KissMeData/403550/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	161309	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20700	-500	5	-2.36	452995900	21426	104.30	21000	21450	20700	27550	14850	21200	21142.41	1.05	0	-9314	21966	21582	21216	20832	20466	21400	20650	33	6350	100	14840	50	1	32794652	6788	-16.02	3.21	12	0.07	-1292.00	6458.00	22550	20240325	-8.20	11370	20231010	82.06	22550	-8.20	20240325	15320	35.12	20240102	22550	-8.20	20240325	11370	82.06	20231010	0.05	N	403550	100	32 억		345492	N	N	0	N	00	N
3	20240430	151321	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	21200	0	3	0.00	346554100	16367	79.67	21000	21450	20750	27550	14850	21200	21173.95	1.05	0	-8498	21966	21582	21216	20832	20466	21400	20650	33	6350	100	14840	50	1	32794652	6952	-16.41	3.28	12	0.05	-1292.00	6458.00	22550	20240325	-5.99	11370	20231010	86.46	22550	-5.99	20240325	15320	38.38	20240102	22550	-5.99	20240325	11370	86.46	20231010	0.05	N	403550	100	32 억		345492	N	N	0	N	00	N
4	20240430	141328	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	21050	-150	5	-0.71	304949400	14390	70.05	21000	21450	20750	27550	14850	21200	21191.76	1.05	0	-7932	21966	21582	21216	20832	20466	21400	20650	33	6350	100	14840	50	1	32794652	6903	-16.29	3.26	12	0.04	-1292.00	6458.00	22550	20240325	-6.65	11370	20231010	85.14	22550	-6.65	20240325	15320	37.40	20240102	22550	-6.65	20240325	11370	85.14	20231010	0.05	N	403550	100	32 억		345492	N	N	0	N	00	N
5	20240430	131323	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	21100	-100	5	-0.47	262635600	12387	60.30	21000	21450	20750	27550	14850	21200	21202.52	1.05	0	-7391	21966	21582	21216	20832	20466	21400	20650	33	6350	100	14840	50	1	32794652	6920	-16.33	3.27	12	0.04	-1292.00	6458.00	22550	20240325	-6.43	11370	20231010	85.58	22550	-6.43	20240325	15320	37.73	20240102	22550	-6.43	20240325	11370	85.58	20231010	0.05	N	403550	100	32 억		345492	N	N	0	N	00	N
6	20240430	121319	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	21150	-50	5	-0.24	245599700	11576	56.35	21000	21450	20750	27550	14850	21200	21216.28	1.05	0	-7334	21966	21582	21216	20832	20466	21400	20650	33	6350	100	14840	50	1	32794652	6936	-16.37	3.28	12	0.04	-1292.00	6458.00	22550	20240325	-6.21	11370	20231010	86.02	22550	-6.21	20240325	15320	38.05	20240102	22550	-6.21	20240325	11370	86.02	20231010	0.05	N	403550	100	32 억		345492	N	N	0	N	00	N
7	20240430	111314	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	21100	-100	5	-0.47	228370550	10758	52.37	21000	21450	20750	27550	14850	21200	21227.97	1.05	0	-7035	21966	21582	21216	20832	20466	21400	20650	33	6350	100	14840	50	1	32794652	6920	-16.33	3.27	12	0.03	-1292.00	6458.00	22550	20240325	-6.43	11370	20231010	85.58	22550	-6.43	20240325	15320	37.73	20240102	22550	-6.43	20240325	11370	85.58	20231010	0.05	N	403550	100	32 억		345492	N	N	0	N	00	N
8	20240430	101315	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	21200	0	3	0.00	139543250	6589	32.07	21000	21400	20750	27550	14850	21200	21178.21	1.05	0	-4204	21966	21582	21216	20832	20466	21400	20650	33	6350	100	14840	50	1	32794652	6952	-16.41	3.28	12	0.02	-1292.00	6458.00	22550	20240325	-5.99	11370	20231010	86.46	22550	-5.99	20240325	15320	38.38	20240102	22550	-5.99	20240325	11370	86.46	20231010	0.05	N	403550	100	32 억		345492	N	N	0	N	00	N
9	20240430	091326	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	21050	-150	5	-0.71	5472800	260	1.27	21000	21200	21000	27550	14850	21200	21049.23	1.05	0	-210	21966	21582	21216	20832	20466	21400	20650	33	6350	100	14840	50	1	32794652	6903	-16.29	3.26	12	0.00	-1292.00	6458.00	22550	20240325	-6.65	11370	20231010	85.14	22550	-6.65	20240325	15320	37.40	20240102	22550	-6.65	20240325	11370	85.14	20231010	0.05	N	403550	100	32 억		345492	N	N	0	N	00	N
10	20240429	161305	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	21200	0	3	0.00	435555900	20543	115.85	21500	21600	20850	27550	14850	21200	21202.16	1.06	0	-4359	21833	21516	21183	20866	20533	21675	21025	33	6350	100	14840	50	1	32794652	6952	-16.41	3.28	12	0.06	-1292.00	6458.00	22550	20240325	-5.99	11370	20231010	86.46	22550	-5.99	20240325	15320	38.38	20240102	22550	-5.99	20240325	11370	86.46	20231010	0.07	N	403550	100	32 억		347354	N	N	9	N	00	N
11	20240429	151315	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	21100	-100	5	-0.47	402215350	18974	107.00	21500	21600	20850	27550	14850	21200	21198.24	1.06	0	-4181	21833	21516	21183	20866	20533	21675	21025	33	6350	100	14840	50	1	32794652	6920	-16.33	3.27	12	0.06	-1292.00	6458.00	22550	20240325	-6.43	11370	20231010	85.58	22550	-6.43	20240325	15320	37.73	20240102	22550	-6.43	20240325	11370	85.58	20231010	0.07	N	403550	100	32 억		347354	N	N	9	N	00	N
12	20240429	141227	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	21150	-50	5	-0.24	326165950	15358	86.61	21500	21600	21000	27550	14850	21200	21237.53	1.06	0	-3299	21833	21516	21183	20866	20533	21675	21025	33	6350	100	14840	50	1	32794652	6936	-16.37	3.28	12	0.05	-1292.00	6458.00	22550	20240325	-6.21	11370	20231010	86.02	22550	-6.21	20240325	15320	38.05	20240102	22550	-6.21	20240325	11370	86.02	20231010	0.07	N	403550	100	32 억		347354	N	N	9	N	00	N
13	20240429	131314	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	21200	0	3	0.00	294787300	13870	78.22	21500	21600	21000	27550	14850	21200	21253.59	1.06	0	-2678	21833	21516	21183	20866	20533	21675	21025	33	6350	100	14840	50	1	32794652	6952	-16.41	3.28	12	0.04	-1292.00	6458.00	22550	20240325	-5.99	11370	20231010	86.46	22550	-5.99	20240325	15320	38.38	20240102	22550	-5.99	20240325	11370	86.46	20231010	0.07	N	403550	100	32 억		347354	N	N	9	N	00	N
14	20240429	121313	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	21150	-50	5	-0.24	247767050	11652	65.71	21500	21600	21000	27550	14850	21200	21263.91	1.06	0	-1998	21833	21516	21183	20866	20533	21675	21025	33	6350	100	14840	50	1	32794652	6936	-16.37	3.28	12	0.04	-1292.00	6458.00	22550	20240325	-6.21	11370	20231010	86.02	22550	-6.21	20240325	15320	38.05	20240102	22550	-6.21	20240325	11370	86.02	20231010	0.07	N	403550	100	32 억		347354	N	N	9	N	00	N
15	20240429	111243	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	21050	-150	5	-0.71	223468200	10505	59.24	21500	21600	21000	27550	14850	21200	21272.56	1.06	0	-1976	21833	21516	21183	20866	20533	21675	21025	33	6350	100	14840	50	1	32794652	6903	-16.29	3.26	12	0.03	-1292.00	6458.00	22550	20240325	-6.65	11370	20231010	85.14	22550	-6.65	20240325	15320	37.40	20240102	22550	-6.65	20240325	11370	85.14	20231010	0.07	N	403550	100	32 억		347354	N	N	9	N	00	N
16	20240429	101313	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	21200	0	3	0.00	116219450	5449	30.73	21500	21600	21050	27550	14850	21200	21328.58	1.06	0	-1699	21833	21516	21183	20866	20533	21675	21025	33	6350	100	14840	50	1	32794652	6952	-16.41	3.28	12	0.02	-1292.00	6458.00	22550	20240325	-5.99	11370	20231010	86.46	22550	-5.99	20240325	15320	38.38	20240102	22550	-5.99	20240325	11370	86.46	20231010	0.07	N	403550	100	32 억		347354	N	N	9	N	00	N
17	20240429	091314	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	21100	-100	5	-0.47	13625800	640	3.61	21500	21500	21100	27550	14850	21200	21290.31	1.06	0	-264	21833	21516	21183	20866	20533	21675	21025	33	6350	100	14840	50	1	32794652	6920	-16.33	3.27	12	0.00	-1292.00	6458.00	22550	20240325	-6.43	11370	20231010	85.58	22550	-6.43	20240325	15320	37.73	20240102	22550	-6.43	20240325	11370	85.58	20231010	0.07	N	403550	100	32 억		347354	N	N	9	N	00	N
18	20240426	161307	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	21200	150	2	0.71	376435000	17722	93.43	21050	21500	20850	27350	14750	21050	21241.15	1.05	0	1470	21816	21432	21016	20632	20216	21625	20825	33	6300	100	14730	50	1	32794652	6952	-16.41	3.28	12	0.05	-1292.00	6458.00	22550	20240325	-5.99	11370	20231010	86.46	22550	-5.99	20240325	15320	38.38	20240102	22550	-5.99	20240325	11370	86.46	20231010	0.07	N	403550	100	32 억		345203	N	N	9	N	00	N
19	20240426	151309	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	21100	50	2	0.24	350447050	16494	86.95	21050	21500	20850	27350	14750	21050	21246.94	1.05	0	810	21816	21432	21016	20632	20216	21625	20825	33	6300	100	14730	50	1	32794652	6920	-16.33	3.27	12	0.05	-1292.00	6458.00	22550	20240325	-6.43	11370	20231010	85.58	22550	-6.43	20240325	15320	37.73	20240102	22550	-6.43	20240325	11370	85.58	20231010	0.07	N	403550	100	32 억		345203	N	N	0	N	00	N
20	20240426	141307	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	21250	200	2	0.95	277281700	13043	68.76	21050	21500	20850	27350	14750	21050	21259.04	1.05	0	369	21816	21432	21016	20632	20216	21625	20825	33	6300	100	14730	50	1	32794652	6969	-16.45	3.29	12	0.04	-1292.00	6458.00	22550	20240325	-5.76	11370	20231010	86.90	22550	-5.76	20240325	15320	38.71	20240102	22550	-5.76	20240325	11370	86.90	20231010	0.07	N	403550	100	32 억		345203	N	N	0	N	00	N
21	20240426	131308	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	21300	250	2	1.19	220694800	10383	54.74	21050	21500	20850	27350	14750	21050	21255.40	1.05	0	448	21816	21432	21016	20632	20216	21625	20825	33	6300	100	14730	50	1	32794652	6985	-16.49	3.30	12	0.03	-1292.00	6458.00	22550	20240325	-5.54	11370	20231010	87.34	22550	-5.54	20240325	15320	39.03	20240102	22550	-5.54	20240325	11370	87.34	20231010	0.07	N	403550	100	32 억		345203	N	N	0	N	00	N
22	20240426	121306	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	21350	300	2	1.43	175197500	8246	43.47	21050	21500	20850	27350	14750	21050	21246.36	1.05	0	444	21816	21432	21016	20632	20216	21625	20825	33	6300	100	14730	50	1	32794652	7002	-16.52	3.31	12	0.03	-1292.00	6458.00	22550	20240325	-5.32	11370	20231010	87.77	22550	-5.32	20240325	15320	39.36	20240102	22550	-5.32	20240325	11370	87.77	20231010	0.07	N	403550	100	32 억		345203	N	N	0	N	00	N
23	20240426	111300	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	21200	150	2	0.71	129792900	6106	32.19	21050	21500	20850	27350	14750	21050	21256.62	1.05	0	767	21816	21432	21016	20632	20216	21625	20825	33	6300	100	14730	50	1	32794652	6952	-16.41	3.28	12	0.02	-1292.00	6458.00	22550	20240325	-5.99	11370	20231010	86.46	22550	-5.99	20240325	15320	38.38	20240102	22550	-5.99	20240325	11370	86.46	20231010	0.07	N	403550	100	32 억		345203	N	N	0	N	00	N
24	20240426	101305	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	21250	200	2	0.95	88169600	4146	21.86	21050	21500	20850	27350	14750	21050	21266.18	1.05	0	-117	21816	21432	21016	20632	20216	21625	20825	33	6300	100	14730	50	1	32794652	6969	-16.45	3.29	12	0.01	-1292.00	6458.00	22550	20240325	-5.76	11370	20231010	86.90	22550	-5.76	20240325	15320	38.71	20240102	22550	-5.76	20240325	11370	86.90	20231010	0.07	N	403550	100	32 억		345203	N	N	0	N	00	N
25	20240426	091309	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	21400	350	2	1.66	33377850	1570	8.28	21050	21500	20850	27350	14750	21050	21259.78	1.05	0	-507	21816	21432	21016	20632	20216	21625	20825	33	6300	100	14730	50	1	32794652	7018	-16.56	3.31	12	0.00	-1292.00	6458.00	22550	20240325	-5.10	11370	20231010	88.21	22550	-5.10	20240325	15320	39.69	20240102	22550	-5.10	20240325	11370	88.21	20231010	0.07	N	403550	100	32 억		345203	N	N	0	N	00	N
26	20240425	161259	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	21050	250	2	1.20	395789800	18812	192.63	20600	21400	20600	27000	14600	20800	21039.22	1.03	0	6412	21300	21050	20750	20500	20200	21175	20625	33	6200	100	14560	50	1	32791402	6903	-16.29	3.26	12	0.06	-1292.00	6458.00	22550	20240325	-6.65	11370	20231010	85.14	22550	-6.65	20240325	15320	37.40	20240102	22550	-6.65	20240325	11370	85.14	20231010	0.06	N	403550	100	32 억		337239	N	N	1	N	00	N
27	20240425	151305	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	21000	200	2	0.96	389090900	18493	189.36	20600	21400	20600	27000	14600	20800	21039.90	1.03	0	6276	21300	21050	20750	20500	20200	21175	20625	33	6200	100	14560	50	1	32791402	6886	-16.25	3.25	12	0.06	-1292.00	6458.00	22550	20240325	-6.87	11370	20231010	84.70	22550	-6.87	20240325	15320	37.08	20240102	22550	-6.87	20240325	11370	84.70	20231010	0.06	N	403550	100	32 억		337239	N	N	1	N	00	N
28	20240425	141301	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	21100	300	2	1.44	358166550	17025	174.33	20600	21400	20600	27000	14600	20800	21037.68	1.03	0	6399	21300	21050	20750	20500	20200	21175	20625	33	6200	100	14560	50	1	32791402	6919	-16.33	3.27	12	0.05	-1292.00	6458.00	22550	20240325	-6.43	11370	20231010	85.58	22550	-6.43	20240325	15320	37.73	20240102	22550	-6.43	20240325	11370	85.58	20231010	0.06	N	403550	100	32 억		337239	N	N	1	N	00	N
29	20240425	131301	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20900	100	2	0.48	240351450	11458	117.33	20600	21200	20600	27000	14600	20800	20976.74	1.03	0	2076	21300	21050	20750	20500	20200	21175	20625	33	6200	100	14560	50	1	32791402	6853	-16.18	3.24	12	0.03	-1292.00	6458.00	22550	20240325	-7.32	11370	20231010	83.82	22550	-7.32	20240325	15320	36.42	20240102	22550	-7.32	20240325	11370	83.82	20231010	0.06	N	403550	100	32 억		337239	N	N	1	N	00	N
30	20240425	121257	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20950	150	2	0.72	229157300	10924	111.86	20600	21200	20600	27000	14600	20800	20977.42	1.03	0	1907	21300	21050	20750	20500	20200	21175	20625	33	6200	100	14560	50	1	32791402	6870	-16.22	3.24	12	0.03	-1292.00	6458.00	22550	20240325	-7.10	11370	20231010	84.26	22550	-7.10	20240325	15320	36.75	20240102	22550	-7.10	20240325	11370	84.26	20231010	0.06	N	403550	100	32 억		337239	N	N	1	N	00	N
31	20240425	111259	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20850	50	2	0.24	188993650	9005	92.21	20600	21200	20600	27000	14600	20800	20987.63	1.03	0	2085	21300	21050	20750	20500	20200	21175	20625	33	6200	100	14560	50	1	32791402	6837	-16.14	3.23	12	0.03	-1292.00	6458.00	22550	20240325	-7.54	11370	20231010	83.38	22550	-7.54	20240325	15320	36.10	20240102	22550	-7.54	20240325	11370	83.38	20231010	0.06	N	403550	100	32 억		337239	N	N	1	N	00	N
32	20240425	101300	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	21000	200	2	0.96	124860500	5956	60.99	20600	21150	20600	27000	14600	20800	20963.82	1.03	0	-35	21300	21050	20750	20500	20200	21175	20625	33	6200	100	14560	50	1	32791402	6886	-16.25	3.25	12	0.02	-1292.00	6458.00	22550	20240325	-6.87	11370	20231010	84.70	22550	-6.87	20240325	15320	37.08	20240102	22550	-6.87	20240325	11370	84.70	20231010	0.06	N	403550	100	32 억		337239	N	N	1	N	00	N
33	20240425	091304	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20850	50	2	0.24	45064400	2144	21.95	20600	21150	20600	27000	14600	20800	21018.84	1.03	0	41	21300	21050	20750	20500	20200	21175	20625	33	6200	100	14560	50	1	32791402	6837	-16.14	3.23	12	0.01	-1292.00	6458.00	22550	20240325	-7.54	11370	20231010	83.38	22550	-7.54	20240325	15320	36.10	20240102	22550	-7.54	20240325	11370	83.38	20231010	0.06	N	403550	100	32 억		337239	N	N	1	N	00	N
34	20240424	161240	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20800	350	2	1.71	202048100	9750	37.02	20450	21000	20450	26550	14350	20450	20722.48	1.02	0	2954	21216	20832	20516	20132	19816	20675	19975	33	6100	100	14310	50	1	32791402	6821	-16.10	3.22	12	0.03	-1292.00	6458.00	22550	20240325	-7.76	11370	20231010	82.94	22550	-7.76	20240325	15320	35.77	20240102	22550	-7.76	20240325	11370	82.94	20231010	0.06	N	403550	100	32 억		333159	N	N	1	N	00	N
35	20240424	151257	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20700	250	2	1.22	184545250	8905	33.82	20450	21000	20450	26550	14350	20450	20723.78	1.02	0	2696	21216	20832	20516	20132	19816	20675	19975	33	6100	100	14310	50	1	32791402	6788	-16.02	3.21	12	0.03	-1292.00	6458.00	22550	20240325	-8.20	11370	20231010	82.06	22550	-8.20	20240325	15320	35.12	20240102	22550	-8.20	20240325	11370	82.06	20231010	0.06	N	403550	100	32 억		333159	N	N	0	N	00	N
36	20240424	141258	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20750	300	2	1.47	163721950	7900	30.00	20450	21000	20450	26550	14350	20450	20724.30	1.02	0	2267	21216	20832	20516	20132	19816	20675	19975	33	6100	100	14310	50	1	32791402	6804	-16.06	3.21	12	0.02	-1292.00	6458.00	22550	20240325	-7.98	11370	20231010	82.50	22550	-7.98	20240325	15320	35.44	20240102	22550	-7.98	20240325	11370	82.50	20231010	0.06	N	403550	100	32 억		333159	N	N	0	N	00	N
37	20240424	131301	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20500	50	2	0.24	151216050	7296	27.71	20450	21000	20450	26550	14350	20450	20725.88	1.02	0	1786	21216	20832	20516	20132	19816	20675	19975	33	6100	100	14310	50	1	32791402	6722	-15.87	3.17	12	0.02	-1292.00	6458.00	22550	20240325	-9.09	11370	20231010	80.30	22550	-9.09	20240325	15320	33.81	20240102	22550	-9.09	20240325	11370	80.30	20231010	0.06	N	403550	100	32 억		333159	N	N	0	N	00	N
38	20240424	121255	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20750	300	2	1.47	104287050	5024	19.08	20450	21000	20450	26550	14350	20450	20757.77	1.02	0	1629	21216	20832	20516	20132	19816	20675	19975	33	6100	100	14310	50	1	32791402	6804	-16.06	3.21	12	0.02	-1292.00	6458.00	22550	20240325	-7.98	11370	20231010	82.50	22550	-7.98	20240325	15320	35.44	20240102	22550	-7.98	20240325	11370	82.50	20231010	0.06	N	403550	100	32 억		333159	N	N	0	N	00	N
39	20240424	111253	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20750	300	2	1.47	88600800	4267	16.20	20450	21000	20450	26550	14350	20450	20764.19	1.02	0	1368	21216	20832	20516	20132	19816	20675	19975	33	6100	100	14310	50	1	32791402	6804	-16.06	3.21	12	0.01	-1292.00	6458.00	22550	20240325	-7.98	11370	20231010	82.50	22550	-7.98	20240325	15320	35.44	20240102	22550	-7.98	20240325	11370	82.50	20231010	0.06	N	403550	100	32 억		333159	N	N	0	N	00	N
40	20240424	101251	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20800	350	2	1.71	71702650	3451	13.10	20450	21000	20450	26550	14350	20450	20777.35	1.02	0	1377	21216	20832	20516	20132	19816	20675	19975	33	6100	100	14310	50	1	32791402	6821	-16.10	3.22	12	0.01	-1292.00	6458.00	22550	20240325	-7.76	11370	20231010	82.94	22550	-7.76	20240325	15320	35.77	20240102	22550	-7.76	20240325	11370	82.94	20231010	0.06	N	403550	100	32 억		333159	N	N	0	N	00	N
41	20240424	091256	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	21000	550	2	2.69	37431850	1801	6.84	20450	21000	20450	26550	14350	20450	20783.93	1.02	0	947	21216	20832	20516	20132	19816	20675	19975	33	6100	100	14310	50	1	32791402	6886	-16.25	3.25	12	0.01	-1292.00	6458.00	22550	20240325	-6.87	11370	20231010	84.70	22550	-6.87	20240325	15320	37.08	20240102	22550	-6.87	20240325	11370	84.70	20231010	0.06	N	403550	100	32 억		333159	N	N	0	N	00	N
42	20240423	161219	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20450	-200	5	-0.97	540324100	26308	47.99	20600	20900	20200	26800	14500	20650	20538.49	1.03	0	-9531	22216	21432	20966	20182	19716	21275	20025	33	6150	100	14450	50	1	32791402	6706	-15.83	3.17	12	0.08	-1292.00	6458.00	22550	20240325	-9.31	11370	20231010	79.86	22550	-9.31	20240325	15320	33.49	20240102	22550	-9.31	20240325	11370	79.86	20231010	0.07	N	403550	100	32 억		338068	N	N	0	N	00	N
43	20240423	151251	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20550	-100	5	-0.48	526222250	25620	46.73	20600	20900	20200	26800	14500	20650	20539.51	1.03	0	-9558	22216	21432	20966	20182	19716	21275	20025	33	6150	100	14450	50	1	32791402	6739	-15.91	3.18	12	0.08	-1292.00	6458.00	22550	20240325	-8.87	11370	20231010	80.74	22550	-8.87	20240325	15320	34.14	20240102	22550	-8.87	20240325	11370	80.74	20231010	0.07	N	403550	100	32 억		338068	N	N	0	N	00	N
44	20240423	141249	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20500	-150	5	-0.73	471611950	22963	41.88	20600	20900	20200	26800	14500	20650	20537.91	1.03	0	-8980	22216	21432	20966	20182	19716	21275	20025	33	6150	100	14450	50	1	32791402	6722	-15.87	3.17	12	0.07	-1292.00	6458.00	22550	20240325	-9.09	11370	20231010	80.30	22550	-9.09	20240325	15320	33.81	20240102	22550	-9.09	20240325	11370	80.30	20231010	0.07	N	403550	100	32 억		338068	N	N	0	N	00	N
45	20240423	131247	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20450	-200	5	-0.97	430495450	20960	38.23	20600	20900	20200	26800	14500	20650	20538.91	1.03	0	-8870	22216	21432	20966	20182	19716	21275	20025	33	6150	100	14450	50	1	32791402	6706	-15.83	3.17	12	0.06	-1292.00	6458.00	22550	20240325	-9.31	11370	20231010	79.86	22550	-9.31	20240325	15320	33.49	20240102	22550	-9.31	20240325	11370	79.86	20231010	0.07	N	403550	100	32 억		338068	N	N	0	N	00	N
46	20240423	121246	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20550	-100	5	-0.48	412019050	20058	36.59	20600	20900	20200	26800	14500	20650	20541.38	1.03	0	-8739	22216	21432	20966	20182	19716	21275	20025	33	6150	100	14450	50	1	32791402	6739	-15.91	3.18	12	0.06	-1292.00	6458.00	22550	20240325	-8.87	11370	20231010	80.74	22550	-8.87	20240325	15320	34.14	20240102	22550	-8.87	20240325	11370	80.74	20231010	0.07	N	403550	100	32 억		338068	N	N	0	N	00	N
47	20240423	111248	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20400	-250	5	-1.21	387475250	18858	34.40	20600	20900	20200	26800	14500	20650	20547.00	1.03	0	-8715	22216	21432	20966	20182	19716	21275	20025	33	6150	100	14450	50	1	32791402	6689	-15.79	3.16	12	0.06	-1292.00	6458.00	22550	20240325	-9.53	11370	20231010	79.42	22550	-9.53	20240325	15320	33.16	20240102	22550	-9.53	20240325	11370	79.42	20231010	0.07	N	403550	100	32 억		338068	N	N	0	N	00	N
48	20240423	101244	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20450	-200	5	-0.97	256105950	12452	22.71	20600	20900	20200	26800	14500	20650	20567.46	1.03	0	-6829	22216	21432	20966	20182	19716	21275	20025	33	6150	100	14450	50	1	32791402	6706	-15.83	3.17	12	0.04	-1292.00	6458.00	22550	20240325	-9.31	11370	20231010	79.86	22550	-9.31	20240325	15320	33.49	20240102	22550	-9.31	20240325	11370	79.86	20231010	0.07	N	403550	100	32 억		338068	N	N	0	N	00	N
49	20240423	091247	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20700	50	2	0.24	35931700	1731	3.16	20600	20850	20500	26800	14500	20650	20757.77	1.03	0	-1028	22216	21432	20966	20182	19716	21275	20025	33	6150	100	14450	50	1	32791402	6788	-16.02	3.21	12	0.01	-1292.00	6458.00	22550	20240325	-8.20	11370	20231010	82.06	22550	-8.20	20240325	15320	35.12	20240102	22550	-8.20	20240325	11370	82.06	20231010	0.07	N	403550	100	32 억		338068	N	N	0	N	00	N
50	20240422	161242	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20650	-50	5	-0.24	1152311750	54824	112.33	20650	21750	20500	26900	14500	20700	21019.05	0.96	0	20917	21860	21280	20420	19840	18980	21570	20130	33	6200	100	14490	50	1	32791402	6771	-15.98	3.20	12	0.17	-1292.00	6458.00	22550	20240325	-8.43	11370	20231010	81.62	22550	-8.43	20240325	15320	34.79	20240102	22550	-8.43	20240325	11370	81.62	20231010	0.07	N	403550	100	32 억		313621	N	N	0	N	00	N
51	20240422	151239	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20700	0	3	0.00	1141224700	54288	111.23	20650	21750	20500	26900	14500	20700	21021.68	0.96	0	20811	21860	21280	20420	19840	18980	21570	20130	33	6200	100	14490	50	1	32791402	6788	-16.02	3.21	12	0.17	-1292.00	6458.00	22550	20240325	-8.20	11370	20231010	82.06	22550	-8.20	20240325	15320	35.12	20240102	22550	-8.20	20240325	11370	82.06	20231010	0.07	N	403550	100	32 억		313621	N	N	0	N	00	N
52	20240422	141242	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20900	200	2	0.97	892824000	42317	86.70	20650	21750	20500	26900	14500	20700	21098.47	0.96	0	15325	21860	21280	20420	19840	18980	21570	20130	33	6200	100	14490	50	1	32791402	6853	-16.18	3.24	12	0.13	-1292.00	6458.00	22550	20240325	-7.32	11370	20231010	83.82	22550	-7.32	20240325	15320	36.42	20240102	22550	-7.32	20240325	11370	83.82	20231010	0.07	N	403550	100	32 억		313621	N	N	0	N	00	N
53	20240422	131237	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	21250	550	2	2.66	597736500	28223	57.83	20650	21750	20500	26900	14500	20700	21179.06	0.96	0	9414	21860	21280	20420	19840	18980	21570	20130	33	6200	100	14490	50	1	32791402	6968	-16.45	3.29	12	0.09	-1292.00	6458.00	22550	20240325	-5.76	11370	20231010	86.90	22550	-5.76	20240325	15320	38.71	20240102	22550	-5.76	20240325	11370	86.90	20231010	0.07	N	403550	100	32 억		313621	N	N	0	N	00	N
54	20240422	121236	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	21200	500	2	2.42	306566500	14579	29.87	20650	21500	20500	26900	14500	20700	21027.95	0.96	0	3929	21860	21280	20420	19840	18980	21570	20130	33	6200	100	14490	50	1	32791402	6952	-16.41	3.28	12	0.04	-1292.00	6458.00	22550	20240325	-5.99	11370	20231010	86.46	22550	-5.99	20240325	15320	38.38	20240102	22550	-5.99	20240325	11370	86.46	20231010	0.07	N	403550	100	32 억		313621	N	N	0	N	00	N
55	20240422	111239	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20800	100	2	0.48	235811250	11209	22.97	20650	21500	20500	26900	14500	20700	21037.67	0.96	0	2807	21860	21280	20420	19840	18980	21570	20130	33	6200	100	14490	50	1	32791402	6821	-16.10	3.22	12	0.03	-1292.00	6458.00	22550	20240325	-7.76	11370	20231010	82.94	22550	-7.76	20240325	15320	35.77	20240102	22550	-7.76	20240325	11370	82.94	20231010	0.07	N	403550	100	32 억		313621	N	N	0	N	00	N
56	20240422	101239	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20950	250	2	1.21	181397500	8602	17.62	20650	21500	20500	26900	14500	20700	21087.83	0.96	0	2115	21860	21280	20420	19840	18980	21570	20130	33	6200	100	14490	50	1	32791402	6870	-16.22	3.24	12	0.03	-1292.00	6458.00	22550	20240325	-7.10	11370	20231010	84.26	22550	-7.10	20240325	15320	36.75	20240102	22550	-7.10	20240325	11370	84.26	20231010	0.07	N	403550	100	32 억		313621	N	N	0	N	00	N
57	20240422	091240	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20950	250	2	1.21	105308250	4992	10.23	20650	21500	20500	26900	14500	20700	21095.40	0.96	0	1350	21860	21280	20420	19840	18980	21570	20130	33	6200	100	14490	50	1	32791402	6870	-16.22	3.24	12	0.02	-1292.00	6458.00	22550	20240325	-7.10	11370	20231010	84.26	22550	-7.10	20240325	15320	36.75	20240102	22550	-7.10	20240325	11370	84.26	20231010	0.07	N	403550	100	32 억		313621	N	N	0	N	00	N
58	20240419	161141	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20700	950	2	4.81	992131710	48747	451.36	19750	21000	19560	25650	13830	19750	20352.67	0.88	0	24637	20030	19890	19610	19470	19190	19960	19540	33	5900	100	13820	50	1	32791402	6788	-16.02	3.21	12	0.15	-1292.00	6458.00	22550	20240325	-8.20	11370	20231010	82.06	22550	-8.20	20240325	15320	35.12	20240102	22550	-8.20	20240325	11370	82.06	20231010	0.08	N	403550	100	32 억		289375	N	N	0	N	00	N
59	20240419	151148	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20350	600	2	3.04	923309310	45406	420.43	19750	21000	19560	25650	13830	19750	20334.52	0.88	0	23366	20030	19890	19610	19470	19190	19960	19540	33	5900	100	13820	50	1	32791402	6673	-15.75	3.15	12	0.14	-1292.00	6458.00	22550	20240325	-9.76	11370	20231010	78.98	22550	-9.76	20240325	15320	32.83	20240102	22550	-9.76	20240325	11370	78.98	20231010	0.08	N	403550	100	32 억		289375	N	N	0	N	00	N
60	20240419	141141	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20350	600	2	3.04	868863010	42732	395.67	19750	21000	19560	25650	13830	19750	20332.84	0.88	0	23189	20030	19890	19610	19470	19190	19960	19540	33	5900	100	13820	50	1	32791402	6673	-15.75	3.15	12	0.13	-1292.00	6458.00	22550	20240325	-9.76	11370	20231010	78.98	22550	-9.76	20240325	15320	32.83	20240102	22550	-9.76	20240325	11370	78.98	20231010	0.08	N	403550	100	32 억		289375	N	N	0	N	00	N
61	20240419	131142	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20350	600	2	3.04	838637110	41243	381.88	19750	21000	19560	25650	13830	19750	20334.05	0.88	0	23053	20030	19890	19610	19470	19190	19960	19540	33	5900	100	13820	50	1	32791402	6673	-15.75	3.15	12	0.13	-1292.00	6458.00	22550	20240325	-9.76	11370	20231010	78.98	22550	-9.76	20240325	15320	32.83	20240102	22550	-9.76	20240325	11370	78.98	20231010	0.08	N	403550	100	32 억		289375	N	N	0	N	00	N
62	20240419	121136	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20400	650	2	3.29	808775310	39775	368.29	19750	21000	19560	25650	13830	19750	20333.76	0.88	0	23109	20030	19890	19610	19470	19190	19960	19540	33	5900	100	13820	50	1	32791402	6689	-15.79	3.16	12	0.12	-1292.00	6458.00	22550	20240325	-9.53	11370	20231010	79.42	22550	-9.53	20240325	15320	33.16	20240102	22550	-9.53	20240325	11370	79.42	20231010	0.08	N	403550	100	32 억		289375	N	N	0	N	00	N
63	20240419	111153	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20550	800	2	4.05	532719410	26154	242.17	19750	21000	19560	25650	13830	19750	20368.56	0.88	0	14134	20030	19890	19610	19470	19190	19960	19540	33	5900	100	13820	50	1	32791402	6739	-15.91	3.18	12	0.08	-1292.00	6458.00	22550	20240325	-8.87	11370	20231010	80.74	22550	-8.87	20240325	15320	34.14	20240102	22550	-8.87	20240325	11370	80.74	20231010	0.08	N	403550	100	32 억		289375	N	N	0	N	00	N
64	20240419	101145	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20650	900	2	4.56	322743410	15959	147.77	19750	21000	19560	25650	13830	19750	20223.29	0.88	0	9724	20030	19890	19610	19470	19190	19960	19540	33	5900	100	13820	50	1	32791402	6771	-15.98	3.20	12	0.05	-1292.00	6458.00	22550	20240325	-8.43	11370	20231010	81.62	22550	-8.43	20240325	15320	34.79	20240102	22550	-8.43	20240325	11370	81.62	20231010	0.08	N	403550	100	32 억		289375	N	N	0	N	00	N
65	20240419	091136	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19690	-60	5	-0.30	2951160	150	1.39	19750	19750	19560	25650	13830	19750	19674.40	0.88	0	5	20030	19890	19610	19470	19190	19960	19540	33	5900	100	13820	10	1	32791402	6457	-15.24	3.05	12	0.00	-1292.00	6458.00	22550	20240325	-12.68	11370	20231010	73.18	22550	-12.68	20240325	15320	28.52	20240102	22550	-12.68	20240325	11370	73.18	20231010	0.08	N	403550	100	32 억		289375	N	N	0	N	00	N
66	20240418	161137	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19750	440	2	2.28	208995280	10700	52.74	19330	19750	19330	25100	13520	19310	19532.25	0.87	0	1191	20170	19740	19460	19030	18750	19955	19245	33	5790	100	13510	10	1	32791402	6476	-15.29	3.06	12	0.03	-1292.00	6458.00	22550	20240325	-12.42	11370	20231010	73.70	22550	-12.42	20240325	15320	28.92	20240102	22550	-12.42	20240325	11370	73.70	20231010	0.08	N	403550	100	32 억		285808	N	N	0	N	00	N
67	20240418	151135	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19550	240	2	1.24	183437220	9399	46.33	19330	19600	19330	25100	13520	19310	19516.67	0.87	0	1108	20170	19740	19460	19030	18750	19955	19245	33	5790	100	13510	10	1	32791402	6411	-15.13	3.03	12	0.03	-1292.00	6458.00	22550	20240325	-13.30	11370	20231010	71.94	22550	-13.30	20240325	15320	27.61	20240102	22550	-13.30	20240325	11370	71.94	20231010	0.08	N	403550	100	32 억		285808	N	N	0	N	00	N
68	20240418	141143	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19520	210	2	1.09	153756880	7882	38.85	19330	19600	19330	25100	13520	19310	19507.34	0.87	0	154	20170	19740	19460	19030	18750	19955	19245	33	5790	100	13510	10	1	32791402	6401	-15.11	3.02	12	0.02	-1292.00	6458.00	22550	20240325	-13.44	11370	20231010	71.68	22550	-13.44	20240325	15320	27.42	20240102	22550	-13.44	20240325	11370	71.68	20231010	0.08	N	403550	100	32 억		285808	N	N	0	N	00	N
69	20240418	131132	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19520	210	2	1.09	137601380	7055	34.77	19330	19600	19330	25100	13520	19310	19504.09	0.87	0	-90	20170	19740	19460	19030	18750	19955	19245	33	5790	100	13510	10	1	32791402	6401	-15.11	3.02	12	0.02	-1292.00	6458.00	22550	20240325	-13.44	11370	20231010	71.68	22550	-13.44	20240325	15320	27.42	20240102	22550	-13.44	20240325	11370	71.68	20231010	0.08	N	403550	100	32 억		285808	N	N	0	N	00	N
70	20240418	121134	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19450	140	2	0.73	117160550	6007	29.61	19330	19600	19330	25100	13520	19310	19504.00	0.87	0	-537	20170	19740	19460	19030	18750	19955	19245	33	5790	100	13510	10	1	32791402	6378	-15.05	3.01	12	0.02	-1292.00	6458.00	22550	20240325	-13.75	11370	20231010	71.06	22550	-13.75	20240325	15320	26.96	20240102	22550	-13.75	20240325	11370	71.06	20231010	0.08	N	403550	100	32 억		285808	N	N	0	N	00	N
71	20240418	111141	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19530	220	2	1.14	76830660	3940	19.42	19330	19600	19330	25100	13520	19310	19500.17	0.87	0	-422	20170	19740	19460	19030	18750	19955	19245	33	5790	100	13510	10	1	32791402	6404	-15.12	3.02	12	0.01	-1292.00	6458.00	22550	20240325	-13.39	11370	20231010	71.77	22550	-13.39	20240325	15320	27.48	20240102	22550	-13.39	20240325	11370	71.77	20231010	0.08	N	403550	100	32 억		285808	N	N	0	N	00	N
72	20240418	101136	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19570	260	2	1.35	60567530	3107	15.31	19330	19600	19330	25100	13520	19310	19493.89	0.87	0	-248	20170	19740	19460	19030	18750	19955	19245	33	5790	100	13510	10	1	32791402	6417	-15.15	3.03	12	0.01	-1292.00	6458.00	22550	20240325	-13.22	11370	20231010	72.12	22550	-13.22	20240325	15320	27.74	20240102	22550	-13.22	20240325	11370	72.12	20231010	0.08	N	403550	100	32 억		285808	N	N	0	N	00	N
73	20240418	091133	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19380	70	2	0.36	7479820	385	1.90	19330	19600	19330	25100	13520	19310	19428.10	0.87	0	-190	20170	19740	19460	19030	18750	19955	19245	33	5790	100	13510	10	1	32791402	6355	-15.00	3.00	12	0.00	-1292.00	6458.00	22550	20240325	-14.06	11370	20231010	70.45	22550	-14.06	20240325	15320	26.50	20240102	22550	-14.06	20240325	11370	70.45	20231010	0.08	N	403550	100	32 억		285808	N	N	0	N	00	N
74	20240417	161123	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19310	60	2	0.31	395918390	20283	57.67	19180	19890	19180	25000	13480	19250	19520.49	0.85	0	3876	20563	19906	19543	18886	18523	20235	19215	33	5750	100	13470	10	1	32791402	6332	-14.95	2.99	12	0.06	-1292.00	6458.00	22550	20240325	-14.37	11370	20231010	69.83	22550	-14.37	20240325	15320	26.04	20240102	22550	-14.37	20240325	11370	69.83	20231010	0.08	N	403550	100	32 억		277817	N	N	1	N	00	N
75	20240417	151141	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19480	230	2	1.19	382654810	19599	55.73	19180	19890	19180	25000	13480	19250	19524.20	0.85	0	3387	20563	19906	19543	18886	18523	20235	19215	33	5750	100	13470	10	1	32791402	6388	-15.08	3.02	12	0.06	-1292.00	6458.00	22550	20240325	-13.61	11370	20231010	71.33	22550	-13.61	20240325	15320	27.15	20240102	22550	-13.61	20240325	11370	71.33	20231010	0.08	N	403550	100	32 억		277817	N	N	1	N	00	N
76	20240417	141139	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19340	90	2	0.47	327195320	16745	47.61	19180	19890	19180	25000	13480	19250	19539.88	0.85	0	3217	20563	19906	19543	18886	18523	20235	19215	33	5750	100	13470	10	1	32791402	6342	-14.97	2.99	12	0.05	-1292.00	6458.00	22550	20240325	-14.24	11370	20231010	70.10	22550	-14.24	20240325	15320	26.24	20240102	22550	-14.24	20240325	11370	70.10	20231010	0.08	N	403550	100	32 억		277817	N	N	1	N	00	N
77	20240417	131140	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19430	180	2	0.94	302260720	15461	43.96	19180	19890	19180	25000	13480	19250	19549.88	0.85	0	3305	20563	19906	19543	18886	18523	20235	19215	33	5750	100	13470	10	1	32791402	6371	-15.04	3.01	12	0.05	-1292.00	6458.00	22550	20240325	-13.84	11370	20231010	70.89	22550	-13.84	20240325	15320	26.83	20240102	22550	-13.84	20240325	11370	70.89	20231010	0.08	N	403550	100	32 억		277817	N	N	1	N	00	N
78	20240417	121139	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19460	210	2	1.09	272929680	13952	39.67	19180	19890	19180	25000	13480	19250	19562.05	0.85	0	3139	20563	19906	19543	18886	18523	20235	19215	33	5750	100	13470	10	1	32791402	6381	-15.06	3.01	12	0.04	-1292.00	6458.00	22550	20240325	-13.70	11370	20231010	71.15	22550	-13.70	20240325	15320	27.02	20240102	22550	-13.70	20240325	11370	71.15	20231010	0.08	N	403550	100	32 억		277817	N	N	1	N	00	N
79	20240417	111144	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19620	370	2	1.92	211220990	10785	30.67	19180	19890	19180	25000	13480	19250	19584.70	0.85	0	1839	20563	19906	19543	18886	18523	20235	19215	33	5750	100	13470	10	1	32791402	6434	-15.19	3.04	12	0.03	-1292.00	6458.00	22550	20240325	-12.99	11370	20231010	72.56	22550	-12.99	20240325	15320	28.07	20240102	22550	-12.99	20240325	11370	72.56	20231010	0.08	N	403550	100	32 억		277817	N	N	1	N	00	N
80	20240417	101134	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19460	210	2	1.09	87298610	4488	12.76	19180	19680	19180	25000	13480	19250	19451.56	0.85	0	-23	20563	19906	19543	18886	18523	20235	19215	33	5750	100	13470	10	1	32791402	6381	-15.06	3.01	12	0.01	-1292.00	6458.00	22550	20240325	-13.70	11370	20231010	71.15	22550	-13.70	20240325	15320	27.02	20240102	22550	-13.70	20240325	11370	71.15	20231010	0.08	N	403550	100	32 억		277817	N	N	1	N	00	N
81	20240417	091129	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19460	210	2	1.09	30373740	1571	4.47	19180	19610	19180	25000	13480	19250	19334.02	0.85	0	542	20563	19906	19543	18886	18523	20235	19215	33	5750	100	13470	10	1	32791402	6381	-15.06	3.01	12	0.00	-1292.00	6458.00	22550	20240325	-13.70	11370	20231010	71.15	22550	-13.70	20240325	15320	27.02	20240102	22550	-13.70	20240325	11370	71.15	20231010	0.08	N	403550	100	32 억		277817	N	N	1	N	00	N
82	20240416	161135	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19250	-380	5	-1.94	674167430	34637	62.39	19200	20200	19180	25500	13750	19630	19463.79	0.84	0	-4349	20896	20262	19766	19132	18636	20580	19450	33	5870	100	13740	10	1	32791402	6312	-14.90	2.98	12	0.11	-1292.00	6458.00	22550	20240325	-14.63	11370	20231010	69.31	22550	-14.63	20240325	15320	25.65	20240102	22550	-14.63	20240325	11370	69.31	20231010	0.07	N	403550	100	32 억		276835	N	N	1	N	00	N
83	20240416	151133	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19420	-210	5	-1.07	660547790	33930	61.11	19200	20200	19180	25500	13750	19630	19467.96	0.84	0	-4294	20896	20262	19766	19132	18636	20580	19450	33	5870	100	13740	10	1	32791402	6368	-15.03	3.01	12	0.10	-1292.00	6458.00	22550	20240325	-13.88	11370	20231010	70.80	22550	-13.88	20240325	15320	26.76	20240102	22550	-13.88	20240325	11370	70.80	20231010	0.07	N	403550	100	32 억		276835	N	N	0	N	00	N
84	20240416	141135	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19440	-190	5	-0.97	589257350	30257	54.50	19200	20200	19180	25500	13750	19630	19475.08	0.84	0	-4778	20896	20262	19766	19132	18636	20580	19450	33	5870	100	13740	10	1	32791402	6375	-15.05	3.01	12	0.09	-1292.00	6458.00	22550	20240325	-13.79	11370	20231010	70.98	22550	-13.79	20240325	15320	26.89	20240102	22550	-13.79	20240325	11370	70.98	20231010	0.07	N	403550	100	32 억		276835	N	N	0	N	00	N
85	20240416	131130	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19430	-200	5	-1.02	510771690	26238	47.26	19200	20200	19180	25500	13750	19630	19466.87	0.84	0	-4702	20896	20262	19766	19132	18636	20580	19450	33	5870	100	13740	10	1	32791402	6371	-15.04	3.01	12	0.08	-1292.00	6458.00	22550	20240325	-13.84	11370	20231010	70.89	22550	-13.84	20240325	15320	26.83	20240102	22550	-13.84	20240325	11370	70.89	20231010	0.07	N	403550	100	32 억		276835	N	N	0	N	00	N
86	20240416	121134	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19250	-380	5	-1.94	401736870	20600	37.10	19200	20200	19200	25500	13750	19630	19501.79	0.84	0	-3968	20896	20262	19766	19132	18636	20580	19450	33	5870	100	13740	10	1	32791402	6312	-14.90	2.98	12	0.06	-1292.00	6458.00	22550	20240325	-14.63	11370	20231010	69.31	22550	-14.63	20240325	15320	25.65	20240102	22550	-14.63	20240325	11370	69.31	20231010	0.07	N	403550	100	32 억		276835	N	N	0	N	00	N
87	20240416	111129	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19680	50	2	0.25	288818000	14783	26.63	19200	20200	19200	25500	13750	19630	19537.17	0.84	0	-4138	20896	20262	19766	19132	18636	20580	19450	33	5870	100	13740	10	1	32791402	6453	-15.23	3.05	12	0.05	-1292.00	6458.00	22550	20240325	-12.73	11370	20231010	73.09	22550	-12.73	20240325	15320	28.46	20240102	22550	-12.73	20240325	11370	73.09	20231010	0.07	N	403550	100	32 억		276835	N	N	0	N	00	N
88	20240416	101121	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19520	-110	5	-0.56	176044720	9020	16.25	19200	20200	19200	25500	13750	19630	19517.15	0.84	0	-1486	20896	20262	19766	19132	18636	20580	19450	33	5870	100	13740	10	1	32791402	6401	-15.11	3.02	12	0.03	-1292.00	6458.00	22550	20240325	-13.44	11370	20231010	71.68	22550	-13.44	20240325	15320	27.42	20240102	22550	-13.44	20240325	11370	71.68	20231010	0.07	N	403550	100	32 억		276835	N	N	0	N	00	N
89	20240416	091122	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19440	-190	5	-0.97	13874510	717	1.29	19200	19490	19200	25500	13750	19630	19350.78	0.84	0	-114	20896	20262	19766	19132	18636	20580	19450	33	5870	100	13740	10	1	32791402	6375	-15.05	3.01	12	0.00	-1292.00	6458.00	22550	20240325	-13.79	11370	20231010	70.98	22550	-13.79	20240325	15320	26.89	20240102	22550	-13.79	20240325	11370	70.98	20231010	0.07	N	403550	100	32 억		276835	N	N	0	N	00	N
90	20240415	161119	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19630	-150	5	-0.76	1092362990	55497	14.43	19410	20400	19270	25700	13850	19780	19683.38	0.83	0	-14379	23893	21836	19343	17286	14793	22865	18315	33	5920	100	13840	10	1	32791402	6437	-15.19	3.04	12	0.17	-1292.00	6458.00	22550	20240325	-12.95	11370	20231010	72.65	22550	-12.95	20240325	15320	28.13	20240102	22550	-12.95	20240325	11370	72.65	20231010	0.07	N	403550	100	32 억		272213	N	N	3	N	00	N
91	20240415	151125	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19820	40	2	0.20	1076503150	54691	14.22	19410	20400	19270	25700	13850	19780	19683.37	0.83	0	-14790	23893	21836	19343	17286	14793	22865	18315	33	5920	100	13840	10	1	32791402	6499	-15.34	3.07	12	0.17	-1292.00	6458.00	22550	20240325	-12.11	11370	20231010	74.32	22550	-12.11	20240325	15320	29.37	20240102	22550	-12.11	20240325	11370	74.32	20231010	0.07	N	403550	100	32 억		272213	N	N	3	N	00	N
92	20240415	141117	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19840	60	2	0.30	1041822360	52942	13.77	19410	20400	19270	25700	13850	19780	19678.56	0.83	0	-15326	23893	21836	19343	17286	14793	22865	18315	33	5920	100	13840	10	1	32791402	6506	-15.36	3.07	12	0.16	-1292.00	6458.00	22550	20240325	-12.02	11370	20231010	74.49	22550	-12.02	20240325	15320	29.50	20240102	22550	-12.02	20240325	11370	74.49	20231010	0.07	N	403550	100	32 억		272213	N	N	3	N	00	N
93	20240415	131104	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19480	-300	5	-1.52	935069480	47502	12.35	19410	20400	19270	25700	13850	19780	19684.84	0.83	0	-17071	23893	21836	19343	17286	14793	22865	18315	33	5920	100	13840	10	1	32791402	6388	-15.08	3.02	12	0.14	-1292.00	6458.00	22550	20240325	-13.61	11370	20231010	71.33	22550	-13.61	20240325	15320	27.15	20240102	22550	-13.61	20240325	11370	71.33	20231010	0.07	N	403550	100	32 억		272213	N	N	3	N	00	N
94	20240415	121121	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19490	-290	5	-1.47	834629940	42330	11.01	19410	20400	19270	25700	13850	19780	19717.22	0.83	0	-16761	23893	21836	19343	17286	14793	22865	18315	33	5920	100	13840	10	1	32791402	6391	-15.09	3.02	12	0.13	-1292.00	6458.00	22550	20240325	-13.57	11370	20231010	71.42	22550	-13.57	20240325	15320	27.22	20240102	22550	-13.57	20240325	11370	71.42	20231010	0.07	N	403550	100	32 억		272213	N	N	3	N	00	N
95	20240415	111121	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19500	-280	5	-1.42	671245520	33939	8.83	19410	20400	19350	25700	13850	19780	19778.00	0.83	0	-15008	23893	21836	19343	17286	14793	22865	18315	33	5920	100	13840	10	1	32791402	6394	-15.09	3.02	12	0.10	-1292.00	6458.00	22550	20240325	-13.53	11370	20231010	71.50	22550	-13.53	20240325	15320	27.28	20240102	22550	-13.53	20240325	11370	71.50	20231010	0.07	N	403550	100	32 억		272213	N	N	3	N	00	N
96	20240415	101113	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19640	-140	5	-0.71	537455220	27123	7.05	19410	20400	19350	25700	13850	19780	19815.48	0.83	0	-12800	23893	21836	19343	17286	14793	22865	18315	33	5920	100	13840	10	1	32791402	6440	-15.20	3.04	12	0.08	-1292.00	6458.00	22550	20240325	-12.90	11370	20231010	72.74	22550	-12.90	20240325	15320	28.20	20240102	22550	-12.90	20240325	11370	72.74	20231010	0.07	N	403550	100	32 억		272213	N	N	3	N	00	N
97	20240415	091122	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19970	190	2	0.96	144857300	7254	1.89	19410	20400	19410	25700	13850	19780	19969.30	0.83	0	-634	23893	21836	19343	17286	14793	22865	18315	33	5920	100	13840	10	1	32791402	6548	-15.46	3.09	12	0.02	-1292.00	6458.00	22550	20240325	-11.44	11370	20231010	75.64	22550	-11.44	20240325	15320	30.35	20240102	22550	-11.44	20240325	11370	75.64	20231010	0.07	N	403550	100	32 억		272213	N	N	3	N	00	N
98	20240412	161112	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19780	60	2	0.30	7319357070	384440	804.20	19410	21400	16850	25600	13810	19720	19038.91	1.07	0	-83286	22760	21240	20480	18960	18200	20860	18580	33	5880	100	13800	10	1	32791402	6486	-15.31	3.06	12	1.17	-1292.00	6458.00	22550	20240325	-12.28	11370	20231010	73.97	22550	-12.28	20240325	15320	29.11	20240102	22550	-12.28	20240325	11370	73.97	20231010	0.07	N	403550	100	32 억		349921	N	N	3	N	00	N
99	20240412	151117	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19920	200	2	1.01	7259169370	381398	797.84	19410	21400	16850	25600	13810	19720	19033.06	1.07	0	-83438	22760	21240	20480	18960	18200	20860	18580	33	5880	100	13800	10	1	32791402	6532	-15.42	3.08	12	1.16	-1292.00	6458.00	22550	20240325	-11.66	11370	20231010	75.20	22550	-11.66	20240325	15320	30.03	20240102	22550	-11.66	20240325	11370	75.20	20231010	0.07	N	403550	100	32 억		349921	N	N	2	N	00	N
100	20240412	141113	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18920	-800	5	-4.06	6966759700	366546	766.77	19410	21400	16850	25600	13810	19720	19006.51	1.07	0	-81093	22760	21240	20480	18960	18200	20860	18580	33	5880	100	13800	10	1	32791402	6204	-14.64	2.93	12	1.12	-1292.00	6458.00	22550	20240325	-16.10	11370	20231010	66.40	22550	-16.10	20240325	15320	23.50	20240102	22550	-16.10	20240325	11370	66.40	20231010	0.07	N	403550	100	32 억		349921	N	N	2	N	00	N
101	20240412	131101	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19760	40	2	0.20	6823215100	359145	751.29	19410	21400	16850	25600	13810	19720	18998.50	1.07	0	-82084	22760	21240	20480	18960	18200	20860	18580	33	5880	100	13800	10	1	32791402	6480	-15.29	3.06	12	1.10	-1292.00	6458.00	22550	20240325	-12.37	11370	20231010	73.79	22550	-12.37	20240325	15320	28.98	20240102	22550	-12.37	20240325	11370	73.79	20231010	0.07	N	403550	100	32 억		349921	N	N	2	N	00	N
102	20240412	121107	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19990	270	2	1.37	6594501820	347658	727.26	19410	21400	16850	25600	13810	19720	18968.36	1.07	0	-81091	22760	21240	20480	18960	18200	20860	18580	33	5880	100	13800	10	1	32791402	6555	-15.47	3.10	12	1.06	-1292.00	6458.00	22550	20240325	-11.35	11370	20231010	75.81	22550	-11.35	20240325	15320	30.48	20240102	22550	-11.35	20240325	11370	75.81	20231010	0.07	N	403550	100	32 억		349921	N	N	2	N	00	N
103	20240412	111107	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20550	830	2	4.21	4469120390	243578	509.53	19410	21400	16850	25600	13810	19720	18347.80	1.07	0	-54189	22760	21240	20480	18960	18200	20860	18580	33	5880	100	13800	50	1	32791402	6739	-15.91	3.18	12	0.74	-1292.00	6458.00	22550	20240325	-8.87	11370	20231010	80.74	22550	-8.87	20240325	15320	34.14	20240102	22550	-8.87	20240325	11370	80.74	20231010	0.07	N	403550	100	32 억		349921	N	N	2	N	00	N
104	20240412	101108	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	17250	-2470	5	-12.53	1830114640	103721	216.97	19410	19410	17010	25600	13810	19720	17644.59	1.07	0	-19541	22760	21240	20480	18960	18200	20860	18580	33	5880	100	13800	10	1	32791402	5657	-13.35	2.67	12	0.32	-1292.00	6458.00	22550	20240325	-23.50	11370	20231010	51.72	22550	-23.50	20240325	15320	12.60	20240102	22550	-23.50	20240325	11370	51.72	20231010	0.07	N	403550	100	32 억		349921	N	N	2	N	00	N
105	20240412	091109	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	18090	-1630	5	-8.27	402848750	21800	45.60	19410	19410	17500	25600	13810	19720	18479.30	1.07	0	-2629	22760	21240	20480	18960	18200	20860	18580	33	5880	100	13800	10	1	32791402	5932	-14.00	2.80	12	0.07	-1292.00	6458.00	22550	20240325	-19.78	11370	20231010	59.10	22550	-19.78	20240325	15320	18.08	20240102	22550	-19.78	20240325	11370	59.10	20231010	0.07	N	403550	100	32 억		349921	N	N	2	N	00	N
106	20240411	161105	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	19720	-2330	5	-10.57	944655030	45588	213.40	21800	22000	19720	28650	15450	22050	20741.93	1.08	0	-4138	22516	22282	22016	21782	21516	22300	21800	33	6600	100	15430	10	1	32791402	6466	-15.26	3.05	12	0.14	-1292.00	6458.00	22550	20240325	-12.55	11370	20231010	73.44	22550	-12.55	20240325	15320	28.72	20240102	22550	-12.55	20240325	11370	73.44	20231010	0.08	N	403550	100	32 억		352799	N	N	2	N	00	N
107	20240411	151107	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	20400	-1650	5	-7.48	640695500	30413	142.36	21800	22000	20400	28650	15450	22050	21066.50	1.08	0	-2603	22516	22282	22016	21782	21516	22300	21800	33	6600	100	15430	50	1	32791402	6689	-15.79	3.16	12	0.09	-1292.00	6458.00	22550	20240325	-9.53	11370	20231010	79.42	22550	-9.53	20240325	15320	33.16	20240102	22550	-9.53	20240325	11370	79.42	20231010	0.08	N	403550	100	32 억		352799	N	N	37	N	00	N
108	20240411	141105	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	21500	-550	5	-2.49	214314000	9861	46.16	21800	22000	21450	28650	15450	22050	21733.50	1.08	0	-1833	22516	22282	22016	21782	21516	22300	21800	33	6600	100	15430	50	1	32791402	7050	-16.64	3.33	12	0.03	-1292.00	6458.00	22550	20240325	-4.66	11370	20231010	89.09	22550	-4.66	20240325	15320	40.34	20240102	22550	-4.66	20240325	11370	89.09	20231010	0.08	N	403550	100	32 억		352799	N	N	37	N	00	N
109	20240411	131051	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	21750	-300	5	-1.36	141614900	6495	30.40	21800	22000	21700	28650	15450	22050	21803.68	1.08	0	-86	22516	22282	22016	21782	21516	22300	21800	33	6600	100	15430	50	1	32791402	7132	-16.83	3.37	12	0.02	-1292.00	6458.00	22550	20240325	-3.55	11370	20231010	91.29	22550	-3.55	20240325	15320	41.97	20240102	22550	-3.55	20240325	11370	91.29	20231010	0.08	N	403550	100	32 억		352799	N	N	37	N	00	N
110	20240411	121107	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	21800	-250	5	-1.13	119592650	5482	25.66	21800	22000	21750	28650	15450	22050	21815.51	1.08	0	551	22516	22282	22016	21782	21516	22300	21800	33	6600	100	15430	50	1	32791402	7149	-16.87	3.38	12	0.02	-1292.00	6458.00	22550	20240325	-3.33	11370	20231010	91.73	22550	-3.33	20240325	15320	42.30	20240102	22550	-3.33	20240325	11370	91.73	20231010	0.08	N	403550	100	32 억		352799	N	N	37	N	00	N
111	20240411	111056	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	21800	-250	5	-1.13	92800550	4253	19.91	21800	22000	21750	28650	15450	22050	21820.02	1.08	0	918	22516	22282	22016	21782	21516	22300	21800	33	6600	100	15430	50	1	32791402	7149	-16.87	3.38	12	0.01	-1292.00	6458.00	22550	20240325	-3.33	11370	20231010	91.73	22550	-3.33	20240325	15320	42.30	20240102	22550	-3.33	20240325	11370	91.73	20231010	0.08	N	403550	100	32 억		352799	N	N	37	N	00	N
112	20240411	101102	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	21800	-250	5	-1.13	70161600	3215	15.05	21800	22000	21800	28650	15450	22050	21823.20	1.08	0	945	22516	22282	22016	21782	21516	22300	21800	33	6600	100	15430	50	1	32791402	7149	-16.87	3.38	12	0.01	-1292.00	6458.00	22550	20240325	-3.33	11370	20231010	91.73	22550	-3.33	20240325	15320	42.30	20240102	22550	-3.33	20240325	11370	91.73	20231010	0.08	N	403550	100	32 억		352799	N	N	37	N	00	N
113	20240411	091103	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	21850	-200	5	-0.91	49502850	2269	10.62	21800	22000	21800	28650	15450	22050	21817.03	1.08	0	1105	22516	22282	22016	21782	21516	22300	21800	33	6600	100	15430	50	1	32791402	7165	-16.91	3.38	12	0.01	-1292.00	6458.00	22550	20240325	-3.10	11370	20231010	92.17	22550	-3.10	20240325	15320	42.62	20240102	22550	-3.10	20240325	11370	92.17	20231010	0.08	N	403550	100	32 억		352799	N	N	37	N	00	N
114	20240409	161045	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22050	-50	5	-0.23	469613200	21308	45.38	22050	22250	21750	28700	15500	22100	22039.29	1.09	0	-6209	22800	22450	21950	21600	21100	22625	21775	33	6600	100	15470	50	1	32791402	7231	-17.07	3.41	12	0.06	-1292.00	6458.00	22550	20240325	-2.22	11370	20231010	93.93	22550	-2.22	20240325	15320	43.93	20240102	22550	-2.22	20240325	11370	93.93	20231010	0.07	N	403550	100	32 억		356154	N	N	37	N	00	N
115	20240409	151050	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22050	-50	5	-0.23	426512650	19358	41.23	22050	22250	21750	28700	15500	22100	22032.89	1.09	0	-5571	22800	22450	21950	21600	21100	22625	21775	33	6600	100	15470	50	1	32791402	7231	-17.07	3.41	12	0.06	-1292.00	6458.00	22550	20240325	-2.22	11370	20231010	93.93	22550	-2.22	20240325	15320	43.93	20240102	22550	-2.22	20240325	11370	93.93	20231010	0.07	N	403550	100	32 억		356154	N	N	0	N	00	N
116	20240409	141054	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22100	0	3	0.00	391859250	17789	37.89	22050	22250	21750	28700	15500	22100	22028.18	1.09	0	-5211	22800	22450	21950	21600	21100	22625	21775	33	6600	100	15470	50	1	32791402	7247	-17.11	3.42	12	0.05	-1292.00	6458.00	22550	20240325	-2.00	11370	20231010	94.37	22550	-2.00	20240325	15320	44.26	20240102	22550	-2.00	20240325	11370	94.37	20231010	0.07	N	403550	100	32 억		356154	N	N	0	N	00	N
117	20240409	131046	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22200	100	2	0.45	359812300	16342	34.81	22050	22250	21750	28700	15500	22100	22017.64	1.09	0	-4755	22800	22450	21950	21600	21100	22625	21775	33	6600	100	15470	50	1	32791402	7280	-17.18	3.44	12	0.05	-1292.00	6458.00	22550	20240325	-1.55	11370	20231010	95.25	22550	-1.55	20240325	15320	44.91	20240102	22550	-1.55	20240325	11370	95.25	20231010	0.07	N	403550	100	32 억		356154	N	N	0	N	00	N
118	20240409	121052	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	21750	-350	5	-1.58	155923000	7117	15.16	22050	22150	21750	28700	15500	22100	21908.53	1.09	0	-1980	22800	22450	21950	21600	21100	22625	21775	33	6600	100	15470	50	1	32791402	7132	-16.83	3.37	12	0.02	-1292.00	6458.00	22550	20240325	-3.55	11370	20231010	91.29	22550	-3.55	20240325	15320	41.97	20240102	22550	-3.55	20240325	11370	91.29	20231010	0.07	N	403550	100	32 억		356154	N	N	0	N	00	N
119	20240409	111049	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	21850	-250	5	-1.13	108841500	4958	10.56	22050	22150	21850	28700	15500	22100	21952.70	1.09	0	-1320	22800	22450	21950	21600	21100	22625	21775	33	6600	100	15470	50	1	32791402	7165	-16.91	3.38	12	0.02	-1292.00	6458.00	22550	20240325	-3.10	11370	20231010	92.17	22550	-3.10	20240325	15320	42.62	20240102	22550	-3.10	20240325	11370	92.17	20231010	0.07	N	403550	100	32 억		356154	N	N	0	N	00	N
120	20240409	101043	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	21950	-150	5	-0.68	51918350	2365	5.04	22050	22150	21850	28700	15500	22100	21952.79	1.09	0	-396	22800	22450	21950	21600	21100	22625	21775	33	6600	100	15470	50	1	32791402	7198	-16.99	3.40	12	0.01	-1292.00	6458.00	22550	20240325	-2.66	11370	20231010	93.05	22550	-2.66	20240325	15320	43.28	20240102	22550	-2.66	20240325	11370	93.05	20231010	0.07	N	403550	100	32 억		356154	N	N	0	N	00	N
121	20240409	091104	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22050	-50	5	-0.23	6945550	315	0.67	22050	22150	21950	28700	15500	22100	22049.37	1.09	0	-57	22800	22450	21950	21600	21100	22625	21775	33	6600	100	15470	50	1	32791402	7231	-17.07	3.41	12	0.00	-1292.00	6458.00	22550	20240325	-2.22	11370	20231010	93.93	22550	-2.22	20240325	15320	43.93	20240102	22550	-2.22	20240325	11370	93.93	20231010	0.07	N	403550	100	32 억		356154	N	N	0	N	00	N
122	20240408	161042	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22100	100	2	0.45	1032201150	46947	107.76	22000	22300	21450	28600	15400	22000	21986.52	1.06	0	3602	22966	22482	21966	21482	20966	22725	21725	33	6600	100	15400	50	1	32791402	7247	-17.11	3.42	12	0.14	-1292.00	6458.00	22550	20240325	-2.00	11370	20231010	94.37	22550	-2.00	20240325	15320	44.26	20240102	22550	-2.00	20240325	11370	94.37	20231010	0.07	N	403550	100	32 억		348461	N	N	308	N	00	N
123	20240408	151051	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22150	150	2	0.68	995016100	45266	103.90	22000	22300	21450	28600	15400	22000	21981.53	1.06	0	3081	22966	22482	21966	21482	20966	22725	21725	33	6600	100	15400	50	1	32791402	7263	-17.14	3.43	12	0.14	-1292.00	6458.00	22550	20240325	-1.77	11370	20231010	94.81	22550	-1.77	20240325	15320	44.58	20240102	22550	-1.77	20240325	11370	94.81	20231010	0.07	N	403550	100	32 억		348461	N	N	308	N	00	N
124	20240408	141049	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22000	0	3	0.00	804288250	36640	84.10	22000	22300	21450	28600	15400	22000	21951.10	1.06	0	2117	22966	22482	21966	21482	20966	22725	21725	33	6600	100	15400	50	1	32791402	7214	-17.03	3.41	12	0.11	-1292.00	6458.00	22550	20240325	-2.44	11370	20231010	93.49	22550	-2.44	20240325	15320	43.60	20240102	22550	-2.44	20240325	11370	93.49	20231010	0.07	N	403550	100	32 억		348461	N	N	308	N	00	N
125	20240408	131043	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22150	150	2	0.68	776000800	35356	81.16	22000	22300	21450	28600	15400	22000	21948.21	1.06	0	1981	22966	22482	21966	21482	20966	22725	21725	33	6600	100	15400	50	1	32791402	7263	-17.14	3.43	12	0.11	-1292.00	6458.00	22550	20240325	-1.77	11370	20231010	94.81	22550	-1.77	20240325	15320	44.58	20240102	22550	-1.77	20240325	11370	94.81	20231010	0.07	N	403550	100	32 억		348461	N	N	308	N	00	N
126	20240408	121052	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22150	150	2	0.68	680738150	31053	71.28	22000	22300	21450	28600	15400	22000	21921.81	1.06	0	1913	22966	22482	21966	21482	20966	22725	21725	33	6600	100	15400	50	1	32791402	7263	-17.14	3.43	12	0.09	-1292.00	6458.00	22550	20240325	-1.77	11370	20231010	94.81	22550	-1.77	20240325	15320	44.58	20240102	22550	-1.77	20240325	11370	94.81	20231010	0.07	N	403550	100	32 억		348461	N	N	308	N	00	N
127	20240408	111052	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22000	0	3	0.00	563550050	25773	59.16	22000	22250	21450	28600	15400	22000	21865.90	1.06	0	-370	22966	22482	21966	21482	20966	22725	21725	33	6600	100	15400	50	1	32791402	7214	-17.03	3.41	12	0.08	-1292.00	6458.00	22550	20240325	-2.44	11370	20231010	93.49	22550	-2.44	20240325	15320	43.60	20240102	22550	-2.44	20240325	11370	93.49	20231010	0.07	N	403550	100	32 억		348461	N	N	308	N	00	N
128	20240408	101039	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	21600	-400	5	-1.82	231739700	10632	24.40	22000	22250	21600	28600	15400	22000	21796.42	1.06	0	1100	22966	22482	21966	21482	20966	22725	21725	33	6600	100	15400	50	1	32791402	7083	-16.72	3.34	12	0.03	-1292.00	6458.00	22550	20240325	-4.21	11370	20231010	89.97	22550	-4.21	20240325	15320	40.99	20240102	22550	-4.21	20240325	11370	89.97	20231010	0.07	N	403550	100	32 억		348461	N	N	308	N	00	N
129	20240408	091051	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	22000	0	3	0.00	32012900	1453	3.34	22000	22250	21750	28600	15400	22000	22032.30	1.06	0	-126	22966	22482	21966	21482	20966	22725	21725	33	6600	100	15400	50	1	32791402	7214	-17.03	3.41	12	0.00	-1292.00	6458.00	22550	20240325	-2.44	11370	20231010	93.49	22550	-2.44	20240325	15320	43.60	20240102	22550	-2.44	20240325	11370	93.49	20231010	0.07	N	403550	100	32 억		348461	N	N	308	N	00	N
130	20240405	161045	57	100.00	KOSPI		서비스업	N	N	N	N		N	22000	100	2	0.46	958479950	43560	149.87	21500	22450	21450	28450	15350	21900	22003.67	1.04	0	4860	22333	22116	21783	21566	21233	22225	21675	33	6550	100	15330	50	1	32791402	7214	-17.03	3.41	12	0.13	-1292.00	6458.00	22550	20240325	-2.44	11370	20231010	93.49	22550	-2.44	20240325	15320	43.60	20240102	22550	-2.44	20240325	11370	93.49	20231010	0.07	N	403550	100	32 억		341243	N	N	308	N	00	N
131	20240405	151043	57	100.00	KOSPI		서비스업	N	N	N	N		N	22000	100	2	0.46	902008000	40992	141.03	21500	22450	21450	28450	15350	21900	22004.49	1.04	0	5083	22333	22116	21783	21566	21233	22225	21675	33	6550	100	15330	50	1	32791402	7214	-17.03	3.41	12	0.13	-1292.00	6458.00	22550	20240325	-2.44	11370	20231010	93.49	22550	-2.44	20240325	15320	43.60	20240102	22550	-2.44	20240325	11370	93.49	20231010	0.07	N	403550	100	32 억		341243	N	N	7	N	00	N
132	20240405	141039	57	100.00	KOSPI		서비스업	N	N	N	N		N	22000	100	2	0.46	685133100	31114	107.05	21500	22450	21450	28450	15350	21900	22020.09	1.04	0	2806	22333	22116	21783	21566	21233	22225	21675	33	6550	100	15330	50	1	32791402	7214	-17.03	3.41	12	0.09	-1292.00	6458.00	22550	20240325	-2.44	11370	20231010	93.49	22550	-2.44	20240325	15320	43.60	20240102	22550	-2.44	20240325	11370	93.49	20231010	0.07	N	403550	100	32 억		341243	N	N	7	N	00	N
133	20240405	131036	57	100.00	KOSPI		서비스업	N	N	N	N		N	22200	300	2	1.37	642323950	29183	100.40	21500	22450	21450	28450	15350	21900	22010.21	1.04	0	2330	22333	22116	21783	21566	21233	22225	21675	33	6550	100	15330	50	1	32791402	7280	-17.18	3.44	12	0.09	-1292.00	6458.00	22550	20240325	-1.55	11370	20231010	95.25	22550	-1.55	20240325	15320	44.91	20240102	22550	-1.55	20240325	11370	95.25	20231010	0.07	N	403550	100	32 억		341243	N	N	7	N	00	N
134	20240405	121040	57	100.00	KOSPI		서비스업	N	N	N	N		N	21950	50	2	0.23	380810750	17433	59.98	21500	22050	21450	28450	15350	21900	21844.25	1.04	0	-2187	22333	22116	21783	21566	21233	22225	21675	33	6550	100	15330	50	1	32791402	7198	-16.99	3.40	12	0.05	-1292.00	6458.00	22550	20240325	-2.66	11370	20231010	93.05	22550	-2.66	20240325	15320	43.28	20240102	22550	-2.66	20240325	11370	93.05	20231010	0.07	N	403550	100	32 억		341243	N	N	7	N	00	N
135	20240405	111048	57	100.00	KOSPI		서비스업	N	N	N	N		N	21700	-200	5	-0.91	212654350	9778	33.64	21500	22050	21450	28450	15350	21900	21748.25	1.04	0	191	22333	22116	21783	21566	21233	22225	21675	33	6550	100	15330	50	1	32791402	7116	-16.80	3.36	12	0.03	-1292.00	6458.00	22550	20240325	-3.77	11370	20231010	90.85	22550	-3.77	20240325	15320	41.64	20240102	22550	-3.77	20240325	11370	90.85	20231010	0.07	N	403550	100	32 억		341243	N	N	7	N	00	N
136	20240405	100913	57	100.00	KOSPI		서비스업	N	N	N	N		N	21850	-50	5	-0.23	115886800	5317	18.29	21500	22050	21450	28450	15350	21900	21795.52	1.04	0	369	22333	22116	21783	21566	21233	22225	21675	33	6550	100	15330	50	1	32791402	7165	-16.91	3.38	12	0.02	-1292.00	6458.00	22550	20240325	-3.10	11370	20231010	92.17	22550	-3.10	20240325	15320	42.62	20240102	22550	-3.10	20240325	11370	92.17	20231010	0.07	N	403550	100	32 억		341243	N	N	7	N	00	N
137	20240405	091028	57	100.00	KOSPI		서비스업	N	N	N	N		N	21600	-300	5	-1.37	8583450	398	1.37	21500	21800	21450	28450	15350	21900	21566.46	1.04	0	165	22333	22116	21783	21566	21233	22225	21675	33	6550	100	15330	50	1	32791402	7083	-16.72	3.34	12	0.00	-1292.00	6458.00	22550	20240325	-4.21	11370	20231010	89.97	22550	-4.21	20240325	15320	40.99	20240102	22550	-4.21	20240325	11370	89.97	20231010	0.07	N	403550	100	32 억		341243	N	N	7	N	00	N
138	20240404	161023	57	100.00	KOSPI		서비스업	N	N	N	N		N	21900	150	2	0.69	633361650	29015	39.16	21800	22000	21450	28250	15250	21750	21828.73	1.03	0	-4653	22783	22266	21483	20966	20183	22525	21225	33	6500	100	15220	50	1	32791402	7181	-16.95	3.39	12	0.09	-1292.00	6458.00	22550	20240325	-2.88	11370	20231010	92.61	22550	-2.88	20240325	15320	42.95	20240102	22550	-2.88	20240325	11370	92.61	20231010	0.09	N	403550	100	32 억		338959	N	N	7	N	00	N
139	20240404	151022	57	100.00	KOSPI		서비스업	N	N	N	N		N	22000	250	2	1.15	610199050	27959	37.74	21800	22000	21450	28250	15250	21750	21824.78	1.03	0	-4754	22783	22266	21483	20966	20183	22525	21225	33	6500	100	15220	50	1	32791402	7214	-17.03	3.41	12	0.09	-1292.00	6458.00	22550	20240325	-2.44	11370	20231010	93.49	22550	-2.44	20240325	15320	43.60	20240102	22550	-2.44	20240325	11370	93.49	20231010	0.09	N	403550	100	32 억		338959	N	N	10	N	00	N
140	20240404	141031	57	100.00	KOSPI		서비스업	N	N	N	N		N	21750	0	3	0.00	508600000	23321	31.48	21800	22000	21450	28250	15250	21750	21808.67	1.03	0	-3577	22783	22266	21483	20966	20183	22525	21225	33	6500	100	15220	50	1	32791402	7132	-16.83	3.37	12	0.07	-1292.00	6458.00	22550	20240325	-3.55	11370	20231010	91.29	22550	-3.55	20240325	15320	41.97	20240102	22550	-3.55	20240325	11370	91.29	20231010	0.09	N	403550	100	32 억		338959	N	N	10	N	00	N
141	20240404	131018	57	100.00	KOSPI		서비스업	N	N	N	N		N	21950	200	2	0.92	424385650	19471	26.28	21800	22000	21450	28250	15250	21750	21795.78	1.03	0	-4177	22783	22266	21483	20966	20183	22525	21225	33	6500	100	15220	50	1	32791402	7198	-16.99	3.40	12	0.06	-1292.00	6458.00	22550	20240325	-2.66	11370	20231010	93.05	22550	-2.66	20240325	15320	43.28	20240102	22550	-2.66	20240325	11370	93.05	20231010	0.09	N	403550	100	32 억		338959	N	N	10	N	00	N
142	20240404	121023	57	100.00	KOSPI		서비스업	N	N	N	N		N	21850	100	2	0.46	313354650	14393	19.43	21800	22000	21450	28250	15250	21750	21771.32	1.03	0	-3464	22783	22266	21483	20966	20183	22525	21225	33	6500	100	15220	50	1	32791402	7165	-16.91	3.38	12	0.04	-1292.00	6458.00	22550	20240325	-3.10	11370	20231010	92.17	22550	-3.10	20240325	15320	42.62	20240102	22550	-3.10	20240325	11370	92.17	20231010	0.09	N	403550	100	32 억		338959	N	N	10	N	00	N
143	20240404	111026	57	100.00	KOSPI		서비스업	N	N	N	N		N	21500	-250	5	-1.15	102470650	4753	6.42	21800	21800	21450	28250	15250	21750	21559.15	1.03	0	-2104	22783	22266	21483	20966	20183	22525	21225	33	6500	100	15220	50	1	32791402	7050	-16.64	3.33	12	0.01	-1292.00	6458.00	22550	20240325	-4.66	11370	20231010	89.09	22550	-4.66	20240325	15320	40.34	20240102	22550	-4.66	20240325	11370	89.09	20231010	0.09	N	403550	100	32 억		338959	N	N	10	N	00	N
144	20240404	101022	57	100.00	KOSPI		서비스업	N	N	N	N		N	21500	-250	5	-1.15	53686650	2492	3.36	21800	21800	21450	28250	15250	21750	21543.60	1.03	0	-956	22783	22266	21483	20966	20183	22525	21225	33	6500	100	15220	50	1	32791402	7050	-16.64	3.33	12	0.01	-1292.00	6458.00	22550	20240325	-4.66	11370	20231010	89.09	22550	-4.66	20240325	15320	40.34	20240102	22550	-4.66	20240325	11370	89.09	20231010	0.09	N	403550	100	32 억		338959	N	N	10	N	00	N
145	20240404	091026	57	100.00	KOSPI		서비스업	N	N	N	N		N	21450	-300	5	-1.38	8254350	380	0.51	21800	21800	21450	28250	15250	21750	21721.97	1.03	0	-174	22783	22266	21483	20966	20183	22525	21225	33	6500	100	15220	50	1	32791402	7034	-16.60	3.32	12	0.00	-1292.00	6458.00	22550	20240325	-4.88	11370	20231010	88.65	22550	-4.88	20240325	15320	40.01	20240102	22550	-4.88	20240325	11370	88.65	20231010	0.09	N	403550	100	32 억		338959	N	N	10	N	00	N
146	20240403	161021	57	100.00	KOSPI		서비스업	N	N	N	N		N	21750	50	2	0.23	1599989500	74090	132.24	21500	22000	20700	28200	15200	21700	21595.20	1.08	0	-21116	22566	22132	21416	20982	20266	22350	21200	33	6500	100	15190	50	1	32791402	7132	-16.83	3.37	12	0.23	-1292.00	6458.00	22550	20240325	-3.55	11370	20231010	91.29	22550	-3.55	20240325	15320	41.97	20240102	22550	-3.55	20240325	11370	91.29	20231010	0.09	N	403550	100	32 억		353974	N	N	10	N	00	N
147	20240403	151022	57	100.00	KOSPI		서비스업	N	N	N	N		N	21750	50	2	0.23	1530981950	70922	126.58	21500	22000	20700	28200	15200	21700	21586.84	1.08	0	-20688	22566	22132	21416	20982	20266	22350	21200	33	6500	100	15190	50	1	32791402	7132	-16.83	3.37	12	0.22	-1292.00	6458.00	22550	20240325	-3.55	11370	20231010	91.29	22550	-3.55	20240325	15320	41.97	20240102	22550	-3.55	20240325	11370	91.29	20231010	0.09	N	403550	100	32 억		353974	N	N	55	N	00	N
148	20240403	141010	57	100.00	KOSPI		서비스업	N	N	N	N		N	21750	50	2	0.23	1342139550	62261	111.12	21500	22000	20700	28200	15200	21700	21556.67	1.08	0	-17566	22566	22132	21416	20982	20266	22350	21200	33	6500	100	15190	50	1	32791402	7132	-16.83	3.37	12	0.19	-1292.00	6458.00	22550	20240325	-3.55	11370	20231010	91.29	22550	-3.55	20240325	15320	41.97	20240102	22550	-3.55	20240325	11370	91.29	20231010	0.09	N	403550	100	32 억		353974	N	N	55	N	00	N
149	20240403	131018	57	100.00	KOSPI		서비스업	N	N	N	N		N	21600	-100	5	-0.46	1110624600	51607	92.11	21500	22000	20700	28200	15200	21700	21520.81	1.08	0	-19079	22566	22132	21416	20982	20266	22350	21200	33	6500	100	15190	50	1	32791402	7083	-16.72	3.34	12	0.16	-1292.00	6458.00	22550	20240325	-4.21	11370	20231010	89.97	22550	-4.21	20240325	15320	40.99	20240102	22550	-4.21	20240325	11370	89.97	20231010	0.09	N	403550	100	32 억		353974	N	N	55	N	00	N
150	20240403	121011	57	100.00	KOSPI		서비스업	N	N	N	N		N	21250	-450	5	-2.07	1040303100	48349	86.29	21500	22000	20700	28200	15200	21700	21516.54	1.08	0	-17529	22566	22132	21416	20982	20266	22350	21200	33	6500	100	15190	50	1	32791402	6968	-16.45	3.29	12	0.15	-1292.00	6458.00	22550	20240325	-5.76	11370	20231010	86.90	22550	-5.76	20240325	15320	38.71	20240102	22550	-5.76	20240325	11370	86.90	20231010	0.09	N	403550	100	32 억		353974	N	N	55	N	00	N
151	20240403	111018	57	100.00	KOSPI		서비스업	N	N	N	N		N	21450	-250	5	-1.15	1013504900	47094	84.05	21500	22000	20700	28200	15200	21700	21520.89	1.08	0	-16930	22566	22132	21416	20982	20266	22350	21200	33	6500	100	15190	50	1	32791402	7034	-16.60	3.32	12	0.14	-1292.00	6458.00	22550	20240325	-4.88	11370	20231010	88.65	22550	-4.88	20240325	15320	40.01	20240102	22550	-4.88	20240325	11370	88.65	20231010	0.09	N	403550	100	32 억		353974	N	N	55	N	00	N
152	20240403	101017	57	100.00	KOSPI		서비스업	N	N	N	N		N	21550	-150	5	-0.69	675821050	31628	56.45	21500	21900	20700	28200	15200	21700	21367.81	1.08	0	-12712	22566	22132	21416	20982	20266	22350	21200	33	6500	100	15190	50	1	32791402	7067	-16.68	3.34	12	0.10	-1292.00	6458.00	22550	20240325	-4.43	11370	20231010	89.53	22550	-4.43	20240325	15320	40.67	20240102	22550	-4.43	20240325	11370	89.53	20231010	0.09	N	403550	100	32 억		353974	N	N	55	N	00	N
153	20240403	091019	57	100.00	KOSPI		서비스업	N	N	N	N		N	21250	-450	5	-2.07	7515950	352	0.63	21500	21500	21250	28200	15200	21700	21352.13	1.08	0	-188	22566	22132	21416	20982	20266	22350	21200	33	6500	100	15190	50	1	32791402	6968	-16.45	3.29	12	0.00	-1292.00	6458.00	22550	20240325	-5.76	11370	20231010	86.90	22550	-5.76	20240325	15320	38.71	20240102	22550	-5.76	20240325	11370	86.90	20231010	0.09	N	403550	100	32 억		353974	N	N	55	N	00	N
154	20240402	161004	57	100.00	KOSPI		서비스업	N	N	N	N		N	21700	200	2	0.93	1197240550	55995	167.22	21500	21850	20700	27950	15050	21500	21381.19	1.07	0	232	22300	21900	21200	20800	20100	22100	21000	33	6450	100	15050	50	1	32791402	7116	-16.80	3.36	12	0.17	-1292.00	6458.00	22550	20240325	-3.77	11370	20231010	90.85	22550	-3.77	20240325	15320	41.64	20240102	22550	-3.77	20240325	11370	90.85	20231010	0.09	N	403550	100	32 억		350196	N	N	55	N	00	N
155	20240402	151012	57	100.00	KOSPI		서비스업	N	N	N	N		N	21600	100	2	0.47	1095842250	51312	153.24	21500	21850	20700	27950	15050	21500	21356.45	1.07	0	-145	22300	21900	21200	20800	20100	22100	21000	33	6450	100	15050	50	1	32791402	7083	-16.72	3.34	12	0.16	-1292.00	6458.00	22550	20240325	-4.21	11370	20231010	89.97	22550	-4.21	20240325	15320	40.99	20240102	22550	-4.21	20240325	11370	89.97	20231010	0.09	N	403550	100	32 억		350196	N	N	0	N	00	N
156	20240402	141014	57	100.00	KOSPI		서비스업	N	N	N	N		N	21400	-100	5	-0.47	941399950	44146	131.84	21500	21850	20700	27950	15050	21500	21324.69	1.07	0	2090	22300	21900	21200	20800	20100	22100	21000	33	6450	100	15050	50	1	32791402	7017	-16.56	3.31	12	0.13	-1292.00	6458.00	22550	20240325	-5.10	11370	20231010	88.21	22550	-5.10	20240325	15320	39.69	20240102	22550	-5.10	20240325	11370	88.21	20231010	0.09	N	403550	100	32 억		350196	N	N	0	N	00	N
157	20240402	130958	57	100.00	KOSPI		서비스업	N	N	N	N		N	21600	100	2	0.47	868010550	40724	121.62	21500	21850	20700	27950	15050	21500	21314.47	1.07	0	752	22300	21900	21200	20800	20100	22100	21000	33	6450	100	15050	50	1	32791402	7083	-16.72	3.34	12	0.12	-1292.00	6458.00	22550	20240325	-4.21	11370	20231010	89.97	22550	-4.21	20240325	15320	40.99	20240102	22550	-4.21	20240325	11370	89.97	20231010	0.09	N	403550	100	32 억		350196	N	N	0	N	00	N
158	20240402	120958	57	100.00	KOSPI		서비스업	N	N	N	N		N	21750	250	2	1.16	823585850	38678	115.51	21500	21850	20700	27950	15050	21500	21293.39	1.07	0	1135	22300	21900	21200	20800	20100	22100	21000	33	6450	100	15050	50	1	32791402	7132	-16.83	3.37	12	0.12	-1292.00	6458.00	22550	20240325	-3.55	11370	20231010	91.29	22550	-3.55	20240325	15320	41.97	20240102	22550	-3.55	20240325	11370	91.29	20231010	0.09	N	403550	100	32 억		350196	N	N	0	N	00	N
159	20240402	110959	57	100.00	KOSPI		서비스업	N	N	N	N		N	21750	250	2	1.16	784041350	36862	110.09	21500	21850	20700	27950	15050	21500	21269.64	1.07	0	1816	22300	21900	21200	20800	20100	22100	21000	33	6450	100	15050	50	1	32791402	7132	-16.83	3.37	12	0.11	-1292.00	6458.00	22550	20240325	-3.55	11370	20231010	91.29	22550	-3.55	20240325	15320	41.97	20240102	22550	-3.55	20240325	11370	91.29	20231010	0.09	N	403550	100	32 억		350196	N	N	0	N	00	N
160	20240402	101003	57	100.00	KOSPI		서비스업	N	N	N	N		N	20950	-550	5	-2.56	391580350	18657	55.72	21500	21500	20700	27950	15050	21500	20988.39	1.07	0	6408	22300	21900	21200	20800	20100	22100	21000	33	6450	100	15050	50	1	32791402	6870	-16.22	3.24	12	0.06	-1292.00	6458.00	22550	20240325	-7.10	11370	20231010	84.26	22550	-7.10	20240325	15320	36.75	20240102	22550	-7.10	20240325	11370	84.26	20231010	0.09	N	403550	100	32 억		350196	N	N	0	N	00	N
161	20240402	091000	57	100.00	KOSPI		서비스업	N	N	N	N		N	21500	0	3	0.00	7912750	371	1.11	21500	21500	21150	27950	15050	21500	21328.17	1.07	0	-144	22300	21900	21200	20800	20100	22100	21000	33	6450	100	15050	50	1	32791402	7050	-16.64	3.33	12	0.00	-1292.00	6458.00	22550	20240325	-4.66	11370	20231010	89.09	22550	-4.66	20240325	15320	40.34	20240102	22550	-4.66	20240325	11370	89.09	20231010	0.09	N	403550	100	32 억		350196	N	N	0	N	00	N
162	20240401	160958	57	100.00	KOSPI		서비스업	N	N	N	N		N	21500	200	2	0.94	708173700	33474	123.76	21400	21600	20500	27650	14950	21300	21155.93	1.10	0	-11559	21800	21550	21250	21000	20700	21675	21125	33	6350	100	14910	50	1	32791402	7050	-16.64	3.33	12	0.10	-1292.00	6458.00	22550	20240325	-4.66	11370	20231010	89.09	22550	-4.66	20240325	15320	40.34	20240102	22550	-4.66	20240325	11370	89.09	20231010	0.09	N	403550	100	32 억		359290	N	N	1	N	00	N
163	20240401	151003	57	100.00	KOSPI		서비스업	N	N	N	N		N	21500	200	2	0.94	675363250	31948	118.12	21400	21600	20500	27650	14950	21300	21139.45	1.10	0	-11610	21800	21550	21250	21000	20700	21675	21125	33	6350	100	14910	50	1	32791402	7050	-16.64	3.33	12	0.10	-1292.00	6458.00	22550	20240325	-4.66	11370	20231010	89.09	22550	-4.66	20240325	15320	40.34	20240102	22550	-4.66	20240325	11370	89.09	20231010	0.09	N	403550	100	32 억		359290	N	N	1	N	00	N
164	20240401	140956	57	100.00	KOSPI		서비스업	N	N	N	N		N	21450	150	2	0.70	586635500	27812	102.82	21400	21600	20500	27650	14950	21300	21092.89	1.10	0	-11044	21800	21550	21250	21000	20700	21675	21125	33	6350	100	14910	50	1	32791402	7034	-16.60	3.32	12	0.08	-1292.00	6458.00	22550	20240325	-4.88	11370	20231010	88.65	22550	-4.88	20240325	15320	40.01	20240102	22550	-4.88	20240325	11370	88.65	20231010	0.09	N	403550	100	32 억		359290	N	N	1	N	00	N
165	20240401	130953	57	100.00	KOSPI		서비스업	N	N	N	N		N	21400	100	2	0.47	529779750	25150	92.98	21400	21600	20500	27650	14950	21300	21064.80	1.10	0	-10988	21800	21550	21250	21000	20700	21675	21125	33	6350	100	14910	50	1	32791402	7017	-16.56	3.31	12	0.08	-1292.00	6458.00	22550	20240325	-5.10	11370	20231010	88.21	22550	-5.10	20240325	15320	39.69	20240102	22550	-5.10	20240325	11370	88.21	20231010	0.09	N	403550	100	32 억		359290	N	N	1	N	00	N
166	20240401	120959	57	100.00	KOSPI		서비스업	N	N	N	N		N	21400	100	2	0.47	483548600	22997	85.02	21400	21600	20500	27650	14950	21300	21026.59	1.10	0	-10543	21800	21550	21250	21000	20700	21675	21125	33	6350	100	14910	50	1	32791402	7017	-16.56	3.31	12	0.07	-1292.00	6458.00	22550	20240325	-5.10	11370	20231010	88.21	22550	-5.10	20240325	15320	39.69	20240102	22550	-5.10	20240325	11370	88.21	20231010	0.09	N	403550	100	32 억		359290	N	N	1	N	00	N
167	20240401	110958	57	100.00	KOSPI		서비스업	N	N	N	N		N	21450	150	2	0.70	468902550	22312	82.49	21400	21600	20500	27650	14950	21300	21015.71	1.10	0	-10475	21800	21550	21250	21000	20700	21675	21125	33	6350	100	14910	50	1	32791402	7034	-16.60	3.32	12	0.07	-1292.00	6458.00	22550	20240325	-4.88	11370	20231010	88.65	22550	-4.88	20240325	15320	40.01	20240102	22550	-4.88	20240325	11370	88.65	20231010	0.09	N	403550	100	32 억		359290	N	N	1	N	00	N
168	20240401	100955	57	100.00	KOSPI		서비스업	N	N	N	N		N	20650	-650	5	-3.05	128739050	6156	22.76	21400	21600	20500	27650	14950	21300	20912.78	1.10	0	-1431	21800	21550	21250	21000	20700	21675	21125	33	6350	100	14910	50	1	32791402	6771	-15.98	3.20	12	0.02	-1292.00	6458.00	22550	20240325	-8.43	11370	20231010	81.62	22550	-8.43	20240325	15320	34.79	20240102	22550	-8.43	20240325	11370	81.62	20231010	0.09	N	403550	100	32 억		359290	N	N	1	N	00	N
169	20240401	090954	57	100.00	KOSPI		서비스업	N	N	N	N		N	21200	-100	5	-0.47	19412900	913	3.38	21400	21600	21050	27650	14950	21300	21262.76	1.10	0	213	21800	21550	21250	21000	20700	21675	21125	33	6350	100	14910	50	1	32791402	6952	-16.41	3.28	12	0.00	-1292.00	6458.00	22550	20240325	-5.99	11370	20231010	86.46	22550	-5.99	20240325	15320	38.38	20240102	22550	-5.99	20240325	11370	86.46	20231010	0.09	N	403550	100	32 억		359290	N	N	1	N	00	N