KissMeData/023350/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	160352	57	100.00	KOSPI		서비스업	N	N	N	N		N	5610	200	2	3.70	226341560	41135	236.39	5420	5610	5420	7030	3790	5410	5501.89	0.93	0	5347	5536	5472	5386	5322	5236	5505	5355	55	1620	500	4110	10	1	10950000	614	4.61	0.39	12	0.38	1218.00	14488.00	7500	20230525	-25.20	5210	20240417	7.68	6790	-17.38	20240110	5210	7.68	20240417	7500	-25.20	20230525	5210	7.68	20240417	2.31	N	023350	500	54 억		101421	N	N	0	N	00	N
3	20240430	150351	57	100.00	KOSPI		서비스업	N	N	N	N		N	5470	60	2	1.11	166902110	30531	175.46	5420	5510	5420	7030	3790	5410	5466.64	0.93	0	5073	5536	5472	5386	5322	5236	5505	5355	55	1620	500	4110	10	1	10950000	599	4.49	0.38	12	0.28	1218.00	14488.00	7500	20230525	-27.07	5210	20240417	4.99	6790	-19.44	20240110	5210	4.99	20240417	7500	-27.07	20230525	5210	4.99	20240417	2.31	N	023350	500	54 억		101421	N	N	0	N	00	N
4	20240430	140351	57	100.00	KOSPI		서비스업	N	N	N	N		N	5500	90	2	1.66	145452570	26615	152.95	5420	5510	5420	7030	3790	5410	5465.06	0.93	0	4632	5536	5472	5386	5322	5236	5505	5355	55	1620	500	4110	10	1	10950000	602	4.52	0.38	12	0.24	1218.00	14488.00	7500	20230525	-26.67	5210	20240417	5.57	6790	-19.00	20240110	5210	5.57	20240417	7500	-26.67	20230525	5210	5.57	20240417	2.31	N	023350	500	54 억		101421	N	N	0	N	00	N
5	20240430	130350	57	100.00	KOSPI		서비스업	N	N	N	N		N	5480	70	2	1.29	136172310	24919	143.20	5420	5510	5420	7030	3790	5410	5464.60	0.93	0	4382	5536	5472	5386	5322	5236	5505	5355	55	1620	500	4110	10	1	10950000	600	4.50	0.38	12	0.23	1218.00	14488.00	7500	20230525	-26.93	5210	20240417	5.18	6790	-19.29	20240110	5210	5.18	20240417	7500	-26.93	20230525	5210	5.18	20240417	2.31	N	023350	500	54 억		101421	N	N	0	N	00	N
6	20240430	120352	57	100.00	KOSPI		서비스업	N	N	N	N		N	5480	70	2	1.29	96980030	17763	102.08	5420	5490	5420	7030	3790	5410	5459.67	0.93	0	3708	5536	5472	5386	5322	5236	5505	5355	55	1620	500	4110	10	1	10950000	600	4.50	0.38	12	0.16	1218.00	14488.00	7500	20230525	-26.93	5210	20240417	5.18	6790	-19.29	20240110	5210	5.18	20240417	7500	-26.93	20230525	5210	5.18	20240417	2.31	N	023350	500	54 억		101421	N	N	0	N	00	N
7	20240430	110351	57	100.00	KOSPI		서비스업	N	N	N	N		N	5460	50	2	0.92	75374120	13813	79.38	5420	5490	5420	7030	3790	5410	5456.75	0.93	0	3048	5536	5472	5386	5322	5236	5505	5355	55	1620	500	4110	10	1	10950000	598	4.48	0.38	12	0.13	1218.00	14488.00	7500	20230525	-27.20	5210	20240417	4.80	6790	-19.59	20240110	5210	4.80	20240417	7500	-27.20	20230525	5210	4.80	20240417	2.31	N	023350	500	54 억		101421	N	N	0	N	00	N
8	20240430	100349	57	100.00	KOSPI		서비스업	N	N	N	N		N	5450	40	2	0.74	67502210	12370	71.09	5420	5490	5420	7030	3790	5410	5456.93	0.93	0	2983	5536	5472	5386	5322	5236	5505	5355	55	1620	500	4110	10	1	10950000	597	4.47	0.38	12	0.11	1218.00	14488.00	7500	20230525	-27.33	5210	20240417	4.61	6790	-19.73	20240110	5210	4.61	20240417	7500	-27.33	20230525	5210	4.61	20240417	2.31	N	023350	500	54 억		101421	N	N	0	N	00	N
9	20240430	090357	57	100.00	KOSPI		서비스업	N	N	N	N		N	5420	10	2	0.18	4294140	792	4.55	5420	5470	5420	7030	3790	5410	5421.89	0.93	0	-21	5536	5472	5386	5322	5236	5505	5355	55	1620	500	4110	10	1	10950000	593	4.45	0.37	12	0.01	1218.00	14488.00	7500	20230525	-27.73	5210	20240417	4.03	6790	-20.18	20240110	5210	4.03	20240417	7500	-27.73	20230525	5210	4.03	20240417	2.31	N	023350	500	54 억		101421	N	N	0	N	00	N
10	20240429	160346	57	100.00	KOSPI		서비스업	N	N	N	N		N	5410	70	2	1.31	93956170	17392	95.63	5340	5450	5300	6940	3740	5340	5402.36	0.90	0	3259	5446	5392	5326	5272	5206	5400	5280	55	1600	500	4050	10	1	10950000	592	4.44	0.37	12	0.16	1218.00	14488.00	7500	20230525	-27.87	5210	20240417	3.84	6790	-20.32	20240110	5210	3.84	20240417	7500	-27.87	20230525	5210	3.84	20240417	2.32	N	023350	500	54 억		98151	N	N	3	N	00	N
11	20240429	150349	57	100.00	KOSPI		서비스업	N	N	N	N		N	5430	90	2	1.69	76797160	14222	78.20	5340	5450	5300	6940	3740	5340	5400.00	0.90	0	3016	5446	5392	5326	5272	5206	5400	5280	55	1600	500	4050	10	1	10950000	595	4.46	0.37	12	0.13	1218.00	14488.00	7500	20230525	-27.60	5210	20240417	4.22	6790	-20.03	20240110	5210	4.22	20240417	7500	-27.60	20230525	5210	4.22	20240417	2.32	N	023350	500	54 억		98151	N	N	3	N	00	N
12	20240429	140342	57	100.00	KOSPI		서비스업	N	N	N	N		N	5440	100	2	1.87	68432370	12682	69.73	5340	5450	5300	6940	3740	5340	5396.15	0.90	0	2432	5446	5392	5326	5272	5206	5400	5280	55	1600	500	4050	10	1	10950000	596	4.47	0.38	12	0.12	1218.00	14488.00	7500	20230525	-27.47	5210	20240417	4.41	6790	-19.88	20240110	5210	4.41	20240417	7500	-27.47	20230525	5210	4.41	20240417	2.32	N	023350	500	54 억		98151	N	N	3	N	00	N
13	20240429	130350	57	100.00	KOSPI		서비스업	N	N	N	N		N	5420	80	2	1.50	62751350	11636	63.98	5340	5450	5300	6940	3740	5340	5392.99	0.90	0	2197	5446	5392	5326	5272	5206	5400	5280	55	1600	500	4050	10	1	10950000	593	4.45	0.37	12	0.11	1218.00	14488.00	7500	20230525	-27.73	5210	20240417	4.03	6790	-20.18	20240110	5210	4.03	20240417	7500	-27.73	20230525	5210	4.03	20240417	2.32	N	023350	500	54 억		98151	N	N	3	N	00	N
14	20240429	120349	57	100.00	KOSPI		서비스업	N	N	N	N		N	5440	100	2	1.87	58809360	10911	60.00	5340	5450	5300	6940	3740	5340	5390.04	0.90	0	2110	5446	5392	5326	5272	5206	5400	5280	55	1600	500	4050	10	1	10950000	596	4.47	0.38	12	0.10	1218.00	14488.00	7500	20230525	-27.47	5210	20240417	4.41	6790	-19.88	20240110	5210	4.41	20240417	7500	-27.47	20230525	5210	4.41	20240417	2.32	N	023350	500	54 억		98151	N	N	3	N	00	N
15	20240429	110337	57	100.00	KOSPI		서비스업	N	N	N	N		N	5430	90	2	1.69	56309740	10449	57.46	5340	5450	5300	6940	3740	5340	5389.14	0.90	0	2028	5446	5392	5326	5272	5206	5400	5280	55	1600	500	4050	10	1	10950000	595	4.46	0.37	12	0.10	1218.00	14488.00	7500	20230525	-27.60	5210	20240417	4.22	6790	-20.03	20240110	5210	4.22	20240417	7500	-27.60	20230525	5210	4.22	20240417	2.32	N	023350	500	54 억		98151	N	N	3	N	00	N
16	20240429	100350	57	100.00	KOSPI		서비스업	N	N	N	N		N	5430	90	2	1.69	51653930	9592	52.74	5340	5450	5300	6940	3740	5340	5385.24	0.90	0	1934	5446	5392	5326	5272	5206	5400	5280	55	1600	500	4050	10	1	10950000	595	4.46	0.37	12	0.09	1218.00	14488.00	7500	20230525	-27.60	5210	20240417	4.22	6790	-20.03	20240110	5210	4.22	20240417	7500	-27.60	20230525	5210	4.22	20240417	2.32	N	023350	500	54 억		98151	N	N	3	N	00	N
17	20240429	090350	57	100.00	KOSPI		서비스업	N	N	N	N		N	5400	60	2	1.12	17831510	3355	18.45	5340	5430	5300	6940	3740	5340	5314.69	0.90	0	346	5446	5392	5326	5272	5206	5400	5280	55	1600	500	4050	10	1	10950000	591	4.43	0.37	12	0.03	1218.00	14488.00	7500	20230525	-28.00	5210	20240417	3.65	6790	-20.47	20240110	5210	3.65	20240417	7500	-28.00	20230525	5210	3.65	20240417	2.32	N	023350	500	54 억		98151	N	N	3	N	00	N
18	20240426	160348	57	100.00	KOSPI		서비스업	N	N	N	N		N	5340	-20	5	-0.37	94630660	17773	98.55	5340	5380	5260	6960	3760	5360	5324.26	0.88	0	1026	5453	5406	5383	5336	5313	5395	5325	55	1600	500	4070	10	1	10950000	585	4.38	0.37	12	0.16	1218.00	14488.00	7500	20230525	-28.80	5210	20240417	2.50	6790	-21.35	20240110	5210	2.50	20240417	7500	-28.80	20230525	5210	2.50	20240417	2.33	N	023350	500	54 억		96400	N	N	3	N	00	N
19	20240426	150350	57	100.00	KOSPI		서비스업	N	N	N	N		N	5310	-50	5	-0.93	87544780	16445	91.19	5340	5380	5260	6960	3760	5360	5323.34	0.88	0	772	5453	5406	5383	5336	5313	5395	5325	55	1600	500	4070	10	1	10950000	581	4.36	0.37	12	0.15	1218.00	14488.00	7500	20230525	-29.20	5210	20240417	1.92	6790	-21.80	20240110	5210	1.92	20240417	7500	-29.20	20230525	5210	1.92	20240417	2.33	N	023350	500	54 억		96400	N	N	0	N	00	N
20	20240426	140347	57	100.00	KOSPI		서비스업	N	N	N	N		N	5320	-40	5	-0.75	79019780	14841	82.29	5340	5380	5260	6960	3760	5360	5324.27	0.88	0	596	5453	5406	5383	5336	5313	5395	5325	55	1600	500	4070	10	1	10950000	583	4.37	0.37	12	0.14	1218.00	14488.00	7500	20230525	-29.07	5210	20240417	2.11	6790	-21.65	20240110	5210	2.11	20240417	7500	-29.07	20230525	5210	2.11	20240417	2.33	N	023350	500	54 억		96400	N	N	0	N	00	N
21	20240426	130347	57	100.00	KOSPI		서비스업	N	N	N	N		N	5320	-40	5	-0.75	70584140	13251	73.48	5340	5380	5260	6960	3760	5360	5326.54	0.88	0	-192	5453	5406	5383	5336	5313	5395	5325	55	1600	500	4070	10	1	10950000	583	4.37	0.37	12	0.12	1218.00	14488.00	7500	20230525	-29.07	5210	20240417	2.11	6790	-21.65	20240110	5210	2.11	20240417	7500	-29.07	20230525	5210	2.11	20240417	2.33	N	023350	500	54 억		96400	N	N	0	N	00	N
22	20240426	120347	57	100.00	KOSPI		서비스업	N	N	N	N		N	5330	-30	5	-0.56	63406760	11898	65.98	5340	5380	5260	6960	3760	5360	5329.03	0.88	0	-437	5453	5406	5383	5336	5313	5395	5325	55	1600	500	4070	10	1	10950000	584	4.38	0.37	12	0.11	1218.00	14488.00	7500	20230525	-28.93	5210	20240417	2.30	6790	-21.50	20240110	5210	2.30	20240417	7500	-28.93	20230525	5210	2.30	20240417	2.33	N	023350	500	54 억		96400	N	N	0	N	00	N
23	20240426	110348	57	100.00	KOSPI		서비스업	N	N	N	N		N	5340	-20	5	-0.37	37533840	7019	38.92	5340	5380	5330	6960	3760	5360	5347.35	0.88	0	-235	5453	5406	5383	5336	5313	5395	5325	55	1600	500	4070	10	1	10950000	585	4.38	0.37	12	0.06	1218.00	14488.00	7500	20230525	-28.80	5210	20240417	2.50	6790	-21.35	20240110	5210	2.50	20240417	7500	-28.80	20230525	5210	2.50	20240417	2.33	N	023350	500	54 억		96400	N	N	0	N	00	N
24	20240426	100347	57	100.00	KOSPI		서비스업	N	N	N	N		N	5350	-10	5	-0.19	25654850	4792	26.57	5340	5380	5340	6960	3760	5360	5353.60	0.88	0	-31	5453	5406	5383	5336	5313	5395	5325	55	1600	500	4070	10	1	10950000	586	4.39	0.37	12	0.04	1218.00	14488.00	7500	20230525	-28.67	5210	20240417	2.69	6790	-21.21	20240110	5210	2.69	20240417	7500	-28.67	20230525	5210	2.69	20240417	2.33	N	023350	500	54 억		96400	N	N	0	N	00	N
25	20240426	090349	57	100.00	KOSPI		서비스업	N	N	N	N		N	5350	-10	5	-0.19	7317850	1370	7.60	5340	5350	5340	6960	3760	5360	5340.57	0.88	0	-98	5453	5406	5383	5336	5313	5395	5325	55	1600	500	4070	10	1	10950000	586	4.39	0.37	12	0.01	1218.00	14488.00	7500	20230525	-28.67	5210	20240417	2.69	6790	-21.21	20240110	5210	2.69	20240417	7500	-28.67	20230525	5210	2.69	20240417	2.33	N	023350	500	54 억		96400	N	N	0	N	00	N
26	20240425	160346	57	100.00	KOSPI		서비스업	N	N	N	N		N	5360	-90	5	-1.65	96207590	17864	271.32	5430	5430	5360	7080	3820	5450	5384.63	0.87	0	121	5530	5490	5440	5400	5350	5465	5375	55	1630	500	4140	10	1	10950000	587	4.40	0.37	12	0.16	1218.00	14488.00	7500	20230525	-28.53	5210	20240417	2.88	6790	-21.06	20240110	5210	2.88	20240417	7500	-28.53	20230525	5210	2.88	20240417	2.36	N	023350	500	54 억		95124	N	N	0	N	00	N
27	20240425	150349	57	100.00	KOSPI		서비스업	N	N	N	N		N	5390	-60	5	-1.10	82683230	15341	233.00	5430	5430	5360	7080	3820	5450	5388.68	0.87	0	132	5530	5490	5440	5400	5350	5465	5375	55	1630	500	4140	10	1	10950000	590	4.43	0.37	12	0.14	1218.00	14488.00	7500	20230525	-28.13	5210	20240417	3.45	6790	-20.62	20240110	5210	3.45	20240417	7500	-28.13	20230525	5210	3.45	20240417	2.36	N	023350	500	54 억		95124	N	N	0	N	00	N
28	20240425	140346	57	100.00	KOSPI		서비스업	N	N	N	N		N	5390	-60	5	-1.10	69585160	12904	195.99	5430	5430	5360	7080	3820	5450	5391.38	0.87	0	308	5530	5490	5440	5400	5350	5465	5375	55	1630	500	4140	10	1	10950000	590	4.43	0.37	12	0.12	1218.00	14488.00	7500	20230525	-28.13	5210	20240417	3.45	6790	-20.62	20240110	5210	3.45	20240417	7500	-28.13	20230525	5210	3.45	20240417	2.36	N	023350	500	54 억		95124	N	N	0	N	00	N
29	20240425	130348	57	100.00	KOSPI		서비스업	N	N	N	N		N	5380	-70	5	-1.28	66870360	12401	188.35	5430	5430	5360	7080	3820	5450	5391.14	0.87	0	457	5530	5490	5440	5400	5350	5465	5375	55	1630	500	4140	10	1	10950000	589	4.42	0.37	12	0.11	1218.00	14488.00	7500	20230525	-28.27	5210	20240417	3.26	6790	-20.77	20240110	5210	3.26	20240417	7500	-28.27	20230525	5210	3.26	20240417	2.36	N	023350	500	54 억		95124	N	N	0	N	00	N
30	20240425	120347	57	100.00	KOSPI		서비스업	N	N	N	N		N	5390	-60	5	-1.10	57037350	10578	160.66	5430	5430	5360	7080	3820	5450	5390.65	0.87	0	487	5530	5490	5440	5400	5350	5465	5375	55	1630	500	4140	10	1	10950000	590	4.43	0.37	12	0.10	1218.00	14488.00	7500	20230525	-28.13	5210	20240417	3.45	6790	-20.62	20240110	5210	3.45	20240417	7500	-28.13	20230525	5210	3.45	20240417	2.36	N	023350	500	54 억		95124	N	N	0	N	00	N
31	20240425	110346	57	100.00	KOSPI		서비스업	N	N	N	N		N	5420	-30	5	-0.55	53883000	9994	151.79	5430	5430	5360	7080	3820	5450	5390.02	0.87	0	830	5530	5490	5440	5400	5350	5465	5375	55	1630	500	4140	10	1	10950000	593	4.45	0.37	12	0.09	1218.00	14488.00	7500	20230525	-27.73	5210	20240417	4.03	6790	-20.18	20240110	5210	4.03	20240417	7500	-27.73	20230525	5210	4.03	20240417	2.36	N	023350	500	54 억		95124	N	N	0	N	00	N
32	20240425	100346	57	100.00	KOSPI		서비스업	N	N	N	N		N	5430	-20	5	-0.37	49252970	9139	138.81	5430	5430	5360	7080	3820	5450	5387.59	0.87	0	1064	5530	5490	5440	5400	5350	5465	5375	55	1630	500	4140	10	1	10950000	595	4.46	0.37	12	0.08	1218.00	14488.00	7500	20230525	-27.60	5210	20240417	4.22	6790	-20.03	20240110	5210	4.22	20240417	7500	-27.60	20230525	5210	4.22	20240417	2.36	N	023350	500	54 억		95124	N	N	0	N	00	N
33	20240425	090347	57	100.00	KOSPI		서비스업	N	N	N	N		N	5430	-20	5	-0.37	2834090	521	7.91	5430	5430	5430	7080	3820	5450	5430.00	0.87	0	-34	5530	5490	5440	5400	5350	5465	5375	55	1630	500	4140	10	1	10950000	595	4.46	0.37	12	0.00	1218.00	14488.00	7500	20230525	-27.60	5210	20240417	4.22	6790	-20.03	20240110	5210	4.22	20240417	7500	-27.60	20230525	5210	4.22	20240417	2.36	N	023350	500	54 억		95124	N	N	0	N	00	N
34	20240424	160345	57	100.00	KOSPI		서비스업	N	N	N	N		N	5450	0	3	0.00	35774040	6584	41.88	5460	5480	5390	7080	3820	5450	5433.47	0.87	0	-450	5530	5490	5440	5400	5350	5510	5420	55	1630	500	4140	10	1	10950000	597	4.47	0.38	12	0.06	1218.00	14488.00	7500	20230525	-27.33	5210	20240417	4.61	6790	-19.73	20240110	5210	4.61	20240417	7500	-27.33	20230525	5210	4.61	20240417	2.31	N	023350	500	54 억		95582	N	N	0	N	00	N
35	20240424	150345	57	100.00	KOSPI		서비스업	N	N	N	N		N	5470	20	2	0.37	34090910	6275	39.92	5460	5480	5390	7080	3820	5450	5432.80	0.87	0	-451	5530	5490	5440	5400	5350	5510	5420	55	1630	500	4140	10	1	10950000	599	4.49	0.38	12	0.06	1218.00	14488.00	7500	20230525	-27.07	5210	20240417	4.99	6790	-19.44	20240110	5210	4.99	20240417	7500	-27.07	20230525	5210	4.99	20240417	2.31	N	023350	500	54 억		95582	N	N	0	N	00	N
36	20240424	140344	57	100.00	KOSPI		서비스업	N	N	N	N		N	5460	10	2	0.18	31778380	5851	37.22	5460	5480	5390	7080	3820	5450	5431.26	0.87	0	-286	5530	5490	5440	5400	5350	5510	5420	55	1630	500	4140	10	1	10950000	598	4.48	0.38	12	0.05	1218.00	14488.00	7500	20230525	-27.20	5210	20240417	4.80	6790	-19.59	20240110	5210	4.80	20240417	7500	-27.20	20230525	5210	4.80	20240417	2.31	N	023350	500	54 억		95582	N	N	0	N	00	N
37	20240424	130350	57	100.00	KOSPI		서비스업	N	N	N	N		N	5430	-20	5	-0.37	21360920	3933	25.02	5460	5480	5390	7080	3820	5450	5431.18	0.87	0	-286	5530	5490	5440	5400	5350	5510	5420	55	1630	500	4140	10	1	10950000	595	4.46	0.37	12	0.04	1218.00	14488.00	7500	20230525	-27.60	5210	20240417	4.22	6790	-20.03	20240110	5210	4.22	20240417	7500	-27.60	20230525	5210	4.22	20240417	2.31	N	023350	500	54 억		95582	N	N	0	N	00	N
38	20240424	120346	57	100.00	KOSPI		서비스업	N	N	N	N		N	5430	-20	5	-0.37	20019230	3686	23.45	5460	5480	5390	7080	3820	5450	5431.13	0.87	0	-293	5530	5490	5440	5400	5350	5510	5420	55	1630	500	4140	10	1	10950000	595	4.46	0.37	12	0.03	1218.00	14488.00	7500	20230525	-27.60	5210	20240417	4.22	6790	-20.03	20240110	5210	4.22	20240417	7500	-27.60	20230525	5210	4.22	20240417	2.31	N	023350	500	54 억		95582	N	N	0	N	00	N
39	20240424	110345	57	100.00	KOSPI		서비스업	N	N	N	N		N	5440	-10	5	-0.18	17641620	3248	20.66	5460	5480	5390	7080	3820	5450	5431.51	0.87	0	-293	5530	5490	5440	5400	5350	5510	5420	55	1630	500	4140	10	1	10950000	596	4.47	0.38	12	0.03	1218.00	14488.00	7500	20230525	-27.47	5210	20240417	4.41	6790	-19.88	20240110	5210	4.41	20240417	7500	-27.47	20230525	5210	4.41	20240417	2.31	N	023350	500	54 억		95582	N	N	0	N	00	N
40	20240424	100344	57	100.00	KOSPI		서비스업	N	N	N	N		N	5460	10	2	0.18	4775060	875	5.57	5460	5480	5450	7080	3820	5450	5457.24	0.87	0	-12	5530	5490	5440	5400	5350	5510	5420	55	1630	500	4140	10	1	10950000	598	4.48	0.38	12	0.01	1218.00	14488.00	7500	20230525	-27.20	5210	20240417	4.80	6790	-19.59	20240110	5210	4.80	20240417	7500	-27.20	20230525	5210	4.80	20240417	2.31	N	023350	500	54 억		95582	N	N	0	N	00	N
41	20240424	090345	57	100.00	KOSPI		서비스업	N	N	N	N		N	5470	20	2	0.37	1005540	184	1.17	5460	5470	5460	7080	3820	5450	5465.22	0.87	0	-12	5530	5490	5440	5400	5350	5510	5420	55	1630	500	4140	10	1	10950000	599	4.49	0.38	12	0.00	1218.00	14488.00	7500	20230525	-27.07	5210	20240417	4.99	6790	-19.44	20240110	5210	4.99	20240417	7500	-27.07	20230525	5210	4.99	20240417	2.31	N	023350	500	54 억		95582	N	N	0	N	00	N
42	20240423	160336	57	100.00	KOSPI		서비스업	N	N	N	N		N	5450	30	2	0.55	85221070	15701	87.67	5420	5480	5390	7040	3800	5420	5427.80	0.86	0	313	5540	5480	5380	5320	5220	5510	5350	55	1620	500	4110	10	1	10950000	597	4.47	0.38	12	0.14	1218.00	14488.00	7500	20230525	-27.33	5210	20240417	4.61	6790	-19.73	20240110	5210	4.61	20240417	7500	-27.33	20230525	5210	4.61	20240417	2.33	N	023350	500	54 억		94457	N	N	0	N	00	N
43	20240423	150344	57	100.00	KOSPI		서비스업	N	N	N	N		N	5440	20	2	0.37	73477080	13545	75.63	5420	5480	5390	7040	3800	5420	5424.71	0.86	0	564	5540	5480	5380	5320	5220	5510	5350	55	1620	500	4110	10	1	10950000	596	4.47	0.38	12	0.12	1218.00	14488.00	7500	20230525	-27.47	5210	20240417	4.41	6790	-19.88	20240110	5210	4.41	20240417	7500	-27.47	20230525	5210	4.41	20240417	2.33	N	023350	500	54 억		94457	N	N	0	N	00	N
44	20240423	140345	57	100.00	KOSPI		서비스업	N	N	N	N		N	5420	0	3	0.00	67590310	12460	69.57	5420	5480	5390	7040	3800	5420	5424.64	0.86	0	984	5540	5480	5380	5320	5220	5510	5350	55	1620	500	4110	10	1	10950000	593	4.45	0.37	12	0.11	1218.00	14488.00	7500	20230525	-27.73	5210	20240417	4.03	6790	-20.18	20240110	5210	4.03	20240417	7500	-27.73	20230525	5210	4.03	20240417	2.33	N	023350	500	54 억		94457	N	N	0	N	00	N
45	20240423	130342	57	100.00	KOSPI		서비스업	N	N	N	N		N	5450	30	2	0.55	46361360	8538	47.67	5420	5480	5400	7040	3800	5420	5430.18	0.86	0	829	5540	5480	5380	5320	5220	5510	5350	55	1620	500	4110	10	1	10950000	597	4.47	0.38	12	0.08	1218.00	14488.00	7500	20230525	-27.33	5210	20240417	4.61	6790	-19.73	20240110	5210	4.61	20240417	7500	-27.33	20230525	5210	4.61	20240417	2.33	N	023350	500	54 억		94457	N	N	0	N	00	N
46	20240423	120343	57	100.00	KOSPI		서비스업	N	N	N	N		N	5440	20	2	0.37	37793830	6955	38.83	5420	5480	5400	7040	3800	5420	5434.35	0.86	0	897	5540	5480	5380	5320	5220	5510	5350	55	1620	500	4110	10	1	10950000	596	4.47	0.38	12	0.06	1218.00	14488.00	7500	20230525	-27.47	5210	20240417	4.41	6790	-19.88	20240110	5210	4.41	20240417	7500	-27.47	20230525	5210	4.41	20240417	2.33	N	023350	500	54 억		94457	N	N	0	N	00	N
47	20240423	110343	57	100.00	KOSPI		서비스업	N	N	N	N		N	5410	-10	5	-0.18	34618870	6370	35.57	5420	5480	5400	7040	3800	5420	5435.02	0.86	0	909	5540	5480	5380	5320	5220	5510	5350	55	1620	500	4110	10	1	10950000	592	4.44	0.37	12	0.06	1218.00	14488.00	7500	20230525	-27.87	5210	20240417	3.84	6790	-20.32	20240110	5210	3.84	20240417	7500	-27.87	20230525	5210	3.84	20240417	2.33	N	023350	500	54 억		94457	N	N	0	N	00	N
48	20240423	100343	57	100.00	KOSPI		서비스업	N	N	N	N		N	5430	10	2	0.18	10860810	2006	11.20	5420	5440	5400	7040	3800	5420	5413.71	0.86	0	99	5540	5480	5380	5320	5220	5510	5350	55	1620	500	4110	10	1	10950000	595	4.46	0.37	12	0.02	1218.00	14488.00	7500	20230525	-27.60	5210	20240417	4.22	6790	-20.03	20240110	5210	4.22	20240417	7500	-27.60	20230525	5210	4.22	20240417	2.33	N	023350	500	54 억		94457	N	N	0	N	00	N
49	20240423	090343	57	100.00	KOSPI		서비스업	N	N	N	N		N	5420	0	3	0.00	2173340	401	2.24	5420	5420	5400	7040	3800	5420	5419.69	0.86	0	-37	5540	5480	5380	5320	5220	5510	5350	55	1620	500	4110	10	1	10950000	593	4.45	0.37	12	0.00	1218.00	14488.00	7500	20230525	-27.73	5210	20240417	4.03	6790	-20.18	20240110	5210	4.03	20240417	7500	-27.73	20230525	5210	4.03	20240417	2.33	N	023350	500	54 억		94457	N	N	0	N	00	N
50	20240422	160343	57	100.00	KOSPI		서비스업	N	N	N	N		N	5420	140	2	2.65	95455040	17774	109.89	5300	5440	5280	6860	3700	5280	5376.82	0.88	0	-1531	5453	5366	5313	5226	5173	5340	5200	55	1580	500	4010	10	1	10950000	593	4.45	0.37	12	0.16	1218.00	14488.00	7500	20230525	-27.73	5210	20240417	4.03	6790	-20.18	20240110	5210	4.03	20240417	7500	-27.73	20230525	5210	4.03	20240417	2.35	N	023350	500	54 억		96349	N	N	0	N	00	N
51	20240422	150341	57	100.00	KOSPI		서비스업	N	N	N	N		N	5390	110	2	2.08	92122040	17159	106.08	5300	5440	5280	6860	3700	5280	5375.18	0.88	0	-1520	5453	5366	5313	5226	5173	5340	5200	55	1580	500	4010	10	1	10950000	590	4.43	0.37	12	0.16	1218.00	14488.00	7500	20230525	-28.13	5210	20240417	3.45	6790	-20.62	20240110	5210	3.45	20240417	7500	-28.13	20230525	5210	3.45	20240417	2.35	N	023350	500	54 억		96349	N	N	0	N	00	N
52	20240422	140342	57	100.00	KOSPI		서비스업	N	N	N	N		N	5400	120	2	2.27	72542390	13547	83.75	5300	5420	5280	6860	3700	5280	5361.89	0.88	0	165	5453	5366	5313	5226	5173	5340	5200	55	1580	500	4010	10	1	10950000	591	4.43	0.37	12	0.12	1218.00	14488.00	7500	20230525	-28.00	5210	20240417	3.65	6790	-20.47	20240110	5210	3.65	20240417	7500	-28.00	20230525	5210	3.65	20240417	2.35	N	023350	500	54 억		96349	N	N	0	N	00	N
53	20240422	130341	57	100.00	KOSPI		서비스업	N	N	N	N		N	5360	80	2	1.52	46040170	8625	53.32	5300	5420	5280	6860	3700	5280	5347.02	0.88	0	26	5453	5366	5313	5226	5173	5340	5200	55	1580	500	4010	10	1	10950000	587	4.40	0.37	12	0.08	1218.00	14488.00	7500	20230525	-28.53	5210	20240417	2.88	6790	-21.06	20240110	5210	2.88	20240417	7500	-28.53	20230525	5210	2.88	20240417	2.35	N	023350	500	54 억		96349	N	N	0	N	00	N
54	20240422	120341	57	100.00	KOSPI		서비스업	N	N	N	N		N	5360	80	2	1.52	44139600	8270	51.13	5300	5420	5280	6860	3700	5280	5346.69	0.88	0	49	5453	5366	5313	5226	5173	5340	5200	55	1580	500	4010	10	1	10950000	587	4.40	0.37	12	0.08	1218.00	14488.00	7500	20230525	-28.53	5210	20240417	2.88	6790	-21.06	20240110	5210	2.88	20240417	7500	-28.53	20230525	5210	2.88	20240417	2.35	N	023350	500	54 억		96349	N	N	0	N	00	N
55	20240422	110341	57	100.00	KOSPI		서비스업	N	N	N	N		N	5350	70	2	1.33	38887780	7286	45.04	5300	5420	5280	6860	3700	5280	5348.21	0.88	0	24	5453	5366	5313	5226	5173	5340	5200	55	1580	500	4010	10	1	10950000	586	4.39	0.37	12	0.07	1218.00	14488.00	7500	20230525	-28.67	5210	20240417	2.69	6790	-21.21	20240110	5210	2.69	20240417	7500	-28.67	20230525	5210	2.69	20240417	2.35	N	023350	500	54 억		96349	N	N	0	N	00	N
56	20240422	100342	57	100.00	KOSPI		서비스업	N	N	N	N		N	5370	90	2	1.70	32114160	6018	37.21	5300	5420	5280	6860	3700	5280	5349.84	0.88	0	330	5453	5366	5313	5226	5173	5340	5200	55	1580	500	4010	10	1	10950000	588	4.41	0.37	12	0.05	1218.00	14488.00	7500	20230525	-28.40	5210	20240417	3.07	6790	-20.91	20240110	5210	3.07	20240417	7500	-28.40	20230525	5210	3.07	20240417	2.35	N	023350	500	54 억		96349	N	N	0	N	00	N
57	20240422	090342	57	100.00	KOSPI		서비스업	N	N	N	N		N	5330	50	2	0.95	14821820	2794	17.27	5300	5340	5280	6860	3700	5280	5322.59	0.88	0	588	5453	5366	5313	5226	5173	5340	5200	55	1580	500	4010	10	1	10950000	584	4.38	0.37	12	0.03	1218.00	14488.00	7500	20230525	-28.93	5210	20240417	2.30	6790	-21.50	20240110	5210	2.30	20240417	7500	-28.93	20230525	5210	2.30	20240417	2.35	N	023350	500	54 억		96349	N	N	0	N	00	N
58	20240419	160328	57	100.00	KOSPI		서비스업	N	N	N	N		N	5280	-110	5	-2.04	85812330	16165	95.89	5400	5400	5260	7000	3780	5390	5309.04	0.90	0	-2538	5523	5456	5353	5286	5183	5490	5320	55	1610	500	4090	10	1	10950000	578	4.33	0.36	12	0.15	1218.00	14488.00	7500	20230525	-29.60	5210	20240417	1.34	6790	-22.24	20240110	5210	1.34	20240417	7500	-29.60	20230525	5210	1.34	20240417	2.37	N	023350	500	54 억		99047	N	N	0	N	00	N
59	20240419	150329	57	100.00	KOSPI		서비스업	N	N	N	N		N	5310	-80	5	-1.48	74663390	14054	83.37	5400	5400	5260	7000	3780	5390	5312.57	0.90	0	-2204	5523	5456	5353	5286	5183	5490	5320	55	1610	500	4090	10	1	10950000	581	4.36	0.37	12	0.13	1218.00	14488.00	7500	20230525	-29.20	5210	20240417	1.92	6790	-21.80	20240110	5210	1.92	20240417	7500	-29.20	20230525	5210	1.92	20240417	2.37	N	023350	500	54 억		99047	N	N	0	N	00	N
60	20240419	140327	57	100.00	KOSPI		서비스업	N	N	N	N		N	5310	-80	5	-1.48	69067020	12997	77.10	5400	5400	5260	7000	3780	5390	5314.04	0.90	0	-2082	5523	5456	5353	5286	5183	5490	5320	55	1610	500	4090	10	1	10950000	581	4.36	0.37	12	0.12	1218.00	14488.00	7500	20230525	-29.20	5210	20240417	1.92	6790	-21.80	20240110	5210	1.92	20240417	7500	-29.20	20230525	5210	1.92	20240417	2.37	N	023350	500	54 억		99047	N	N	0	N	00	N
61	20240419	130330	57	100.00	KOSPI		서비스업	N	N	N	N		N	5280	-110	5	-2.04	61874030	11640	69.05	5400	5400	5260	7000	3780	5390	5315.60	0.90	0	-2025	5523	5456	5353	5286	5183	5490	5320	55	1610	500	4090	10	1	10950000	578	4.33	0.36	12	0.11	1218.00	14488.00	7500	20230525	-29.60	5210	20240417	1.34	6790	-22.24	20240110	5210	1.34	20240417	7500	-29.60	20230525	5210	1.34	20240417	2.37	N	023350	500	54 억		99047	N	N	0	N	00	N
62	20240419	120328	57	100.00	KOSPI		서비스업	N	N	N	N		N	5270	-120	5	-2.23	51544900	9684	57.45	5400	5400	5260	7000	3780	5390	5322.65	0.90	0	-3356	5523	5456	5353	5286	5183	5490	5320	55	1610	500	4090	10	1	10950000	577	4.33	0.36	12	0.09	1218.00	14488.00	7500	20230525	-29.73	5210	20240417	1.15	6790	-22.39	20240110	5210	1.15	20240417	7500	-29.73	20230525	5210	1.15	20240417	2.37	N	023350	500	54 억		99047	N	N	0	N	00	N
63	20240419	110330	57	100.00	KOSPI		서비스업	N	N	N	N		N	5310	-80	5	-1.48	29888650	5583	33.12	5400	5400	5310	7000	3780	5390	5353.47	0.90	0	-2086	5523	5456	5353	5286	5183	5490	5320	55	1610	500	4090	10	1	10950000	581	4.36	0.37	12	0.05	1218.00	14488.00	7500	20230525	-29.20	5210	20240417	1.92	6790	-21.80	20240110	5210	1.92	20240417	7500	-29.20	20230525	5210	1.92	20240417	2.37	N	023350	500	54 억		99047	N	N	0	N	00	N
64	20240419	100329	57	100.00	KOSPI		서비스업	N	N	N	N		N	5380	-10	5	-0.19	14724840	2735	16.22	5400	5400	5350	7000	3780	5390	5383.84	0.90	0	-1360	5523	5456	5353	5286	5183	5490	5320	55	1610	500	4090	10	1	10950000	589	4.42	0.37	12	0.02	1218.00	14488.00	7500	20230525	-28.27	5210	20240417	3.26	6790	-20.77	20240110	5210	3.26	20240417	7500	-28.27	20230525	5210	3.26	20240417	2.37	N	023350	500	54 억		99047	N	N	0	N	00	N
65	20240419	090326	57	100.00	KOSPI		서비스업	N	N	N	N		N	5390	0	3	0.00	6647330	1232	7.31	5400	5400	5390	7000	3780	5390	5395.59	0.90	0	-150	5523	5456	5353	5286	5183	5490	5320	55	1610	500	4090	10	1	10950000	590	4.43	0.37	12	0.01	1218.00	14488.00	7500	20230525	-28.13	5210	20240417	3.45	6790	-20.62	20240110	5210	3.45	20240417	7500	-28.13	20230525	5210	3.45	20240417	2.37	N	023350	500	54 억		99047	N	N	0	N	00	N
66	20240418	160326	57	100.00	KOSPI		서비스업	N	N	N	N		N	5390	130	2	2.47	90051630	16857	59.18	5290	5420	5250	6830	3690	5260	5342.09	0.87	0	3818	5360	5310	5260	5210	5160	5335	5235	55	1570	500	3990	10	1	10950000	590	4.43	0.37	12	0.15	1218.00	14488.00	7500	20230525	-28.13	5210	20240417	3.45	6790	-20.62	20240110	5210	3.45	20240417	7500	-28.13	20230525	5210	3.45	20240417	2.43	N	023350	500	54 억		95065	N	N	0	N	00	N
67	20240418	150327	57	100.00	KOSPI		서비스업	N	N	N	N		N	5390	130	2	2.47	86427730	16183	56.81	5290	5420	5250	6830	3690	5260	5340.65	0.87	0	3707	5360	5310	5260	5210	5160	5335	5235	55	1570	500	3990	10	1	10950000	590	4.43	0.37	12	0.15	1218.00	14488.00	7500	20230525	-28.13	5210	20240417	3.45	6790	-20.62	20240110	5210	3.45	20240417	7500	-28.13	20230525	5210	3.45	20240417	2.43	N	023350	500	54 억		95065	N	N	0	N	00	N
68	20240418	140328	57	100.00	KOSPI		서비스업	N	N	N	N		N	5380	120	2	2.28	66921630	12565	44.11	5290	5380	5250	6830	3690	5260	5326.04	0.87	0	4872	5360	5310	5260	5210	5160	5335	5235	55	1570	500	3990	10	1	10950000	589	4.42	0.37	12	0.11	1218.00	14488.00	7500	20230525	-28.27	5210	20240417	3.26	6790	-20.77	20240110	5210	3.26	20240417	7500	-28.27	20230525	5210	3.26	20240417	2.43	N	023350	500	54 억		95065	N	N	0	N	00	N
69	20240418	130328	57	100.00	KOSPI		서비스업	N	N	N	N		N	5330	70	2	1.33	47303410	8896	31.23	5290	5340	5250	6830	3690	5260	5317.38	0.87	0	3691	5360	5310	5260	5210	5160	5335	5235	55	1570	500	3990	10	1	10950000	584	4.38	0.37	12	0.08	1218.00	14488.00	7500	20230525	-28.93	5210	20240417	2.30	6790	-21.50	20240110	5210	2.30	20240417	7500	-28.93	20230525	5210	2.30	20240417	2.43	N	023350	500	54 억		95065	N	N	0	N	00	N
70	20240418	120327	57	100.00	KOSPI		서비스업	N	N	N	N		N	5320	60	2	1.14	41010990	7714	27.08	5290	5340	5250	6830	3690	5260	5316.44	0.87	0	3243	5360	5310	5260	5210	5160	5335	5235	55	1570	500	3990	10	1	10950000	583	4.37	0.37	12	0.07	1218.00	14488.00	7500	20230525	-29.07	5210	20240417	2.11	6790	-21.65	20240110	5210	2.11	20240417	7500	-29.07	20230525	5210	2.11	20240417	2.43	N	023350	500	54 억		95065	N	N	0	N	00	N
71	20240418	110328	57	100.00	KOSPI		서비스업	N	N	N	N		N	5310	50	2	0.95	24181610	4556	15.99	5290	5340	5250	6830	3690	5260	5307.64	0.87	0	1810	5360	5310	5260	5210	5160	5335	5235	55	1570	500	3990	10	1	10950000	581	4.36	0.37	12	0.04	1218.00	14488.00	7500	20230525	-29.20	5210	20240417	1.92	6790	-21.80	20240110	5210	1.92	20240417	7500	-29.20	20230525	5210	1.92	20240417	2.43	N	023350	500	54 억		95065	N	N	0	N	00	N
72	20240418	100328	57	100.00	KOSPI		서비스업	N	N	N	N		N	5310	50	2	0.95	8091770	1530	5.37	5290	5340	5250	6830	3690	5260	5288.74	0.87	0	467	5360	5310	5260	5210	5160	5335	5235	55	1570	500	3990	10	1	10950000	581	4.36	0.37	12	0.01	1218.00	14488.00	7500	20230525	-29.20	5210	20240417	1.92	6790	-21.80	20240110	5210	1.92	20240417	7500	-29.20	20230525	5210	1.92	20240417	2.43	N	023350	500	54 억		95065	N	N	0	N	00	N
73	20240418	090328	57	100.00	KOSPI		서비스업	N	N	N	N		N	5290	30	2	0.57	111090	21	0.07	5290	5290	5290	6830	3690	5260	5290.00	0.87	0	0	5360	5310	5260	5210	5160	5335	5235	55	1570	500	3990	10	1	10950000	579	4.34	0.37	12	0.00	1218.00	14488.00	7500	20230525	-29.47	5210	20240417	1.54	6790	-22.09	20240110	5210	1.54	20240417	7500	-29.47	20230525	5210	1.54	20240417	2.43	N	023350	500	54 억		95065	N	N	0	N	00	N
74	20240417	160323	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5260	-10	5	-0.19	147192700	27989	53.73	5250	5310	5210	6850	3690	5270	5258.93	0.84	0	2405	5463	5366	5303	5206	5143	5335	5175	55	1580	500	4000	10	1	10950000	576	4.32	0.36	12	0.26	1218.00	14488.00	7870	20230411	-33.16	5210	20240417	0.96	6790	-22.53	20240110	5210	0.96	20240417	7500	-29.87	20230525	5210	0.96	20240417	2.51	N	023350	500	54 억		92200	N	N	0	N	00	N
75	20240417	150330	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5280	10	2	0.19	133737690	25430	48.82	5250	5310	5210	6850	3690	5270	5259.03	0.84	0	2712	5463	5366	5303	5206	5143	5335	5175	55	1580	500	4000	10	1	10950000	578	4.33	0.36	12	0.23	1218.00	14488.00	7870	20230411	-32.91	5210	20240417	1.34	6790	-22.24	20240110	5210	1.34	20240417	7500	-29.60	20230525	5210	1.34	20240417	2.51	N	023350	500	54 억		92200	N	N	0	N	00	N
76	20240417	140326	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5300	30	2	0.57	118602140	22560	43.31	5250	5310	5210	6850	3690	5270	5257.16	0.84	0	2932	5463	5366	5303	5206	5143	5335	5175	55	1580	500	4000	10	1	10950000	580	4.35	0.37	12	0.21	1218.00	14488.00	7870	20230411	-32.66	5210	20240417	1.73	6790	-21.94	20240110	5210	1.73	20240417	7500	-29.33	20230525	5210	1.73	20240417	2.51	N	023350	500	54 억		92200	N	N	0	N	00	N
77	20240417	130329	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5270	0	3	0.00	105480250	20073	38.53	5250	5310	5210	6850	3690	5270	5254.79	0.84	0	2958	5463	5366	5303	5206	5143	5335	5175	55	1580	500	4000	10	1	10950000	577	4.33	0.36	12	0.18	1218.00	14488.00	7870	20230411	-33.04	5210	20240417	1.15	6790	-22.39	20240110	5210	1.15	20240417	7500	-29.73	20230525	5210	1.15	20240417	2.51	N	023350	500	54 억		92200	N	N	0	N	00	N
78	20240417	120328	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5280	10	2	0.19	94990890	18082	34.71	5250	5310	5210	6850	3690	5270	5253.29	0.84	0	3403	5463	5366	5303	5206	5143	5335	5175	55	1580	500	4000	10	1	10950000	578	4.33	0.36	12	0.17	1218.00	14488.00	7870	20230411	-32.91	5210	20240417	1.34	6790	-22.24	20240110	5210	1.34	20240417	7500	-29.60	20230525	5210	1.34	20240417	2.51	N	023350	500	54 억		92200	N	N	0	N	00	N
79	20240417	110330	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5250	-20	5	-0.38	90134030	17160	32.94	5250	5310	5210	6850	3690	5270	5252.51	0.84	0	3592	5463	5366	5303	5206	5143	5335	5175	55	1580	500	4000	10	1	10950000	575	4.31	0.36	12	0.16	1218.00	14488.00	7870	20230411	-33.29	5210	20240417	0.77	6790	-22.68	20240110	5210	0.77	20240417	7500	-30.00	20230525	5210	0.77	20240417	2.51	N	023350	500	54 억		92200	N	N	0	N	00	N
80	20240417	100326	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5300	30	2	0.57	55748320	10632	20.41	5250	5310	5220	6850	3690	5270	5243.32	0.84	0	3539	5463	5366	5303	5206	5143	5335	5175	55	1580	500	4000	10	1	10950000	580	4.35	0.37	12	0.10	1218.00	14488.00	7870	20230411	-32.66	5220	20240417	1.53	6790	-21.94	20240110	5220	1.53	20240417	7500	-29.33	20230525	5220	1.53	20240417	2.51	N	023350	500	54 억		92200	N	N	0	N	00	N
81	20240417	090326	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5240	-30	5	-0.57	7525580	1434	2.75	5250	5270	5240	6850	3690	5270	5247.17	0.84	0	500	5463	5366	5303	5206	5143	5335	5175	55	1580	500	4000	10	1	10950000	574	4.30	0.36	12	0.01	1218.00	14488.00	7870	20230411	-33.42	5240	20240417	0.00	6790	-22.83	20240110	5240	0.00	20240417	7500	-30.13	20230525	5240	0.00	20240417	2.51	N	023350	500	54 억		92200	N	N	0	N	00	N
82	20240416	160329	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5270	-140	5	-2.59	274568800	51980	190.45	5380	5400	5240	7030	3790	5410	5282.20	0.92	0	-6229	5523	5466	5413	5356	5303	5440	5330	55	1620	500	4110	10	1	10950000	577	4.33	0.36	12	0.47	1218.00	14488.00	7870	20230411	-33.04	5240	20240416	0.57	6790	-22.39	20240110	5240	0.57	20240416	7500	-29.73	20230525	5240	0.57	20240416	2.52	N	023350	500	54 억		100862	N	N	0	N	00	N
83	20240416	150326	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5280	-130	5	-2.40	258241780	48885	179.11	5380	5400	5240	7030	3790	5410	5282.63	0.92	0	-5273	5523	5466	5413	5356	5303	5440	5330	55	1620	500	4110	10	1	10950000	578	4.33	0.36	12	0.45	1218.00	14488.00	7870	20230411	-32.91	5240	20240416	0.76	6790	-22.24	20240110	5240	0.76	20240416	7500	-29.60	20230525	5240	0.76	20240416	2.52	N	023350	500	54 억		100862	N	N	0	N	00	N
84	20240416	140325	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5260	-150	5	-2.77	248593740	47057	172.41	5380	5400	5240	7030	3790	5410	5282.82	0.92	0	-4566	5523	5466	5413	5356	5303	5440	5330	55	1620	500	4110	10	1	10950000	576	4.32	0.36	12	0.43	1218.00	14488.00	7870	20230411	-33.16	5240	20240416	0.38	6790	-22.53	20240110	5240	0.38	20240416	7500	-29.87	20230525	5240	0.38	20240416	2.52	N	023350	500	54 억		100862	N	N	0	N	00	N
85	20240416	130327	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5260	-150	5	-2.77	228969020	43323	158.73	5380	5400	5240	7030	3790	5410	5285.16	0.92	0	-4085	5523	5466	5413	5356	5303	5440	5330	55	1620	500	4110	10	1	10950000	576	4.32	0.36	12	0.40	1218.00	14488.00	7870	20230411	-33.16	5240	20240416	0.38	6790	-22.53	20240110	5240	0.38	20240416	7500	-29.87	20230525	5240	0.38	20240416	2.52	N	023350	500	54 억		100862	N	N	0	N	00	N
86	20240416	120328	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5250	-160	5	-2.96	206133990	38974	142.80	5380	5400	5240	7030	3790	5410	5289.01	0.92	0	-4096	5523	5466	5413	5356	5303	5440	5330	55	1620	500	4110	10	1	10950000	575	4.31	0.36	12	0.36	1218.00	14488.00	7870	20230411	-33.29	5240	20240416	0.19	6790	-22.68	20240110	5240	0.19	20240416	7500	-30.00	20230525	5240	0.19	20240416	2.52	N	023350	500	54 억		100862	N	N	0	N	00	N
87	20240416	110327	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5260	-150	5	-2.77	164820100	31108	113.98	5380	5400	5250	7030	3790	5410	5298.31	0.92	0	-246	5523	5466	5413	5356	5303	5440	5330	55	1620	500	4110	10	1	10950000	576	4.32	0.36	12	0.28	1218.00	14488.00	7870	20230411	-33.16	5250	20240416	0.19	6790	-22.53	20240110	5250	0.19	20240416	7500	-29.87	20230525	5250	0.19	20240416	2.52	N	023350	500	54 억		100862	N	N	0	N	00	N
88	20240416	100322	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	5320	-90	5	-1.66	63396520	11876	43.51	5380	5400	5310	7030	3790	5410	5338.19	0.92	0	-622	5523	5466	5413	5356	5303	5440	5330	55	1620	500	4110	10	1	10950000	583	4.37	0.37	12	0.11	1218.00	14488.00	7870	20230411	-32.40	5310	20240416	0.19	6790	-21.65	20240110	5310	0.19	20240416	7500	-29.07	20230525	5310	0.19	20240416	2.52	N	023350	500	54 억		100862	N	N	0	N	00	N
89	20240416	090322	57	100.00	KOSPI		서비스업	N	N	N	N		N	5380	-30	5	-0.55	6795000	1263	4.63	5380	5380	5380	7030	3790	5410	5380.00	0.92	0	357	5523	5466	5413	5356	5303	5440	5330	55	1620	500	4110	10	1	10950000	589	4.42	0.37	12	0.01	1218.00	14488.00	7870	20230411	-31.64	5320	20231030	1.13	6790	-20.77	20240110	5360	0.37	20240415	7500	-28.27	20230525	5320	1.13	20231030	2.52	N	023350	500	54 억		100862	N	N	0	N	00	N
90	20240415	160321	57	100.00	KOSPI		서비스업	N	N	N	N		N	5410	-60	5	-1.10	147008390	27138	104.25	5470	5470	5360	7110	3830	5470	5415.13	0.92	0	-294	5516	5492	5446	5422	5376	5505	5435	55	1640	500	4150	10	1	10950000	592	4.44	0.37	12	0.25	1218.00	14488.00	7870	20230411	-31.26	5320	20231030	1.69	6790	-20.32	20240110	5360	0.93	20240415	7500	-27.87	20230525	5320	1.69	20231030	2.57	N	023350	500	54 억		101162	N	N	1	N	00	N
91	20240415	150324	57	100.00	KOSPI		서비스업	N	N	N	N		N	5420	-50	5	-0.91	130510510	24089	92.54	5470	5470	5360	7110	3830	5470	5415.67	0.92	0	-116	5516	5492	5446	5422	5376	5505	5435	55	1640	500	4150	10	1	10950000	593	4.45	0.37	12	0.22	1218.00	14488.00	7870	20230411	-31.13	5320	20231030	1.88	6790	-20.18	20240110	5360	1.12	20240415	7500	-27.73	20230525	5320	1.88	20231030	2.57	N	023350	500	54 억		101162	N	N	1	N	00	N
92	20240415	140321	57	100.00	KOSPI		서비스업	N	N	N	N		N	5430	-40	5	-0.73	126206220	23296	89.49	5470	5470	5360	7110	3830	5470	5415.24	0.92	0	-83	5516	5492	5446	5422	5376	5505	5435	55	1640	500	4150	10	1	10950000	595	4.46	0.37	12	0.21	1218.00	14488.00	7870	20230411	-31.00	5320	20231030	2.07	6790	-20.03	20240110	5360	1.31	20240415	7500	-27.60	20230525	5320	2.07	20231030	2.57	N	023350	500	54 억		101162	N	N	1	N	00	N
93	20240415	130321	57	100.00	KOSPI		서비스업	N	N	N	N		N	5400	-70	5	-1.28	120993870	22335	85.80	5470	5470	5360	7110	3830	5470	5414.85	0.92	0	67	5516	5492	5446	5422	5376	5505	5435	55	1640	500	4150	10	1	10950000	591	4.43	0.37	12	0.20	1218.00	14488.00	7870	20230411	-31.39	5320	20231030	1.50	6790	-20.47	20240110	5360	0.75	20240415	7500	-28.00	20230525	5320	1.50	20231030	2.57	N	023350	500	54 억		101162	N	N	1	N	00	N
94	20240415	120323	57	100.00	KOSPI		서비스업	N	N	N	N		N	5380	-90	5	-1.65	115156990	21252	81.64	5470	5470	5360	7110	3830	5470	5416.20	0.92	0	-9	5516	5492	5446	5422	5376	5505	5435	55	1640	500	4150	10	1	10950000	589	4.42	0.37	12	0.19	1218.00	14488.00	7870	20230411	-31.64	5320	20231030	1.13	6790	-20.77	20240110	5360	0.37	20240415	7500	-28.27	20230525	5320	1.13	20231030	2.57	N	023350	500	54 억		101162	N	N	1	N	00	N
95	20240415	110323	57	100.00	KOSPI		서비스업	N	N	N	N		N	5400	-70	5	-1.28	103239300	19036	73.13	5470	5470	5360	7110	3830	5470	5420.89	0.92	0	-249	5516	5492	5446	5422	5376	5505	5435	55	1640	500	4150	10	1	10950000	591	4.43	0.37	12	0.17	1218.00	14488.00	7870	20230411	-31.39	5320	20231030	1.50	6790	-20.47	20240110	5360	0.75	20240415	7500	-28.00	20230525	5320	1.50	20231030	2.57	N	023350	500	54 억		101162	N	N	1	N	00	N
96	20240415	100323	57	100.00	KOSPI		서비스업	N	N	N	N		N	5440	-30	5	-0.55	68534540	12599	48.40	5470	5470	5420	7110	3830	5470	5437.17	0.92	0	-320	5516	5492	5446	5422	5376	5505	5435	55	1640	500	4150	10	1	10950000	596	4.47	0.38	12	0.12	1218.00	14488.00	7870	20230411	-30.88	5320	20231030	2.26	6790	-19.88	20240110	5380	1.12	20240411	7500	-27.47	20230525	5320	2.26	20231030	2.57	N	023350	500	54 억		101162	N	N	1	N	00	N
97	20240415	090324	57	100.00	KOSPI		서비스업	N	N	N	N		N	5420	-50	5	-0.91	22105760	4057	15.58	5470	5470	5420	7110	3830	5470	5442.19	0.92	0	422	5516	5492	5446	5422	5376	5505	5435	55	1640	500	4150	10	1	10950000	593	4.45	0.37	12	0.04	1218.00	14488.00	7870	20230411	-31.13	5320	20231030	1.88	6790	-20.18	20240110	5380	0.74	20240411	7500	-27.73	20230525	5320	1.88	20231030	2.57	N	023350	500	54 억		101162	N	N	1	N	00	N
98	20240412	160322	57	100.00	KOSPI		서비스업	N	N	N	N		N	5470	80	2	1.48	140941990	25956	107.86	5420	5470	5400	7000	3780	5390	5428.63	0.89	0	4069	5516	5452	5416	5352	5316	5435	5335	55	1610	500	4090	10	1	10950000	599	4.49	0.38	12	0.24	1218.00	14488.00	7870	20230411	-30.50	5320	20231030	2.82	6790	-19.44	20240110	5380	1.67	20240411	7500	-27.07	20230525	5320	2.82	20231030	2.67	N	023350	500	54 억		97046	N	N	1	N	00	N
99	20240412	150322	57	100.00	KOSPI		서비스업	N	N	N	N		N	5430	40	2	0.74	118729470	21892	90.97	5420	5460	5400	7000	3780	5390	5423.47	0.89	0	4103	5516	5452	5416	5352	5316	5435	5335	55	1610	500	4090	10	1	10950000	595	4.46	0.37	12	0.20	1218.00	14488.00	7870	20230411	-31.00	5320	20231030	2.07	6790	-20.03	20240110	5380	0.93	20240411	7500	-27.60	20230525	5320	2.07	20231030	2.67	N	023350	500	54 억		97046	N	N	33	N	00	N
100	20240412	140323	57	100.00	KOSPI		서비스업	N	N	N	N		N	5440	50	2	0.93	106536960	19651	81.66	5420	5460	5400	7000	3780	5390	5421.51	0.89	0	3929	5516	5452	5416	5352	5316	5435	5335	55	1610	500	4090	10	1	10950000	596	4.47	0.38	12	0.18	1218.00	14488.00	7870	20230411	-30.88	5320	20231030	2.26	6790	-19.88	20240110	5380	1.12	20240411	7500	-27.47	20230525	5320	2.26	20231030	2.67	N	023350	500	54 억		97046	N	N	33	N	00	N
101	20240412	130320	57	100.00	KOSPI		서비스업	N	N	N	N		N	5430	40	2	0.74	96058310	17721	73.64	5420	5460	5400	7000	3780	5390	5420.66	0.89	0	4046	5516	5452	5416	5352	5316	5435	5335	55	1610	500	4090	10	1	10950000	595	4.46	0.37	12	0.16	1218.00	14488.00	7870	20230411	-31.00	5320	20231030	2.07	6790	-20.03	20240110	5380	0.93	20240411	7500	-27.60	20230525	5320	2.07	20231030	2.67	N	023350	500	54 억		97046	N	N	33	N	00	N
102	20240412	120322	57	100.00	KOSPI		서비스업	N	N	N	N		N	5430	40	2	0.74	83309690	15373	63.88	5420	5460	5400	7000	3780	5390	5419.29	0.89	0	2382	5516	5452	5416	5352	5316	5435	5335	55	1610	500	4090	10	1	10950000	595	4.46	0.37	12	0.14	1218.00	14488.00	7870	20230411	-31.00	5320	20231030	2.07	6790	-20.03	20240110	5380	0.93	20240411	7500	-27.60	20230525	5320	2.07	20231030	2.67	N	023350	500	54 억		97046	N	N	33	N	00	N
103	20240412	110319	57	100.00	KOSPI		서비스업	N	N	N	N		N	5420	30	2	0.56	58076220	10703	44.48	5420	5460	5410	7000	3780	5390	5426.29	0.89	0	850	5516	5452	5416	5352	5316	5435	5335	55	1610	500	4090	10	1	10950000	593	4.45	0.37	12	0.10	1218.00	14488.00	7870	20230411	-31.13	5320	20231030	1.88	6790	-20.18	20240110	5380	0.74	20240411	7500	-27.73	20230525	5320	1.88	20231030	2.67	N	023350	500	54 억		97046	N	N	33	N	00	N
104	20240412	100321	57	100.00	KOSPI		서비스업	N	N	N	N		N	5410	20	2	0.37	31562920	5808	24.13	5420	5460	5410	7000	3780	5390	5434.67	0.89	0	-1123	5516	5452	5416	5352	5316	5435	5335	55	1610	500	4090	10	1	10950000	592	4.44	0.37	12	0.05	1218.00	14488.00	7870	20230411	-31.26	5320	20231030	1.69	6790	-20.32	20240110	5380	0.56	20240411	7500	-27.87	20230525	5320	1.69	20231030	2.67	N	023350	500	54 억		97046	N	N	33	N	00	N
105	20240412	090321	57	100.00	KOSPI		서비스업	N	N	N	N		N	5420	30	2	0.56	5575960	1029	4.28	5420	5420	5410	7000	3780	5390	5419.89	0.89	0	-29	5516	5452	5416	5352	5316	5435	5335	55	1610	500	4090	10	1	10950000	593	4.45	0.37	12	0.01	1218.00	14488.00	7870	20230411	-31.13	5320	20231030	1.88	6790	-20.18	20240110	5380	0.74	20240411	7500	-27.73	20230525	5320	1.88	20231030	2.67	N	023350	500	54 억		97046	N	N	33	N	00	N
106	20240411	160317	57	100.00	KOSPI		서비스업	N	N	N	N		N	5390	-50	5	-0.92	124072370	22915	54.87	5480	5480	5380	7070	3810	5440	5414.46	0.92	0	-4289	5520	5480	5440	5400	5360	5500	5420	55	1630	500	4130	10	1	10950000	590	4.43	0.37	12	0.21	1218.00	14488.00	7870	20230411	-31.51	5320	20231030	1.32	6790	-20.62	20240110	5380	0.19	20240411	7870	-31.51	20230411	5320	1.32	20231030	2.77	N	023350	500	54 억		101101	N	N	33	N	00	N
107	20240411	150323	57	100.00	KOSPI		서비스업	N	N	N	N		N	5400	-40	5	-0.74	100810290	18603	44.55	5480	5480	5400	7070	3810	5440	5419.03	0.92	0	-3502	5520	5480	5440	5400	5360	5500	5420	55	1630	500	4130	10	1	10950000	591	4.43	0.37	12	0.17	1218.00	14488.00	7870	20230411	-31.39	5320	20231030	1.50	6790	-20.47	20240110	5400	0.00	20240411	7870	-31.39	20230411	5320	1.50	20231030	2.77	N	023350	500	54 억		101101	N	N	44	N	00	N
108	20240411	140323	57	100.00	KOSPI		서비스업	N	N	N	N		N	5440	0	3	0.00	79788550	14717	35.24	5480	5480	5400	7070	3810	5440	5421.52	0.92	0	-3502	5520	5480	5440	5400	5360	5500	5420	55	1630	500	4130	10	1	10950000	596	4.47	0.38	12	0.13	1218.00	14488.00	7870	20230411	-30.88	5320	20231030	2.26	6790	-19.88	20240110	5400	0.74	20240411	7870	-30.88	20230411	5320	2.26	20231030	2.77	N	023350	500	54 억		101101	N	N	44	N	00	N
109	20240411	130316	57	100.00	KOSPI		서비스업	N	N	N	N		N	5450	10	2	0.18	75101370	13856	33.18	5480	5480	5400	7070	3810	5440	5420.13	0.92	0	-3475	5520	5480	5440	5400	5360	5500	5420	55	1630	500	4130	10	1	10950000	597	4.47	0.38	12	0.13	1218.00	14488.00	7870	20230411	-30.75	5320	20231030	2.44	6790	-19.73	20240110	5400	0.93	20240411	7870	-30.75	20230411	5320	2.44	20231030	2.77	N	023350	500	54 억		101101	N	N	44	N	00	N
110	20240411	120320	57	100.00	KOSPI		서비스업	N	N	N	N		N	5430	-10	5	-0.18	45286620	8346	19.98	5480	5480	5400	7070	3810	5440	5426.14	0.92	0	-2775	5520	5480	5440	5400	5360	5500	5420	55	1630	500	4130	10	1	10950000	595	4.46	0.37	12	0.08	1218.00	14488.00	7870	20230411	-31.00	5320	20231030	2.07	6790	-20.03	20240110	5400	0.56	20240411	7870	-31.00	20230411	5320	2.07	20231030	2.77	N	023350	500	54 억		101101	N	N	44	N	00	N
111	20240411	110318	57	100.00	KOSPI		서비스업	N	N	N	N		N	5430	-10	5	-0.18	32574180	6003	14.37	5480	5480	5400	7070	3810	5440	5426.31	0.92	0	-2636	5520	5480	5440	5400	5360	5500	5420	55	1630	500	4130	10	1	10950000	595	4.46	0.37	12	0.05	1218.00	14488.00	7870	20230411	-31.00	5320	20231030	2.07	6790	-20.03	20240110	5400	0.56	20240411	7870	-31.00	20230411	5320	2.07	20231030	2.77	N	023350	500	54 억		101101	N	N	44	N	00	N
112	20240411	100320	57	100.00	KOSPI		서비스업	N	N	N	N		N	5430	-10	5	-0.18	28375660	5230	12.52	5480	5480	5400	7070	3810	5440	5425.54	0.92	0	-2471	5520	5480	5440	5400	5360	5500	5420	55	1630	500	4130	10	1	10950000	595	4.46	0.37	12	0.05	1218.00	14488.00	7870	20230411	-31.00	5320	20231030	2.07	6790	-20.03	20240110	5400	0.56	20240411	7870	-31.00	20230411	5320	2.07	20231030	2.77	N	023350	500	54 억		101101	N	N	44	N	00	N
113	20240411	090319	57	100.00	KOSPI		서비스업	N	N	N	N		N	5450	10	2	0.18	1166590	213	0.51	5480	5480	5450	7070	3810	5440	5477.84	0.92	0	-109	5520	5480	5440	5400	5360	5500	5420	55	1630	500	4130	10	1	10950000	597	4.47	0.38	12	0.00	1218.00	14488.00	7870	20230411	-30.75	5320	20231030	2.44	6790	-19.73	20240110	5400	0.93	20240408	7870	-30.75	20230411	5320	2.44	20231030	2.77	N	023350	500	54 억		101101	N	N	44	N	00	N
114	20240409	160316	57	100.00	KOSPI		서비스업	N	N	N	N		N	5440	40	2	0.74	226383290	41642	114.50	5420	5480	5400	7020	3780	5400	5436.50	0.87	0	5523	5533	5466	5433	5366	5333	5450	5350	55	1620	500	4100	10	1	10950000	596	4.47	0.38	12	0.38	1218.00	14488.00	7870	20230411	-30.88	5320	20231030	2.26	6790	-19.88	20240110	5400	0.74	20240409	7870	-30.88	20230411	5320	2.26	20231030	2.84	N	023350	500	54 억		95205	N	N	44	N	00	N
115	20240409	150316	57	100.00	KOSPI		서비스업	N	N	N	N		N	5410	10	2	0.19	221055210	40661	111.81	5420	5480	5400	7020	3780	5400	5436.62	0.87	0	5514	5533	5466	5433	5366	5333	5450	5350	55	1620	500	4100	10	1	10950000	592	4.44	0.37	12	0.37	1218.00	14488.00	7870	20230411	-31.26	5320	20231030	1.69	6790	-20.32	20240110	5400	0.19	20240409	7870	-31.26	20230411	5320	1.69	20231030	2.84	N	023350	500	54 억		95205	N	N	0	N	00	N
116	20240409	140320	57	100.00	KOSPI		서비스업	N	N	N	N		N	5440	40	2	0.74	211092870	38822	106.75	5420	5480	5400	7020	3780	5400	5437.54	0.87	0	5427	5533	5466	5433	5366	5333	5450	5350	55	1620	500	4100	10	1	10950000	596	4.47	0.38	12	0.35	1218.00	14488.00	7870	20230411	-30.88	5320	20231030	2.26	6790	-19.88	20240110	5400	0.74	20240409	7870	-30.88	20230411	5320	2.26	20231030	2.84	N	023350	500	54 억		95205	N	N	0	N	00	N
117	20240409	130315	57	100.00	KOSPI		서비스업	N	N	N	N		N	5410	10	2	0.19	188650030	34701	95.42	5420	5480	5400	7020	3780	5400	5436.54	0.87	0	5120	5533	5466	5433	5366	5333	5450	5350	55	1620	500	4100	10	1	10950000	592	4.44	0.37	12	0.32	1218.00	14488.00	7870	20230411	-31.26	5320	20231030	1.69	6790	-20.32	20240110	5400	0.19	20240409	7870	-31.26	20230411	5320	1.69	20231030	2.84	N	023350	500	54 억		95205	N	N	0	N	00	N
118	20240409	120318	57	100.00	KOSPI		서비스업	N	N	N	N		N	5420	20	2	0.37	177645840	32675	89.85	5420	5480	5400	7020	3780	5400	5436.85	0.87	0	5054	5533	5466	5433	5366	5333	5450	5350	55	1620	500	4100	10	1	10950000	593	4.45	0.37	12	0.30	1218.00	14488.00	7870	20230411	-31.13	5320	20231030	1.88	6790	-20.18	20240110	5400	0.37	20240409	7870	-31.13	20230411	5320	1.88	20231030	2.84	N	023350	500	54 억		95205	N	N	0	N	00	N
119	20240409	110317	57	100.00	KOSPI		서비스업	N	N	N	N		N	5430	30	2	0.56	105583430	19403	53.35	5420	5470	5410	7020	3780	5400	5441.80	0.87	0	2687	5533	5466	5433	5366	5333	5450	5350	55	1620	500	4100	10	1	10950000	595	4.46	0.37	12	0.18	1218.00	14488.00	7870	20230411	-31.00	5320	20231030	2.07	6790	-20.03	20240110	5400	0.56	20240408	7870	-31.00	20230411	5320	2.07	20231030	2.84	N	023350	500	54 억		95205	N	N	0	N	00	N
120	20240409	100314	57	100.00	KOSPI		서비스업	N	N	N	N		N	5460	60	2	1.11	77855820	14300	39.32	5420	5470	5410	7020	3780	5400	5444.74	0.87	0	2485	5533	5466	5433	5366	5333	5450	5350	55	1620	500	4100	10	1	10950000	598	4.48	0.38	12	0.13	1218.00	14488.00	7870	20230411	-30.62	5320	20231030	2.63	6790	-19.59	20240110	5400	1.11	20240408	7870	-30.62	20230411	5320	2.63	20231030	2.84	N	023350	500	54 억		95205	N	N	0	N	00	N
121	20240409	090319	57	100.00	KOSPI		서비스업	N	N	N	N		N	5410	10	2	0.19	2836920	524	1.44	5420	5420	5410	7020	3780	5400	5416.83	0.87	0	-48	5533	5466	5433	5366	5333	5450	5350	55	1620	500	4100	10	1	10950000	592	4.44	0.37	12	0.00	1218.00	14488.00	7870	20230411	-31.26	5320	20231030	1.69	6790	-20.32	20240110	5400	0.19	20240408	7870	-31.26	20230411	5320	1.69	20231030	2.84	N	023350	500	54 억		95205	N	N	0	N	00	N
122	20240408	160316	57	100.00	KOSPI		서비스업	N	N	N	N		N	5400	-70	5	-1.28	198102820	36366	35.50	5470	5500	5400	7110	3830	5470	5447.47	0.93	0	-5696	5823	5646	5553	5376	5283	5600	5330	55	1640	500	4150	10	1	10950000	591	4.43	0.37	12	0.33	1218.00	14488.00	7870	20230411	-31.39	5320	20231030	1.50	6790	-20.47	20240110	5400	0.00	20240408	7870	-31.39	20230411	5320	1.50	20231030	2.89	N	023350	500	54 억		101525	N	N	78	N	00	N
123	20240408	150316	57	100.00	KOSPI		서비스업	N	N	N	N		N	5440	-30	5	-0.55	152611970	27961	27.29	5470	5500	5410	7110	3830	5470	5458.03	0.93	0	-5862	5823	5646	5553	5376	5283	5600	5330	55	1640	500	4150	10	1	10950000	596	4.47	0.38	12	0.26	1218.00	14488.00	7870	20230411	-30.88	5320	20231030	2.26	6790	-19.88	20240110	5410	0.55	20240408	7870	-30.88	20230411	5320	2.26	20231030	2.89	N	023350	500	54 억		101525	N	N	78	N	00	N
124	20240408	140317	57	100.00	KOSPI		서비스업	N	N	N	N		N	5470	0	3	0.00	141990540	26008	25.39	5470	5500	5410	7110	3830	5470	5459.49	0.93	0	-5566	5823	5646	5553	5376	5283	5600	5330	55	1640	500	4150	10	1	10950000	599	4.49	0.38	12	0.24	1218.00	14488.00	7870	20230411	-30.50	5320	20231030	2.82	6790	-19.44	20240110	5410	1.11	20240408	7870	-30.50	20230411	5320	2.82	20231030	2.89	N	023350	500	54 억		101525	N	N	78	N	00	N
125	20240408	130316	57	100.00	KOSPI		서비스업	N	N	N	N		N	5460	-10	5	-0.18	136289190	24963	24.37	5470	5500	5410	7110	3830	5470	5459.65	0.93	0	-5166	5823	5646	5553	5376	5283	5600	5330	55	1640	500	4150	10	1	10950000	598	4.48	0.38	12	0.23	1218.00	14488.00	7870	20230411	-30.62	5320	20231030	2.63	6790	-19.59	20240110	5410	0.92	20240408	7870	-30.62	20230411	5320	2.63	20231030	2.89	N	023350	500	54 억		101525	N	N	78	N	00	N
126	20240408	120316	57	100.00	KOSPI		서비스업	N	N	N	N		N	5440	-30	5	-0.55	133132140	24384	23.80	5470	5500	5410	7110	3830	5470	5459.82	0.93	0	-5128	5823	5646	5553	5376	5283	5600	5330	55	1640	500	4150	10	1	10950000	596	4.47	0.38	12	0.22	1218.00	14488.00	7870	20230411	-30.88	5320	20231030	2.26	6790	-19.88	20240110	5410	0.55	20240408	7870	-30.88	20230411	5320	2.26	20231030	2.89	N	023350	500	54 억		101525	N	N	78	N	00	N
127	20240408	110318	57	100.00	KOSPI		서비스업	N	N	N	N		N	5470	0	3	0.00	126737400	23210	22.66	5470	5500	5410	7110	3830	5470	5460.47	0.93	0	-5108	5823	5646	5553	5376	5283	5600	5330	55	1640	500	4150	10	1	10950000	599	4.49	0.38	12	0.21	1218.00	14488.00	7870	20230411	-30.50	5320	20231030	2.82	6790	-19.44	20240110	5410	1.11	20240408	7870	-30.50	20230411	5320	2.82	20231030	2.89	N	023350	500	54 억		101525	N	N	78	N	00	N
128	20240408	100314	57	100.00	KOSPI		서비스업	N	N	N	N		N	5480	10	2	0.18	109355950	20028	19.55	5470	5500	5410	7110	3830	5470	5460.15	0.93	0	-5064	5823	5646	5553	5376	5283	5600	5330	55	1640	500	4150	10	1	10950000	600	4.50	0.38	12	0.18	1218.00	14488.00	7870	20230411	-30.37	5320	20231030	3.01	6790	-19.29	20240110	5410	1.29	20240408	7870	-30.37	20230411	5320	3.01	20231030	2.89	N	023350	500	54 억		101525	N	N	78	N	00	N
129	20240408	090318	57	100.00	KOSPI		서비스업	N	N	N	N		N	5480	10	2	0.18	25231120	4613	4.50	5470	5480	5460	7110	3830	5470	5469.57	0.93	0	96	5823	5646	5553	5376	5283	5600	5330	55	1640	500	4150	10	1	10950000	600	4.50	0.38	12	0.04	1218.00	14488.00	7870	20230411	-30.37	5320	20231030	3.01	6790	-19.29	20240110	5460	0.37	20240408	7870	-30.37	20230411	5320	3.01	20231030	2.89	N	023350	500	54 억		101525	N	N	78	N	00	N
130	20240405	160316	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5470	-180	5	-3.19	565355040	102258	441.05	5650	5730	5460	7340	3960	5650	5528.46	1.01	0	-7652	5783	5716	5673	5606	5563	5695	5585	55	1690	500	4290	10	1	10950000	599	4.49	0.38	12	0.93	1218.00	14488.00	7870	20230411	-30.50	5320	20231030	2.82	6790	-19.44	20240110	5460	0.18	20240405	7870	-30.50	20230411	5320	2.82	20231030	2.88	N	023350	500	54 억		110373	N	N	78	N	00	N
131	20240405	150315	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5500	-150	5	-2.65	477433690	86190	371.75	5650	5730	5470	7340	3960	5650	5539.03	1.01	0	-734	5783	5716	5673	5606	5563	5695	5585	55	1690	500	4290	10	1	10950000	602	4.52	0.38	12	0.79	1218.00	14488.00	7870	20230411	-30.11	5320	20231030	3.38	6790	-19.00	20240110	5470	0.55	20240405	7870	-30.11	20230411	5320	3.38	20231030	2.88	N	023350	500	54 억		110373	N	N	2	N	00	N
132	20240405	140314	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5510	-140	5	-2.48	434459580	78356	337.96	5650	5730	5470	7340	3960	5650	5544.39	1.01	0	3500	5783	5716	5673	5606	5563	5695	5585	55	1690	500	4290	10	1	10950000	603	4.52	0.38	12	0.72	1218.00	14488.00	7870	20230411	-29.99	5320	20231030	3.57	6790	-18.85	20240110	5470	0.73	20240405	7870	-29.99	20230411	5320	3.57	20231030	2.88	N	023350	500	54 억		110373	N	N	2	N	00	N
133	20240405	130313	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5550	-100	5	-1.77	352824380	63500	273.88	5650	5730	5490	7340	3960	5650	5555.96	1.01	0	7021	5783	5716	5673	5606	5563	5695	5585	55	1690	500	4290	10	1	10950000	608	4.56	0.38	12	0.58	1218.00	14488.00	7870	20230411	-29.48	5320	20231030	4.32	6790	-18.26	20240110	5490	1.09	20240405	7870	-29.48	20230411	5320	4.32	20231030	2.88	N	023350	500	54 억		110373	N	N	2	N	00	N
134	20240405	120314	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5510	-140	5	-2.48	277333150	49791	214.76	5650	5730	5490	7340	3960	5650	5569.59	1.01	0	6750	5783	5716	5673	5606	5563	5695	5585	55	1690	500	4290	10	1	10950000	603	4.52	0.38	12	0.45	1218.00	14488.00	7870	20230411	-29.99	5320	20231030	3.57	6790	-18.85	20240110	5490	0.36	20240405	7870	-29.99	20230411	5320	3.57	20231030	2.88	N	023350	500	54 억		110373	N	N	2	N	00	N
135	20240405	110317	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5590	-60	5	-1.06	159116740	28373	122.38	5650	5730	5530	7340	3960	5650	5607.71	1.01	0	221	5783	5716	5673	5606	5563	5695	5585	55	1690	500	4290	10	1	10950000	612	4.59	0.39	12	0.26	1218.00	14488.00	7870	20230411	-28.97	5320	20231030	5.08	6790	-17.67	20240110	5530	1.08	20240405	7870	-28.97	20230411	5320	5.08	20231030	2.88	N	023350	500	54 억		110373	N	N	2	N	00	N
136	20240405	100255	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5630	-20	5	-0.35	60471420	10718	46.23	5650	5730	5620	7340	3960	5650	5641.88	1.01	0	-126	5783	5716	5673	5606	5563	5695	5585	55	1690	500	4290	10	1	10950000	616	4.62	0.39	12	0.10	1218.00	14488.00	7870	20230411	-28.46	5320	20231030	5.83	6790	-17.08	20240110	5550	1.44	20240118	7870	-28.46	20230411	5320	5.83	20231030	2.88	N	023350	500	54 억		110373	N	N	2	N	00	N
137	20240405	090313	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5650	0	3	0.00	13528360	2395	10.33	5650	5650	5620	7340	3960	5650	5648.44	1.01	0	-125	5783	5716	5673	5606	5563	5695	5585	55	1690	500	4290	10	1	10950000	619	4.64	0.39	12	0.02	1218.00	14488.00	7870	20230411	-28.21	5320	20231030	6.20	6790	-16.79	20240110	5550	1.80	20240118	7870	-28.21	20230411	5320	6.20	20231030	2.88	N	023350	500	54 억		110373	N	N	2	N	00	N
138	20240404	160312	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5650	-40	5	-0.70	131121410	23122	41.43	5690	5740	5630	7390	3990	5690	5670.85	1.02	0	-1635	5783	5736	5703	5656	5623	5720	5640	55	1700	500	4320	10	1	10950000	619	4.64	0.39	12	0.21	1218.00	14488.00	7870	20230411	-28.21	5320	20231030	6.20	6790	-16.79	20240110	5550	1.80	20240118	7870	-28.21	20230411	5320	6.20	20231030	2.89	N	023350	500	54 억		112060	N	N	2	N	00	N
139	20240404	150312	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5660	-30	5	-0.53	122897220	21667	38.82	5690	5740	5630	7390	3990	5690	5672.09	1.02	0	-1657	5783	5736	5703	5656	5623	5720	5640	55	1700	500	4320	10	1	10950000	620	4.65	0.39	12	0.20	1218.00	14488.00	7870	20230411	-28.08	5320	20231030	6.39	6790	-16.64	20240110	5550	1.98	20240118	7870	-28.08	20230411	5320	6.39	20231030	2.89	N	023350	500	54 억		112060	N	N	3	N	00	N
140	20240404	140312	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5670	-20	5	-0.35	106472610	18764	33.62	5690	5740	5630	7390	3990	5690	5674.30	1.02	0	-1992	5783	5736	5703	5656	5623	5720	5640	55	1700	500	4320	10	1	10950000	621	4.66	0.39	12	0.17	1218.00	14488.00	7870	20230411	-27.95	5320	20231030	6.58	6790	-16.49	20240110	5550	2.16	20240118	7870	-27.95	20230411	5320	6.58	20231030	2.89	N	023350	500	54 억		112060	N	N	3	N	00	N
141	20240404	130310	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5680	-10	5	-0.18	84227130	14825	26.56	5690	5740	5650	7390	3990	5690	5681.43	1.02	0	-1868	5783	5736	5703	5656	5623	5720	5640	55	1700	500	4320	10	1	10950000	622	4.66	0.39	12	0.14	1218.00	14488.00	7870	20230411	-27.83	5320	20231030	6.77	6790	-16.35	20240110	5550	2.34	20240118	7870	-27.83	20230411	5320	6.77	20231030	2.89	N	023350	500	54 억		112060	N	N	3	N	00	N
142	20240404	120311	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5670	-20	5	-0.35	57921590	10184	18.25	5690	5740	5660	7390	3990	5690	5687.51	1.02	0	-1197	5783	5736	5703	5656	5623	5720	5640	55	1700	500	4320	10	1	10950000	621	4.66	0.39	12	0.09	1218.00	14488.00	7870	20230411	-27.95	5320	20231030	6.58	6790	-16.49	20240110	5550	2.16	20240118	7870	-27.95	20230411	5320	6.58	20231030	2.89	N	023350	500	54 억		112060	N	N	3	N	00	N
143	20240404	110311	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5680	-10	5	-0.18	51752380	9097	16.30	5690	5740	5660	7390	3990	5690	5688.95	1.02	0	-1069	5783	5736	5703	5656	5623	5720	5640	55	1700	500	4320	10	1	10950000	622	4.66	0.39	12	0.08	1218.00	14488.00	7870	20230411	-27.83	5320	20231030	6.77	6790	-16.35	20240110	5550	2.34	20240118	7870	-27.83	20230411	5320	6.77	20231030	2.89	N	023350	500	54 억		112060	N	N	3	N	00	N
144	20240404	100310	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5700	10	2	0.18	41299250	7253	12.99	5690	5740	5670	7390	3990	5690	5694.09	1.02	0	-516	5783	5736	5703	5656	5623	5720	5640	55	1700	500	4320	10	1	10950000	624	4.68	0.39	12	0.07	1218.00	14488.00	7870	20230411	-27.57	5320	20231030	7.14	6790	-16.05	20240110	5550	2.70	20240118	7870	-27.57	20230411	5320	7.14	20231030	2.89	N	023350	500	54 억		112060	N	N	3	N	00	N
145	20240404	090311	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5740	50	2	0.88	13674780	2400	4.30	5690	5740	5690	7390	3990	5690	5697.82	1.02	0	-120	5783	5736	5703	5656	5623	5720	5640	55	1700	500	4320	10	1	10950000	629	4.71	0.40	12	0.02	1218.00	14488.00	7870	20230411	-27.06	5320	20231030	7.89	6790	-15.46	20240110	5550	3.42	20240118	7870	-27.06	20230411	5320	7.89	20231030	2.89	N	023350	500	54 억		112060	N	N	3	N	00	N
146	20240403	160312	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5690	-40	5	-0.70	315547470	55335	190.65	5720	5750	5670	7440	4020	5730	5702.12	1.09	0	-7206	5856	5792	5736	5672	5616	5765	5645	55	1710	500	4350	10	1	10950000	623	4.67	0.39	12	0.51	1218.00	14488.00	7870	20230411	-27.70	5320	20231030	6.95	6790	-16.20	20240110	5550	2.52	20240118	7870	-27.70	20230411	5320	6.95	20231030	2.93	N	023350	500	54 억		119118	N	N	3	N	00	N
147	20240403	150310	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5690	-40	5	-0.70	308827410	54153	186.57	5720	5750	5670	7440	4020	5730	5702.49	1.09	0	-6487	5856	5792	5736	5672	5616	5765	5645	55	1710	500	4350	10	1	10950000	623	4.67	0.39	12	0.49	1218.00	14488.00	7870	20230411	-27.70	5320	20231030	6.95	6790	-16.20	20240110	5550	2.52	20240118	7870	-27.70	20230411	5320	6.95	20231030	2.93	N	023350	500	54 억		119118	N	N	19	N	00	N
148	20240403	140309	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5710	-20	5	-0.35	275682080	48323	166.49	5720	5750	5670	7440	4020	5730	5704.60	1.09	0	-3041	5856	5792	5736	5672	5616	5765	5645	55	1710	500	4350	10	1	10950000	625	4.69	0.39	12	0.44	1218.00	14488.00	7870	20230411	-27.45	5320	20231030	7.33	6790	-15.91	20240110	5550	2.88	20240118	7870	-27.45	20230411	5320	7.33	20231030	2.93	N	023350	500	54 억		119118	N	N	19	N	00	N
149	20240403	130308	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5710	-20	5	-0.35	261597310	45843	157.94	5720	5750	5690	7440	4020	5730	5705.98	1.09	0	-2125	5856	5792	5736	5672	5616	5765	5645	55	1710	500	4350	10	1	10950000	625	4.69	0.39	12	0.42	1218.00	14488.00	7870	20230411	-27.45	5320	20231030	7.33	6790	-15.91	20240110	5550	2.88	20240118	7870	-27.45	20230411	5320	7.33	20231030	2.93	N	023350	500	54 억		119118	N	N	19	N	00	N
150	20240403	120310	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5720	-10	5	-0.17	242152540	42430	146.18	5720	5750	5690	7440	4020	5730	5706.70	1.09	0	-90	5856	5792	5736	5672	5616	5765	5645	55	1710	500	4350	10	1	10950000	626	4.70	0.39	12	0.39	1218.00	14488.00	7870	20230411	-27.32	5320	20231030	7.52	6790	-15.76	20240110	5550	3.06	20240118	7870	-27.32	20230411	5320	7.52	20231030	2.93	N	023350	500	54 억		119118	N	N	19	N	00	N
151	20240403	110309	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5700	-30	5	-0.52	235649860	41290	142.26	5720	5750	5690	7440	4020	5730	5706.77	1.09	0	849	5856	5792	5736	5672	5616	5765	5645	55	1710	500	4350	10	1	10950000	624	4.68	0.39	12	0.38	1218.00	14488.00	7870	20230411	-27.57	5320	20231030	7.14	6790	-16.05	20240110	5550	2.70	20240118	7870	-27.57	20230411	5320	7.14	20231030	2.93	N	023350	500	54 억		119118	N	N	19	N	00	N
152	20240403	100309	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5710	-20	5	-0.35	85653770	14985	51.63	5720	5750	5690	7440	4020	5730	5715.24	1.09	0	85	5856	5792	5736	5672	5616	5765	5645	55	1710	500	4350	10	1	10950000	625	4.69	0.39	12	0.14	1218.00	14488.00	7870	20230411	-27.45	5320	20231030	7.33	6790	-15.91	20240110	5550	2.88	20240118	7870	-27.45	20230411	5320	7.33	20231030	2.93	N	023350	500	54 억		119118	N	N	19	N	00	N
153	20240403	090310	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5690	-40	5	-0.70	10742790	1878	6.47	5720	5730	5690	7440	4020	5730	5714.01	1.09	0	-398	5856	5792	5736	5672	5616	5765	5645	55	1710	500	4350	10	1	10950000	623	4.67	0.39	12	0.02	1218.00	14488.00	7870	20230411	-27.70	5320	20231030	6.95	6790	-16.20	20240110	5550	2.52	20240118	7870	-27.70	20230411	5320	6.95	20231030	2.93	N	023350	500	54 억		119118	N	N	19	N	00	N
154	20240402	160303	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5730	20	2	0.35	166076580	29025	70.51	5800	5800	5680	7420	4000	5710	5721.85	1.16	0	-7778	5776	5742	5696	5662	5616	5720	5640	55	1710	500	4330	10	1	10950000	627	4.70	0.40	12	0.27	1218.00	14488.00	7870	20230411	-27.19	5320	20231030	7.71	6790	-15.61	20240110	5550	3.24	20240118	7870	-27.19	20230411	5320	7.71	20231030	2.97	N	023350	500	54 억		126951	N	N	19	N	00	N
155	20240402	150309	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5680	-30	5	-0.53	161273350	28185	68.47	5800	5800	5680	7420	4000	5710	5721.96	1.16	0	-7699	5776	5742	5696	5662	5616	5720	5640	55	1710	500	4330	10	1	10950000	622	4.66	0.39	12	0.26	1218.00	14488.00	7870	20230411	-27.83	5320	20231030	6.77	6790	-16.35	20240110	5550	2.34	20240118	7870	-27.83	20230411	5320	6.77	20231030	2.97	N	023350	500	54 억		126951	N	N	0	N	00	N
156	20240402	140309	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5730	20	2	0.35	137049640	23936	58.15	5800	5800	5690	7420	4000	5710	5725.67	1.16	0	-4606	5776	5742	5696	5662	5616	5720	5640	55	1710	500	4330	10	1	10950000	627	4.70	0.40	12	0.22	1218.00	14488.00	7870	20230411	-27.19	5320	20231030	7.71	6790	-15.61	20240110	5550	3.24	20240118	7870	-27.19	20230411	5320	7.71	20231030	2.97	N	023350	500	54 억		126951	N	N	0	N	00	N
157	20240402	130305	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5720	10	2	0.18	121652060	21240	51.60	5800	5800	5690	7420	4000	5710	5727.50	1.16	0	-4115	5776	5742	5696	5662	5616	5720	5640	55	1710	500	4330	10	1	10950000	626	4.70	0.39	12	0.19	1218.00	14488.00	7870	20230411	-27.32	5320	20231030	7.52	6790	-15.76	20240110	5550	3.06	20240118	7870	-27.32	20230411	5320	7.52	20231030	2.97	N	023350	500	54 억		126951	N	N	0	N	00	N
158	20240402	120305	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5710	0	3	0.00	108271930	18903	45.92	5800	5800	5690	7420	4000	5710	5727.76	1.16	0	-3570	5776	5742	5696	5662	5616	5720	5640	55	1710	500	4330	10	1	10950000	625	4.69	0.39	12	0.17	1218.00	14488.00	7870	20230411	-27.45	5320	20231030	7.33	6790	-15.91	20240110	5550	2.88	20240118	7870	-27.45	20230411	5320	7.33	20231030	2.97	N	023350	500	54 억		126951	N	N	0	N	00	N
159	20240402	110307	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5710	0	3	0.00	85664630	14944	36.30	5800	5800	5690	7420	4000	5710	5732.38	1.16	0	-2579	5776	5742	5696	5662	5616	5720	5640	55	1710	500	4330	10	1	10950000	625	4.69	0.39	12	0.14	1218.00	14488.00	7870	20230411	-27.45	5320	20231030	7.33	6790	-15.91	20240110	5550	2.88	20240118	7870	-27.45	20230411	5320	7.33	20231030	2.97	N	023350	500	54 억		126951	N	N	0	N	00	N
160	20240402	100306	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5740	30	2	0.53	64779920	11293	27.43	5800	5800	5690	7420	4000	5710	5736.29	1.16	0	-1296	5776	5742	5696	5662	5616	5720	5640	55	1710	500	4330	10	1	10950000	629	4.71	0.40	12	0.10	1218.00	14488.00	7870	20230411	-27.06	5320	20231030	7.89	6790	-15.46	20240110	5550	3.42	20240118	7870	-27.06	20230411	5320	7.89	20231030	2.97	N	023350	500	54 억		126951	N	N	0	N	00	N
161	20240402	090305	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5740	30	2	0.53	10129000	1750	4.25	5800	5800	5740	7420	4000	5710	5788.00	1.16	0	79	5776	5742	5696	5662	5616	5720	5640	55	1710	500	4330	10	1	10950000	629	4.71	0.40	12	0.02	1218.00	14488.00	7870	20230411	-27.06	5320	20231030	7.89	6790	-15.46	20240110	5550	3.42	20240118	7870	-27.06	20230411	5320	7.89	20231030	2.97	N	023350	500	54 억		126951	N	N	0	N	00	N
162	20240401	160304	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5710	30	2	0.53	234966450	41166	225.79	5730	5730	5650	7380	3980	5680	5707.78	1.03	0	14324	5753	5716	5683	5646	5613	5735	5665	55	1700	500	4310	10	1	10950000	625	4.69	0.39	12	0.38	1218.00	14488.00	7870	20230411	-27.45	5320	20231030	7.33	6790	-15.91	20240110	5550	2.88	20240118	7870	-27.45	20230411	5320	7.33	20231030	3.00	N	023350	500	54 억		112828	N	N	0	N	00	N
163	20240401	150304	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5720	40	2	0.70	233141800	40847	224.04	5730	5730	5650	7380	3980	5680	5707.68	1.03	0	14308	5753	5716	5683	5646	5613	5735	5665	55	1700	500	4310	10	1	10950000	626	4.70	0.39	12	0.37	1218.00	14488.00	7870	20230411	-27.32	5320	20231030	7.52	6790	-15.76	20240110	5550	3.06	20240118	7870	-27.32	20230411	5320	7.52	20231030	3.00	N	023350	500	54 억		112828	N	N	0	N	00	N
164	20240401	140303	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5720	40	2	0.70	206883970	36252	198.84	5730	5730	5650	7380	3980	5680	5706.83	1.03	0	12495	5753	5716	5683	5646	5613	5735	5665	55	1700	500	4310	10	1	10950000	626	4.70	0.39	12	0.33	1218.00	14488.00	7870	20230411	-27.32	5320	20231030	7.52	6790	-15.76	20240110	5550	3.06	20240118	7870	-27.32	20230411	5320	7.52	20231030	3.00	N	023350	500	54 억		112828	N	N	0	N	00	N
165	20240401	130304	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5720	40	2	0.70	194083400	34012	186.55	5730	5730	5650	7380	3980	5680	5706.32	1.03	0	12314	5753	5716	5683	5646	5613	5735	5665	55	1700	500	4310	10	1	10950000	626	4.70	0.39	12	0.31	1218.00	14488.00	7870	20230411	-27.32	5320	20231030	7.52	6790	-15.76	20240110	5550	3.06	20240118	7870	-27.32	20230411	5320	7.52	20231030	3.00	N	023350	500	54 억		112828	N	N	0	N	00	N
166	20240401	120306	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5710	30	2	0.53	121761830	21349	117.10	5730	5730	5650	7380	3980	5680	5703.40	1.03	0	4528	5753	5716	5683	5646	5613	5735	5665	55	1700	500	4310	10	1	10950000	625	4.69	0.39	12	0.19	1218.00	14488.00	7870	20230411	-27.45	5320	20231030	7.33	6790	-15.91	20240110	5550	2.88	20240118	7870	-27.45	20230411	5320	7.33	20231030	3.00	N	023350	500	54 억		112828	N	N	0	N	00	N
167	20240401	110305	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5730	50	2	0.88	100764680	17672	96.93	5730	5730	5650	7380	3980	5680	5701.94	1.03	0	4379	5753	5716	5683	5646	5613	5735	5665	55	1700	500	4310	10	1	10950000	627	4.70	0.40	12	0.16	1218.00	14488.00	7870	20230411	-27.19	5320	20231030	7.71	6790	-15.61	20240110	5550	3.24	20240118	7870	-27.19	20230411	5320	7.71	20231030	3.00	N	023350	500	54 억		112828	N	N	0	N	00	N
168	20240401	100302	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5710	30	2	0.53	60039140	10553	57.88	5730	5730	5650	7380	3980	5680	5689.30	1.03	0	2683	5753	5716	5683	5646	5613	5735	5665	55	1700	500	4310	10	1	10950000	625	4.69	0.39	12	0.10	1218.00	14488.00	7870	20230411	-27.45	5320	20231030	7.33	6790	-15.91	20240110	5550	2.88	20240118	7870	-27.45	20230411	5320	7.33	20231030	3.00	N	023350	500	54 억		112828	N	N	0	N	00	N
169	20240401	090303	55	50.00	KOSPI		서비스업	N	N	N	Y	50	N	5730	50	2	0.88	6641800	1160	6.36	5730	5730	5720	7380	3980	5680	5725.69	1.03	0	-383	5753	5716	5683	5646	5613	5735	5665	55	1700	500	4310	10	1	10950000	627	4.70	0.40	12	0.01	1218.00	14488.00	7870	20230411	-27.19	5320	20231030	7.71	6790	-15.61	20240110	5550	3.24	20240118	7870	-27.19	20230411	5320	7.71	20231030	3.00	N	023350	500	54 억		112828	N	N	0	N	00	N