	19710	20231006	12.89	23100	-3.68	20240314	19750	12.66	20240305	27900	-20.25	20230828	19710	12.89	20231006	0.37	N	284740	100	22 억	1446951	N	N	3	N	N
169	20240401	090841	55	30.00	KOSPI	서비스업	N	N	N	Y	40	N	22400	-300	5	-1.32	60947800	2710	9.09	22700	22700	22350	29500	15900	22700	22489.96	6.45	-940	23033	22866	22633	22466	22233	22900	22500	22	6800	100	16790	50	1	22437330	5026	4.49	0.62	12	0.01	4990.00	35987.00	27900	20230828	-19.71	19710	20231006	13.65	23100	-3.03	20240314	19750	13.42	20240305	27900	-19.71	20230828	19710	13.65	20231006	0.37	N	284740	100	22 억	1446951	N	N	3	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History