KissMeData/053690/price/prices-20240401.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

75 KiB

Raw Blame History

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	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160545	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16310	60	2	0.37	2177663510	134332	64.26	16100	16500	15950	21100	11380	16250	16210.91	3.00	14387	17156	16702	16056	15602	14956	16930	15830	55	4850	500	11370	10	1	10957550	1787	12.55	0.93	12	1.23	1300.00	17559.00	40150	20230503	-59.38	14480	20240416	12.64	20450	-20.24	20240102	14480	12.64	20240416	40150	-59.38	20230503	14480	12.64	20240416	6.77	N	053690	500	54 억	329098	N	N	76	N	N
3	20240430	150555	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16380	130	2	0.80	2121144830	130868	62.60	16100	16500	15950	21100	11380	16250	16208.28	3.00	14065	17156	16702	16056	15602	14956	16930	15830	55	4850	500	11370	10	1	10957550	1795	12.60	0.93	12	1.19	1300.00	17559.00	40150	20230503	-59.20	14480	20240416	13.12	20450	-19.90	20240102	14480	13.12	20240416	40150	-59.20	20230503	14480	13.12	20240416	6.77	N	053690	500	54 억	329098	N	N	0	N	N
4	20240430	140555	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16460	210	2	1.29	1970485150	121668	58.20	16100	16500	15950	21100	11380	16250	16195.59	3.00	10624	17156	16702	16056	15602	14956	16930	15830	55	4850	500	11370	10	1	10957550	1804	12.66	0.94	12	1.11	1300.00	17559.00	40150	20230503	-59.00	14480	20240416	13.67	20450	-19.51	20240102	14480	13.67	20240416	40150	-59.00	20230503	14480	13.67	20240416	6.77	N	053690	500	54 억	329098	N	N	0	N	N
5	20240430	130554	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16500	250	2	1.54	1812155570	112049	53.60	16100	16500	15950	21100	11380	16250	16172.88	3.00	9582	17156	16702	16056	15602	14956	16930	15830	55	4850	500	11370	10	1	10957550	1808	12.69	0.94	12	1.02	1300.00	17559.00	40150	20230503	-58.90	14480	20240416	13.95	20450	-19.32	20240102	14480	13.95	20240416	40150	-58.90	20230503	14480	13.95	20240416	6.77	N	053690	500	54 억	329098	N	N	0	N	N
6	20240430	120555	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16290	40	2	0.25	1311446130	81464	38.97	16100	16300	15950	21100	11380	16250	16098.47	3.00	6224	17156	16702	16056	15602	14956	16930	15830	55	4850	500	11370	10	1	10957550	1785	12.53	0.93	12	0.74	1300.00	17559.00	40150	20230503	-59.43	14480	20240416	12.50	20450	-20.34	20240102	14480	12.50	20240416	40150	-59.43	20230503	14480	12.50	20240416	6.77	N	053690	500	54 억	329098	N	N	0	N	N
7	20240430	110553	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16020	-230	5	-1.42	970757950	60327	28.86	16100	16300	15950	21100	11380	16250	16091.60	3.00	-6473	17156	16702	16056	15602	14956	16930	15830	55	4850	500	11370	10	1	10957550	1755	12.32	0.91	12	0.55	1300.00	17559.00	40150	20230503	-60.10	14480	20240416	10.64	20450	-21.66	20240102	14480	10.64	20240416	40150	-60.10	20230503	14480	10.64	20240416	6.77	N	053690	500	54 억	329098	N	N	0	N	N
8	20240430	100553	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16000	-250	5	-1.54	697207860	43214	20.67	16100	16300	15980	21100	11380	16250	16133.84	3.00	-9613	17156	16702	16056	15602	14956	16930	15830	55	4850	500	11370	10	1	10957550	1753	12.31	0.91	12	0.39	1300.00	17559.00	40150	20230503	-60.15	14480	20240416	10.50	20450	-21.76	20240102	14480	10.50	20240416	40150	-60.15	20230503	14480	10.50	20240416	6.77	N	053690	500	54 억	329098	N	N	0	N	N
9	20240430	090602	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16170	-80	5	-0.49	78786200	4878	2.33	16100	16300	16100	21100	11380	16250	16151.33	3.00	1275	17156	16702	16056	15602	14956	16930	15830	55	4850	500	11370	10	1	10957550	1772	12.44	0.92	12	0.04	1300.00	17559.00	40150	20230503	-59.73	14480	20240416	11.67	20450	-20.93	20240102	14480	11.67	20240416	40150	-59.73	20230503	14480	11.67	20240416	6.77	N	053690	500	54 억	329098	N	N	0	N	N
10	20240429	160542	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16250	610	2	3.90	3380530010	208002	502.58	15670	16510	15410	20300	10950	15640	16252.39	2.65	40646	15853	15746	15623	15516	15393	15685	15455	55	4660	500	10940	10	1	10957550	1781	12.50	0.93	12	1.90	1300.00	17559.00	40150	20230503	-59.53	14480	20240416	12.22	20450	-20.54	20240102	14480	12.22	20240416	40150	-59.53	20230503	14480	12.22	20240416	6.77	N	053690	500	54 억	290243	N	N	0	N	N
11	20240429	150553	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16250	610	2	3.90	3231109570	198791	480.32	15670	16510	15410	20300	10950	15640	16253.80	2.65	39163	15853	15746	15623	15516	15393	15685	15455	55	4660	500	10940	10	1	10957550	1781	12.50	0.93	12	1.81	1300.00	17559.00	40150	20230503	-59.53	14480	20240416	12.22	20450	-20.54	20240102	14480	12.22	20240416	40150	-59.53	20230503	14480	12.22	20240416	6.77	N	053690	500	54 억	290243	N	N	0	N	N
12	20240429	140532	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16370	730	2	4.67	3076637960	189308	457.41	15670	16510	15410	20300	10950	15640	16252.02	2.65	40749	15853	15746	15623	15516	15393	15685	15455	55	4660	500	10940	10	1	10957550	1794	12.59	0.93	12	1.73	1300.00	17559.00	40150	20230503	-59.23	14480	20240416	13.05	20450	-19.95	20240102	14480	13.05	20240416	40150	-59.23	20230503	14480	13.05	20240416	6.77	N	053690	500	54 억	290243	N	N	0	N	N
13	20240429	130553	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16440	800	2	5.12	2921936730	179858	434.58	15670	16510	15410	20300	10950	15640	16245.80	2.65	41622	15853	15746	15623	15516	15393	15685	15455	55	4660	500	10940	10	1	10957550	1801	12.65	0.94	12	1.64	1300.00	17559.00	40150	20230503	-59.05	14480	20240416	13.54	20450	-19.61	20240102	14480	13.54	20240416	40150	-59.05	20230503	14480	13.54	20240416	6.77	N	053690	500	54 억	290243	N	N	0	N	N
14	20240429	120552	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16420	780	2	4.99	2792084090	171954	415.48	15670	16510	15410	20300	10950	15640	16237.39	2.65	40412	15853	15746	15623	15516	15393	15685	15455	55	4660	500	10940	10	1	10957550	1799	12.63	0.94	12	1.57	1300.00	17559.00	40150	20230503	-59.10	14480	20240416	13.40	20450	-19.71	20240102	14480	13.40	20240416	40150	-59.10	20230503	14480	13.40	20240416	6.77	N	053690	500	54 억	290243	N	N	0	N	N
15	20240429	110540	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16320	680	2	4.35	2123676520	131229	317.08	15670	16400	15410	20300	10950	15640	16182.98	2.65	36023	15853	15746	15623	15516	15393	15685	15455	55	4660	500	10940	10	1	10957550	1788	12.55	0.93	12	1.20	1300.00	17559.00	40150	20230503	-59.35	14480	20240416	12.71	20450	-20.20	20240102	14480	12.71	20240416	40150	-59.35	20230503	14480	12.71	20240416	6.77	N	053690	500	54 억	290243	N	N	0	N	N
16	20240429	100552	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16320	680	2	4.35	1591054610	98604	238.25	15670	16400	15410	20300	10950	15640	16135.80	2.65	43226	15853	15746	15623	15516	15393	15685	15455	55	4660	500	10940	10	1	10957550	1788	12.55	0.93	12	0.90	1300.00	17559.00	40150	20230503	-59.35	14480	20240416	12.71	20450	-20.20	20240102	14480	12.71	20240416	40150	-59.35	20230503	14480	12.71	20240416	6.77	N	053690	500	54 억	290243	N	N	0	N	N
17	20240429	090552	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15830	190	2	1.21	71163290	4520	10.92	15670	15850	15660	20300	10950	15640	15744.09	2.65	3175	15853	15746	15623	15516	15393	15685	15455	55	4660	500	10940	10	1	10957550	1735	12.18	0.90	12	0.04	1300.00	17559.00	40150	20230503	-60.57	14480	20240416	9.32	20450	-22.59	20240102	14480	9.32	20240416	40150	-60.57	20230503	14480	9.32	20240416	6.77	N	053690	500	54 억	290243	N	N	0	N	N
18	20240426	160550	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15640	-80	5	-0.51	622056970	39893	69.43	15700	15730	15500	20400	11010	15720	15592.82	2.73	-8534	16093	15906	15633	15446	15173	16000	15540	55	4680	500	11000	10	1	10957550	1714	12.03	0.89	12	0.36	1300.00	17559.00	40150	20230503	-61.05	14480	20240416	8.01	20450	-23.52	20240102	14480	8.01	20240416	40150	-61.05	20230503	14480	8.01	20240416	6.82	N	053690	500	54 억	299225	N	N	0	N	N
19	20240426	150551	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15700	-20	5	-0.13	599244370	38433	66.89	15700	15730	15500	20400	11010	15720	15591.91	2.73	-8681	16093	15906	15633	15446	15173	16000	15540	55	4680	500	11000	10	1	10957550	1720	12.08	0.89	12	0.35	1300.00	17559.00	40150	20230503	-60.90	14480	20240416	8.43	20450	-23.23	20240102	14480	8.43	20240416	40150	-60.90	20230503	14480	8.43	20240416	6.82	N	053690	500	54 억	299225	N	N	0	N	N
20	20240426	140548	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15520	-200	5	-1.27	424089130	27217	47.37	15700	15730	15500	20400	11010	15720	15581.75	2.73	-7014	16093	15906	15633	15446	15173	16000	15540	55	4680	500	11000	10	1	10957550	1701	11.94	0.88	12	0.25	1300.00	17559.00	40150	20230503	-61.34	14480	20240416	7.18	20450	-24.11	20240102	14480	7.18	20240416	40150	-61.34	20230503	14480	7.18	20240416	6.82	N	053690	500	54 억	299225	N	N	0	N	N
21	20240426	130548	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15600	-120	5	-0.76	394845430	25334	44.09	15700	15730	15500	20400	11010	15720	15585.57	2.73	-5660	16093	15906	15633	15446	15173	16000	15540	55	4680	500	11000	10	1	10957550	1709	12.00	0.89	12	0.23	1300.00	17559.00	40150	20230503	-61.15	14480	20240416	7.73	20450	-23.72	20240102	14480	7.73	20240416	40150	-61.15	20230503	14480	7.73	20240416	6.82	N	053690	500	54 억	299225	N	N	0	N	N
22	20240426	120549	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15520	-200	5	-1.27	309290660	19835	34.52	15700	15730	15500	20400	11010	15720	15593.14	2.73	-4073	16093	15906	15633	15446	15173	16000	15540	55	4680	500	11000	10	1	10957550	1701	11.94	0.88	12	0.18	1300.00	17559.00	40150	20230503	-61.34	14480	20240416	7.18	20450	-24.11	20240102	14480	7.18	20240416	40150	-61.34	20230503	14480	7.18	20240416	6.82	N	053690	500	54 억	299225	N	N	0	N	N
23	20240426	110548	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15580	-140	5	-0.89	242247040	15517	27.01	15700	15730	15500	20400	11010	15720	15611.68	2.73	-1711	16093	15906	15633	15446	15173	16000	15540	55	4680	500	11000	10	1	10957550	1707	11.98	0.89	12	0.14	1300.00	17559.00	40150	20230503	-61.20	14480	20240416	7.60	20450	-23.81	20240102	14480	7.60	20240416	40150	-61.20	20230503	14480	7.60	20240416	6.82	N	053690	500	54 억	299225	N	N	0	N	N
24	20240426	100548	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15650	-70	5	-0.45	118135340	7546	13.13	15700	15730	15600	20400	11010	15720	15655.32	2.73	-273	16093	15906	15633	15446	15173	16000	15540	55	4680	500	11000	10	1	10957550	1715	12.04	0.89	12	0.07	1300.00	17559.00	40150	20230503	-61.02	14480	20240416	8.08	20450	-23.47	20240102	14480	8.08	20240416	40150	-61.02	20230503	14480	8.08	20240416	6.82	N	053690	500	54 억	299225	N	N	0	N	N
25	20240426	090551	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15720	0	3	0.00	7259660	462	0.80	15700	15730	15690	20400	11010	15720	15713.48	2.73	-274	16093	15906	15633	15446	15173	16000	15540	55	4680	500	11000	10	1	10957550	1723	12.09	0.90	12	0.00	1300.00	17559.00	40150	20230503	-60.85	14480	20240416	8.56	20450	-23.13	20240102	14480	8.56	20240416	40150	-60.85	20230503	14480	8.56	20240416	6.82	N	053690	500	54 억	299225	N	N	0	N	N
26	20240425	160545	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15720	160	2	1.03	882152200	56511	83.03	15390	15820	15360	20200	10900	15560	15610.21	2.65	8580	15960	15760	15530	15330	15100	15860	15430	55	4640	500	10890	10	1	10957550	1723	12.09	0.90	12	0.52	1300.00	17559.00	40150	20230503	-60.85	14480	20240416	8.56	20450	-23.13	20240102	14480	8.56	20240416	40150	-60.85	20230503	14480	8.56	20240416	6.87	N	053690	500	54 억	290365	N	N	51	N	N
27	20240425	150549	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15710	150	2	0.96	847954000	54335	79.84	15390	15820	15360	20200	10900	15560	15606.04	2.65	8418	15960	15760	15530	15330	15100	15860	15430	55	4640	500	10890	10	1	10957550	1721	12.08	0.89	12	0.50	1300.00	17559.00	40150	20230503	-60.87	14480	20240416	8.49	20450	-23.18	20240102	14480	8.49	20240416	40150	-60.87	20230503	14480	8.49	20240416	6.87	N	053690	500	54 억	290365	N	N	51	N	N
28	20240425	140546	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15690	130	2	0.84	740917410	47524	69.83	15390	15820	15360	20200	10900	15560	15590.38	2.65	8331	15960	15760	15530	15330	15100	15860	15430	55	4640	500	10890	10	1	10957550	1719	12.07	0.89	12	0.43	1300.00	17559.00	40150	20230503	-60.92	14480	20240416	8.36	20450	-23.28	20240102	14480	8.36	20240416	40150	-60.92	20230503	14480	8.36	20240416	6.87	N	053690	500	54 억	290365	N	N	51	N	N
29	20240425	130549	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15720	160	2	1.03	694658530	44577	65.50	15390	15820	15360	20200	10900	15560	15583.34	2.65	8608	15960	15760	15530	15330	15100	15860	15430	55	4640	500	10890	10	1	10957550	1723	12.09	0.90	12	0.41	1300.00	17559.00	40150	20230503	-60.85	14480	20240416	8.56	20450	-23.13	20240102	14480	8.56	20240416	40150	-60.85	20230503	14480	8.56	20240416	6.87	N	053690	500	54 억	290365	N	N	51	N	N
30	20240425	120545	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15620	60	2	0.39	465039440	29975	44.04	15390	15620	15360	20200	10900	15560	15514.24	2.65	6941	15960	15760	15530	15330	15100	15860	15430	55	4640	500	10890	10	1	10957550	1712	12.02	0.89	12	0.27	1300.00	17559.00	40150	20230503	-61.10	14480	20240416	7.87	20450	-23.62	20240102	14480	7.87	20240416	40150	-61.10	20230503	14480	7.87	20240416	6.87	N	053690	500	54 억	290365	N	N	51	N	N
31	20240425	110546	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15560	0	3	0.00	350234800	22601	33.21	15390	15600	15360	20200	10900	15560	15496.43	2.65	3709	15960	15760	15530	15330	15100	15860	15430	55	4640	500	10890	10	1	10957550	1705	11.97	0.89	12	0.21	1300.00	17559.00	40150	20230503	-61.25	14480	20240416	7.46	20450	-23.91	20240102	14480	7.46	20240416	40150	-61.25	20230503	14480	7.46	20240416	6.87	N	053690	500	54 억	290365	N	N	51	N	N
32	20240425	100546	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15510	-50	5	-0.32	282334720	18223	26.78	15390	15600	15360	20200	10900	15560	15493.32	2.65	5396	15960	15760	15530	15330	15100	15860	15430	55	4640	500	10890	10	1	10957550	1700	11.93	0.88	12	0.17	1300.00	17559.00	40150	20230503	-61.37	14480	20240416	7.11	20450	-24.16	20240102	14480	7.11	20240416	40150	-61.37	20230503	14480	7.11	20240416	6.87	N	053690	500	54 억	290365	N	N	51	N	N
33	20240425	090549	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15430	-130	5	-0.84	25164030	1635	2.40	15390	15520	15360	20200	10900	15560	15390.84	2.65	98	15960	15760	15530	15330	15100	15860	15430	55	4640	500	10890	10	1	10957550	1691	11.87	0.88	12	0.01	1300.00	17559.00	40150	20230503	-61.57	14480	20240416	6.56	20450	-24.55	20240102	14480	6.56	20240416	40150	-61.57	20230503	14480	6.56	20240416	6.87	N	053690	500	54 억	290365	N	N	51	N	N
34	20240424	160545	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15560	290	2	1.90	1038709180	66852	116.76	15300	15730	15300	19850	10690	15270	15537.34	2.53	8259	15596	15432	15286	15122	14976	15360	15050	55	4580	500	10680	10	1	10957550	1705	11.97	0.89	12	0.61	1300.00	17559.00	40150	20230503	-61.25	14480	20240416	7.46	20450	-23.91	20240102	14480	7.46	20240416	40150	-61.25	20230503	14480	7.46	20240416	6.88	N	053690	500	54 억	277563	N	N	51	N	N
35	20240424	150545	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15600	330	2	2.16	990269830	63741	111.33	15300	15730	15300	19850	10690	15270	15535.84	2.53	7506	15596	15432	15286	15122	14976	15360	15050	55	4580	500	10680	10	1	10957550	1709	12.00	0.89	12	0.58	1300.00	17559.00	40150	20230503	-61.15	14480	20240416	7.73	20450	-23.72	20240102	14480	7.73	20240416	40150	-61.15	20230503	14480	7.73	20240416	6.88	N	053690	500	54 억	277563	N	N	197	N	N
36	20240424	140544	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15590	320	2	2.10	921735200	59341	103.65	15300	15730	15300	19850	10690	15270	15532.86	2.53	7191	15596	15432	15286	15122	14976	15360	15050	55	4580	500	10680	10	1	10957550	1708	11.99	0.89	12	0.54	1300.00	17559.00	40150	20230503	-61.17	14480	20240416	7.67	20450	-23.77	20240102	14480	7.67	20240416	40150	-61.17	20230503	14480	7.67	20240416	6.88	N	053690	500	54 억	277563	N	N	197	N	N
37	20240424	130549	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15540	270	2	1.77	671410490	43333	75.69	15300	15650	15300	19850	10690	15270	15494.21	2.53	1087	15596	15432	15286	15122	14976	15360	15050	55	4580	500	10680	10	1	10957550	1703	11.95	0.89	12	0.40	1300.00	17559.00	40150	20230503	-61.30	14480	20240416	7.32	20450	-24.01	20240102	14480	7.32	20240416	40150	-61.30	20230503	14480	7.32	20240416	6.88	N	053690	500	54 억	277563	N	N	197	N	N
38	20240424	120545	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15460	190	2	1.24	591107030	38149	66.63	15300	15650	15300	19850	10690	15270	15494.69	2.53	1148	15596	15432	15286	15122	14976	15360	15050	55	4580	500	10680	10	1	10957550	1694	11.89	0.88	12	0.35	1300.00	17559.00	40150	20230503	-61.49	14480	20240416	6.77	20450	-24.40	20240102	14480	6.77	20240416	40150	-61.49	20230503	14480	6.77	20240416	6.88	N	053690	500	54 억	277563	N	N	197	N	N
39	20240424	110543	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15450	180	2	1.18	561169620	36212	63.25	15300	15650	15300	19850	10690	15270	15496.79	2.53	2300	15596	15432	15286	15122	14976	15360	15050	55	4580	500	10680	10	1	10957550	1693	11.88	0.88	12	0.33	1300.00	17559.00	40150	20230503	-61.52	14480	20240416	6.70	20450	-24.45	20240102	14480	6.70	20240416	40150	-61.52	20230503	14480	6.70	20240416	6.88	N	053690	500	54 억	277563	N	N	197	N	N
40	20240424	100543	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15590	320	2	2.10	418424260	26979	47.12	15300	15650	15300	19850	10690	15270	15509.26	2.53	6437	15596	15432	15286	15122	14976	15360	15050	55	4580	500	10680	10	1	10957550	1708	11.99	0.89	12	0.25	1300.00	17559.00	40150	20230503	-61.17	14480	20240416	7.67	20450	-23.77	20240102	14480	7.67	20240416	40150	-61.17	20230503	14480	7.67	20240416	6.88	N	053690	500	54 억	277563	N	N	197	N	N
41	20240424	090545	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15400	130	2	0.85	30290670	1973	3.45	15300	15400	15300	19850	10690	15270	15352.60	2.53	1612	15596	15432	15286	15122	14976	15360	15050	55	4580	500	10680	10	1	10957550	1687	11.85	0.88	12	0.02	1300.00	17559.00	40150	20230503	-61.64	14480	20240416	6.35	20450	-24.69	20240102	14480	6.35	20240416	40150	-61.64	20230503	14480	6.35	20240416	6.88	N	053690	500	54 억	277563	N	N	197	N	N
42	20240423	160523	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15270	-10	5	-0.07	871605660	57053	85.97	15350	15450	15140	19860	10700	15280	15277.13	2.54	1508	15673	15476	15203	15006	14733	15575	15105	55	4580	500	10690	10	1	10957550	1673	11.75	0.87	12	0.52	1300.00	17559.00	40150	20230503	-61.97	14480	20240416	5.46	20450	-25.33	20240102	14480	5.46	20240416	40150	-61.97	20230503	14480	5.46	20240416	6.87	N	053690	500	54 억	278582	N	N	197	N	N
43	20240423	150542	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15310	30	2	0.20	817639640	53517	80.64	15350	15450	15140	19860	10700	15280	15278.13	2.54	1875	15673	15476	15203	15006	14733	15575	15105	55	4580	500	10690	10	1	10957550	1678	11.78	0.87	12	0.49	1300.00	17559.00	40150	20230503	-61.87	14480	20240416	5.73	20450	-25.13	20240102	14480	5.73	20240416	40150	-61.87	20230503	14480	5.73	20240416	6.87	N	053690	500	54 억	278582	N	N	17	N	N
44	20240423	140543	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15210	-70	5	-0.46	606862580	39673	59.78	15350	15450	15200	19860	10700	15280	15296.61	2.54	678	15673	15476	15203	15006	14733	15575	15105	55	4580	500	10690	10	1	10957550	1667	11.70	0.87	12	0.36	1300.00	17559.00	40150	20230503	-62.12	14480	20240416	5.04	20450	-25.62	20240102	14480	5.04	20240416	40150	-62.12	20230503	14480	5.04	20240416	6.87	N	053690	500	54 억	278582	N	N	17	N	N
45	20240423	130541	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15290	10	2	0.07	496945180	32461	48.91	15350	15450	15230	19860	10700	15280	15308.99	2.54	-305	15673	15476	15203	15006	14733	15575	15105	55	4580	500	10690	10	1	10957550	1675	11.76	0.87	12	0.30	1300.00	17559.00	40150	20230503	-61.92	14480	20240416	5.59	20450	-25.23	20240102	14480	5.59	20240416	40150	-61.92	20230503	14480	5.59	20240416	6.87	N	053690	500	54 억	278582	N	N	17	N	N
46	20240423	120541	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15280	0	3	0.00	462363830	30196	45.50	15350	15450	15230	19860	10700	15280	15312.09	2.54	-447	15673	15476	15203	15006	14733	15575	15105	55	4580	500	10690	10	1	10957550	1674	11.75	0.87	12	0.28	1300.00	17559.00	40150	20230503	-61.94	14480	20240416	5.52	20450	-25.28	20240102	14480	5.52	20240416	40150	-61.94	20230503	14480	5.52	20240416	6.87	N	053690	500	54 억	278582	N	N	17	N	N
47	20240423	110542	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15270	-10	5	-0.07	398789270	26034	39.23	15350	15450	15230	19860	10700	15280	15318.02	2.54	-2	15673	15476	15203	15006	14733	15575	15105	55	4580	500	10690	10	1	10957550	1673	11.75	0.87	12	0.24	1300.00	17559.00	40150	20230503	-61.97	14480	20240416	5.46	20450	-25.33	20240102	14480	5.46	20240416	40150	-61.97	20230503	14480	5.46	20240416	6.87	N	053690	500	54 억	278582	N	N	17	N	N
48	20240423	100542	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15320	40	2	0.26	274108020	17895	26.96	15350	15450	15230	19860	10700	15280	15317.58	2.54	2324	15673	15476	15203	15006	14733	15575	15105	55	4580	500	10690	10	1	10957550	1679	11.78	0.87	12	0.16	1300.00	17559.00	40150	20230503	-61.84	14480	20240416	5.80	20450	-25.09	20240102	14480	5.80	20240416	40150	-61.84	20230503	14480	5.80	20240416	6.87	N	053690	500	54 억	278582	N	N	17	N	N
49	20240423	090542	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15410	130	2	0.85	45451770	2957	4.46	15350	15410	15350	19860	10700	15280	15370.91	2.54	1545	15673	15476	15203	15006	14733	15575	15105	55	4580	500	10690	10	1	10957550	1689	11.85	0.88	12	0.03	1300.00	17559.00	40150	20230503	-61.62	14480	20240416	6.42	20450	-24.65	20240102	14480	6.42	20240416	40150	-61.62	20230503	14480	6.42	20240416	6.87	N	053690	500	54 억	278582	N	N	17	N	N
50	20240422	160541	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15280	310	2	2.07	1001955290	65619	83.18	14950	15400	14930	19460	10480	14970	15269.38	2.52	5537	15743	15356	14953	14566	14163	15155	14365	55	4490	500	10470	10	1	10957550	1674	11.75	0.87	12	0.60	1300.00	17559.00	40150	20230503	-61.94	14480	20240416	5.52	20450	-25.28	20240102	14480	5.52	20240416	40150	-61.94	20230503	14480	5.52	20240416	6.95	N	053690	500	54 억	276092	N	N	17	N	N
51	20240422	150540	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15290	320	2	2.14	955931200	62606	79.36	14950	15400	14930	19460	10480	14970	15269.10	2.52	5713	15743	15356	14953	14566	14163	15155	14365	55	4490	500	10470	10	1	10957550	1675	11.76	0.87	12	0.57	1300.00	17559.00	40150	20230503	-61.92	14480	20240416	5.59	20450	-25.23	20240102	14480	5.59	20240416	40150	-61.92	20230503	14480	5.59	20240416	6.95	N	053690	500	54 억	276092	N	N	208	N	N
52	20240422	140539	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15240	270	2	1.80	863335540	56531	71.66	14950	15400	14930	19460	10480	14970	15272.00	2.52	6179	15743	15356	14953	14566	14163	15155	14365	55	4490	500	10470	10	1	10957550	1670	11.72	0.87	12	0.52	1300.00	17559.00	40150	20230503	-62.04	14480	20240416	5.25	20450	-25.48	20240102	14480	5.25	20240416	40150	-62.04	20230503	14480	5.25	20240416	6.95	N	053690	500	54 억	276092	N	N	208	N	N
53	20240422	130538	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15320	350	2	2.34	783184980	51276	65.00	14950	15400	14930	19460	10480	14970	15274.03	2.52	5966	15743	15356	14953	14566	14163	15155	14365	55	4490	500	10470	10	1	10957550	1679	11.78	0.87	12	0.47	1300.00	17559.00	40150	20230503	-61.84	14480	20240416	5.80	20450	-25.09	20240102	14480	5.80	20240416	40150	-61.84	20230503	14480	5.80	20240416	6.95	N	053690	500	54 억	276092	N	N	208	N	N
54	20240422	120538	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15330	360	2	2.40	722184340	47290	59.95	14950	15400	14930	19460	10480	14970	15271.52	2.52	7571	15743	15356	14953	14566	14163	15155	14365	55	4490	500	10470	10	1	10957550	1680	11.79	0.87	12	0.43	1300.00	17559.00	40150	20230503	-61.82	14480	20240416	5.87	20450	-25.04	20240102	14480	5.87	20240416	40150	-61.82	20230503	14480	5.87	20240416	6.95	N	053690	500	54 억	276092	N	N	208	N	N
55	20240422	110538	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15330	360	2	2.40	662938360	43424	55.05	14950	15400	14930	19460	10480	14970	15266.77	2.52	8795	15743	15356	14953	14566	14163	15155	14365	55	4490	500	10470	10	1	10957550	1680	11.79	0.87	12	0.40	1300.00	17559.00	40150	20230503	-61.82	14480	20240416	5.87	20450	-25.04	20240102	14480	5.87	20240416	40150	-61.82	20230503	14480	5.87	20240416	6.95	N	053690	500	54 억	276092	N	N	208	N	N
56	20240422	100539	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15330	360	2	2.40	409682100	26924	34.13	14950	15370	14930	19460	10480	14970	15216.43	2.52	12504	15743	15356	14953	14566	14163	15155	14365	55	4490	500	10470	10	1	10957550	1680	11.79	0.87	12	0.25	1300.00	17559.00	40150	20230503	-61.82	14480	20240416	5.87	20450	-25.04	20240102	14480	5.87	20240416	40150	-61.82	20230503	14480	5.87	20240416	6.95	N	053690	500	54 억	276092	N	N	208	N	N
57	20240422	090539	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15000	30	2	0.20	27741930	1855	2.35	14950	15060	14930	19460	10480	14970	14955.06	2.52	43	15743	15356	14953	14566	14163	15155	14365	55	4490	500	10470	10	1	10957550	1644	11.54	0.85	12	0.02	1300.00	17559.00	40150	20230503	-62.64	14480	20240416	3.59	20450	-26.65	20240102	14480	3.59	20240416	40150	-62.64	20230503	14480	3.59	20240416	6.95	N	053690	500	54 억	276092	N	N	208	N	N
58	20240419	160515	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14970	-120	5	-0.80	1159249410	77497	153.63	15200	15340	14550	19610	10570	15090	14958.61	2.64	-10944	15463	15276	14953	14766	14443	15370	14860	55	4520	500	10560	10	1	10957550	1640	11.52	0.85	12	0.71	1300.00	17559.00	40150	20230503	-62.71	14480	20240416	3.38	20450	-26.80	20240102	14480	3.38	20240416	40150	-62.71	20230503	14480	3.38	20240416	7.06	N	053690	500	54 억	289631	N	N	208	N	N
59	20240419	150520	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14970	-120	5	-0.80	1124266050	75159	148.99	15200	15340	14550	19610	10570	15090	14958.50	2.64	-11044	15463	15276	14953	14766	14443	15370	14860	55	4520	500	10560	10	1	10957550	1640	11.52	0.85	12	0.69	1300.00	17559.00	40150	20230503	-62.71	14480	20240416	3.38	20450	-26.80	20240102	14480	3.38	20240416	40150	-62.71	20230503	14480	3.38	20240416	7.06	N	053690	500	54 억	289631	N	N	176	N	N
60	20240419	140514	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14950	-140	5	-0.93	987017330	65965	130.77	15200	15340	14550	19610	10570	15090	14962.74	2.64	-9887	15463	15276	14953	14766	14443	15370	14860	55	4520	500	10560	10	1	10957550	1638	11.50	0.85	12	0.60	1300.00	17559.00	40150	20230503	-62.76	14480	20240416	3.25	20450	-26.89	20240102	14480	3.25	20240416	40150	-62.76	20230503	14480	3.25	20240416	7.06	N	053690	500	54 억	289631	N	N	176	N	N
61	20240419	130516	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14810	-280	5	-1.86	892783100	59615	118.18	15200	15340	14550	19610	10570	15090	14975.81	2.64	-8757	15463	15276	14953	14766	14443	15370	14860	55	4520	500	10560	10	1	10957550	1623	11.39	0.84	12	0.54	1300.00	17559.00	40150	20230503	-63.11	14480	20240416	2.28	20450	-27.58	20240102	14480	2.28	20240416	40150	-63.11	20230503	14480	2.28	20240416	7.06	N	053690	500	54 억	289631	N	N	176	N	N
62	20240419	120514	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14700	-390	5	-2.58	802651630	53484	106.03	15200	15340	14550	19610	10570	15090	15007.32	2.64	-9567	15463	15276	14953	14766	14443	15370	14860	55	4520	500	10560	10	1	10957550	1611	11.31	0.84	12	0.49	1300.00	17559.00	40150	20230503	-63.39	14480	20240416	1.52	20450	-28.12	20240102	14480	1.52	20240416	40150	-63.39	20230503	14480	1.52	20240416	7.06	N	053690	500	54 억	289631	N	N	176	N	N
63	20240419	110519	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14830	-260	5	-1.72	560356100	37021	73.39	15200	15340	14830	19610	10570	15090	15136.17	2.64	-9240	15463	15276	14953	14766	14443	15370	14860	55	4520	500	10560	10	1	10957550	1625	11.41	0.84	12	0.34	1300.00	17559.00	40150	20230503	-63.06	14480	20240416	2.42	20450	-27.48	20240102	14480	2.42	20240416	40150	-63.06	20230503	14480	2.42	20240416	7.06	N	053690	500	54 억	289631	N	N	176	N	N
64	20240419	100518	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15250	160	2	1.06	392552060	25833	51.21	15200	15340	15060	19610	10570	15090	15195.76	2.64	-3366	15463	15276	14953	14766	14443	15370	14860	55	4520	500	10560	10	1	10957550	1671	11.73	0.87	12	0.24	1300.00	17559.00	40150	20230503	-62.02	14480	20240416	5.32	20450	-25.43	20240102	14480	5.32	20240416	40150	-62.02	20230503	14480	5.32	20240416	7.06	N	053690	500	54 억	289631	N	N	176	N	N
65	20240419	090514	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15200	110	2	0.73	86867210	5717	11.33	15200	15260	15150	19610	10570	15090	15194.54	2.64	695	15463	15276	14953	14766	14443	15370	14860	55	4520	500	10560	10	1	10957550	1666	11.69	0.87	12	0.05	1300.00	17559.00	40150	20230503	-62.14	14480	20240416	4.97	20450	-25.67	20240102	14480	4.97	20240416	40150	-62.14	20230503	14480	4.97	20240416	7.06	N	053690	500	54 억	289631	N	N	176	N	N
66	20240418	160513	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15090	300	2	2.03	749513250	50132	50.13	14630	15140	14630	19220	10360	14790	14950.51	2.47	19043	15330	15060	14780	14510	14230	15195	14645	55	4430	500	10350	10	1	10957550	1653	11.61	0.86	12	0.46	1300.00	17559.00	40150	20230503	-62.42	14480	20240416	4.21	20450	-26.21	20240102	14480	4.21	20240416	40150	-62.42	20230503	14480	4.21	20240416	7.18	N	053690	500	54 억	270653	N	N	176	N	N
67	20240418	150513	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15120	330	2	2.23	709483250	47480	47.48	14630	15140	14630	19220	10360	14790	14942.82	2.47	19160	15330	15060	14780	14510	14230	15195	14645	55	4430	500	10350	10	1	10957550	1657	11.63	0.86	12	0.43	1300.00	17559.00	40150	20230503	-62.34	14480	20240416	4.42	20450	-26.06	20240102	14480	4.42	20240416	40150	-62.34	20230503	14480	4.42	20240416	7.18	N	053690	500	54 억	270653	N	N	60	N	N
68	20240418	140517	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15080	290	2	1.96	623117810	41754	41.75	14630	15140	14630	19220	10360	14790	14923.59	2.47	16960	15330	15060	14780	14510	14230	15195	14645	55	4430	500	10350	10	1	10957550	1652	11.60	0.86	12	0.38	1300.00	17559.00	40150	20230503	-62.44	14480	20240416	4.14	20450	-26.26	20240102	14480	4.14	20240416	40150	-62.44	20230503	14480	4.14	20240416	7.18	N	053690	500	54 억	270653	N	N	60	N	N
69	20240418	130514	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15110	320	2	2.16	582990330	39094	39.09	14630	15140	14630	19220	10360	14790	14912.57	2.47	15430	15330	15060	14780	14510	14230	15195	14645	55	4430	500	10350	10	1	10957550	1656	11.62	0.86	12	0.36	1300.00	17559.00	40150	20230503	-62.37	14480	20240416	4.35	20450	-26.11	20240102	14480	4.35	20240416	40150	-62.37	20230503	14480	4.35	20240416	7.18	N	053690	500	54 억	270653	N	N	60	N	N
70	20240418	120514	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15120	330	2	2.23	561218640	37653	37.65	14630	15140	14630	19220	10360	14790	14905.06	2.47	14506	15330	15060	14780	14510	14230	15195	14645	55	4430	500	10350	10	1	10957550	1657	11.63	0.86	12	0.34	1300.00	17559.00	40150	20230503	-62.34	14480	20240416	4.42	20450	-26.06	20240102	14480	4.42	20240416	40150	-62.34	20230503	14480	4.42	20240416	7.18	N	053690	500	54 억	270653	N	N	60	N	N
71	20240418	110514	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15090	300	2	2.03	492020650	33062	33.06	14630	15140	14630	19220	10360	14790	14881.79	2.47	13336	15330	15060	14780	14510	14230	15195	14645	55	4430	500	10350	10	1	10957550	1653	11.61	0.86	12	0.30	1300.00	17559.00	40150	20230503	-62.42	14480	20240416	4.21	20450	-26.21	20240102	14480	4.21	20240416	40150	-62.42	20230503	14480	4.21	20240416	7.18	N	053690	500	54 억	270653	N	N	60	N	N
72	20240418	100515	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15090	300	2	2.03	395390760	26653	26.65	14630	15140	14630	19220	10360	14790	14834.78	2.47	13162	15330	15060	14780	14510	14230	15195	14645	55	4430	500	10350	10	1	10957550	1653	11.61	0.86	12	0.24	1300.00	17559.00	40150	20230503	-62.42	14480	20240416	4.21	20450	-26.21	20240102	14480	4.21	20240416	40150	-62.42	20230503	14480	4.21	20240416	7.18	N	053690	500	54 억	270653	N	N	60	N	N
73	20240418	090514	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14670	-120	5	-0.81	142473510	9730	9.73	14630	14800	14630	19220	10360	14790	14642.51	2.47	2953	15330	15060	14780	14510	14230	15195	14645	55	4430	500	10350	10	1	10957550	1607	11.28	0.84	12	0.09	1300.00	17559.00	40150	20230503	-63.46	14480	20240416	1.31	20450	-28.26	20240102	14480	1.31	20240416	40150	-63.46	20230503	14480	1.31	20240416	7.18	N	053690	500	54 억	270653	N	N	60	N	N
74	20240417	160508	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14790	250	2	1.72	1469156790	99544	73.01	14500	15050	14500	18900	10180	14540	14758.81	2.13	36770	15660	15100	14790	14230	13920	14945	14075	55	4360	500	10170	10	1	10957550	1621	11.38	0.84	12	0.91	1300.00	17559.00	40150	20230503	-63.16	14480	20240416	2.14	20450	-27.68	20240102	14480	2.14	20240416	40150	-63.16	20230503	14480	2.14	20240416	7.05	N	053690	500	54 억	232908	N	N	60	N	N
75	20240417	150517	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14750	210	2	1.44	1387810180	94033	68.96	14500	15050	14500	18900	10180	14540	14758.83	2.13	36810	15660	15100	14790	14230	13920	14945	14075	55	4360	500	10170	10	1	10957550	1616	11.35	0.84	12	0.86	1300.00	17559.00	40150	20230503	-63.26	14480	20240416	1.86	20450	-27.87	20240102	14480	1.86	20240416	40150	-63.26	20230503	14480	1.86	20240416	7.05	N	053690	500	54 억	232908	N	N	78	N	N
76	20240417	140513	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14820	280	2	1.93	1189033560	80549	59.07	14500	15050	14500	18900	10180	14540	14761.70	2.13	34107	15660	15100	14790	14230	13920	14945	14075	55	4360	500	10170	10	1	10957550	1624	11.40	0.84	12	0.74	1300.00	17559.00	40150	20230503	-63.09	14480	20240416	2.35	20450	-27.53	20240102	14480	2.35	20240416	40150	-63.09	20230503	14480	2.35	20240416	7.05	N	053690	500	54 억	232908	N	N	78	N	N
77	20240417	130516	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14790	250	2	1.72	949708400	64386	47.22	14500	15050	14500	18900	10180	14540	14750.33	2.13	25862	15660	15100	14790	14230	13920	14945	14075	55	4360	500	10170	10	1	10957550	1621	11.38	0.84	12	0.59	1300.00	17559.00	40150	20230503	-63.16	14480	20240416	2.14	20450	-27.68	20240102	14480	2.14	20240416	40150	-63.16	20230503	14480	2.14	20240416	7.05	N	053690	500	54 억	232908	N	N	78	N	N
78	20240417	120516	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14830	290	2	1.99	932799130	63244	46.38	14500	15050	14500	18900	10180	14540	14749.31	2.13	25407	15660	15100	14790	14230	13920	14945	14075	55	4360	500	10170	10	1	10957550	1625	11.41	0.84	12	0.58	1300.00	17559.00	40150	20230503	-63.06	14480	20240416	2.42	20450	-27.48	20240102	14480	2.42	20240416	40150	-63.06	20230503	14480	2.42	20240416	7.05	N	053690	500	54 억	232908	N	N	78	N	N
79	20240417	110518	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14850	310	2	2.13	887709220	60205	44.15	14500	15050	14500	18900	10180	14540	14744.88	2.13	25147	15660	15100	14790	14230	13920	14945	14075	55	4360	500	10170	10	1	10957550	1627	11.42	0.85	12	0.55	1300.00	17559.00	40150	20230503	-63.01	14480	20240416	2.56	20450	-27.38	20240102	14480	2.56	20240416	40150	-63.01	20230503	14480	2.56	20240416	7.05	N	053690	500	54 억	232908	N	N	78	N	N
80	20240417	100513	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15030	490	2	3.37	715515690	48616	35.66	14500	15050	14500	18900	10180	14540	14717.81	2.13	26904	15660	15100	14790	14230	13920	14945	14075	55	4360	500	10170	10	1	10957550	1647	11.56	0.86	12	0.44	1300.00	17559.00	40150	20230503	-62.57	14480	20240416	3.80	20450	-26.50	20240102	14480	3.80	20240416	40150	-62.57	20230503	14480	3.80	20240416	7.05	N	053690	500	54 억	232908	N	N	78	N	N
81	20240417	090511	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	14610	70	2	0.48	242623790	16712	12.26	14500	14640	14500	18900	10180	14540	14517.90	2.13	7393	15660	15100	14790	14230	13920	14945	14075	55	4360	500	10170	10	1	10957550	1601	11.24	0.83	12	0.15	1300.00	17559.00	40150	20230503	-63.61	14480	20240416	0.90	20450	-28.56	20240102	14480	0.90	20240416	40150	-63.61	20230503	14480	0.90	20240416	7.05	N	053690	500	54 억	232908	N	N	78	N	N
82	20240416	160515	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	14540	-860	5	-5.58	1975795540	134002	168.27	15210	15350	14480	20000	10780	15400	14744.65	2.10	2998	16006	15702	15536	15232	15066	15620	15150	55	4600	500	10780	10	1	10957550	1593	11.18	0.83	12	1.22	1300.00	17559.00	40150	20230503	-63.79	14480	20240416	0.41	20450	-28.90	20240102	14480	0.41	20240416	40150	-63.79	20230503	14480	0.41	20240416	7.01	N	053690	500	54 억	230143	N	N	78	N	N
83	20240416	150512	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	14560	-840	5	-5.45	1796216680	121637	152.74	15210	15350	14480	20000	10780	15400	14767.03	2.10	3368	16006	15702	15536	15232	15066	15620	15150	55	4600	500	10780	10	1	10957550	1595	11.20	0.83	12	1.11	1300.00	17559.00	40150	20230503	-63.74	14480	20240416	0.55	20450	-28.80	20240102	14480	0.55	20240416	40150	-63.74	20230503	14480	0.55	20240416	7.01	N	053690	500	54 억	230143	N	N	296	N	N
84	20240416	140511	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	14540	-860	5	-5.58	1518031260	102485	128.69	15210	15350	14500	20000	10780	15400	14812.23	2.10	-907	16006	15702	15536	15232	15066	15620	15150	55	4600	500	10780	10	1	10957550	1593	11.18	0.83	12	0.94	1300.00	17559.00	40150	20230503	-63.79	14500	20240416	0.28	20450	-28.90	20240102	14500	0.28	20240416	40150	-63.79	20230503	14500	0.28	20240416	7.01	N	053690	500	54 억	230143	N	N	296	N	N
85	20240416	130513	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	14720	-680	5	-4.42	1151942110	77397	97.19	15210	15350	14650	20000	10780	15400	14883.55	2.10	2440	16006	15702	15536	15232	15066	15620	15150	55	4600	500	10780	10	1	10957550	1613	11.32	0.84	12	0.71	1300.00	17559.00	40150	20230503	-63.34	14650	20240416	0.48	20450	-28.02	20240102	14650	0.48	20240416	40150	-63.34	20230503	14650	0.48	20240416	7.01	N	053690	500	54 억	230143	N	N	296	N	N
86	20240416	120515	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	14710	-690	5	-4.48	953412270	63875	80.21	15210	15350	14670	20000	10780	15400	14926.22	2.10	1886	16006	15702	15536	15232	15066	15620	15150	55	4600	500	10780	10	1	10957550	1612	11.32	0.84	12	0.58	1300.00	17559.00	40150	20230503	-63.36	14670	20240416	0.27	20450	-28.07	20240102	14670	0.27	20240416	40150	-63.36	20230503	14670	0.27	20240416	7.01	N	053690	500	54 억	230143	N	N	296	N	N
87	20240416	110513	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	14850	-550	5	-3.57	619862950	41262	51.81	15210	15350	14800	20000	10780	15400	15022.61	2.10	-2243	16006	15702	15536	15232	15066	15620	15150	55	4600	500	10780	10	1	10957550	1627	11.42	0.85	12	0.38	1300.00	17559.00	40150	20230503	-63.01	14800	20240416	0.34	20450	-27.38	20240102	14800	0.34	20240416	40150	-63.01	20230503	14800	0.34	20240416	7.01	N	053690	500	54 억	230143	N	N	296	N	N
88	20240416	100506	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	15100	-300	5	-1.95	223995900	14834	18.63	15210	15350	15030	20000	10780	15400	15100.17	2.10	-654	16006	15702	15536	15232	15066	15620	15150	55	4600	500	10780	10	1	10957550	1655	11.62	0.86	12	0.14	1300.00	17559.00	40150	20230503	-62.39	15030	20240416	0.47	20450	-26.16	20240102	15030	0.47	20240416	40150	-62.39	20230503	15030	0.47	20240416	7.01	N	053690	500	54 억	230143	N	N	296	N	N
89	20240416	090507	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	15120	-280	5	-1.82	71020840	4678	5.87	15210	15350	15120	20000	10780	15400	15181.88	2.10	-897	16006	15702	15536	15232	15066	15620	15150	55	4600	500	10780	10	1	10957550	1657	11.63	0.86	12	0.04	1300.00	17559.00	40150	20230503	-62.34	15120	20240416	0.00	20450	-26.06	20240102	15120	0.00	20240416	40150	-62.34	20230503	15120	0.00	20240416	7.01	N	053690	500	54 억	230143	N	N	296	N	N
90	20240415	160506	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15400	-570	5	-3.57	1224876430	78976	67.90	15700	15840	15370	20750	11180	15970	15509.83	2.22	-12927	16416	16192	15746	15522	15076	16305	15635	55	4780	500	11170	10	1	10957550	1687	11.85	0.88	12	0.72	1300.00	17559.00	40150	20230503	-61.64	15300	20240412	0.65	20450	-24.69	20240102	15300	0.65	20240412	40150	-61.64	20230503	15300	0.65	20240412	6.93	N	053690	500	54 억	243191	N	N	296	N	N
91	20240415	150509	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15400	-570	5	-3.57	1157398800	74593	64.13	15700	15840	15370	20750	11180	15970	15516.16	2.22	-11179	16416	16192	15746	15522	15076	16305	15635	55	4780	500	11170	10	1	10957550	1687	11.85	0.88	12	0.68	1300.00	17559.00	40150	20230503	-61.64	15300	20240412	0.65	20450	-24.69	20240102	15300	0.65	20240412	40150	-61.64	20230503	15300	0.65	20240412	6.93	N	053690	500	54 억	243191	N	N	283	N	N
92	20240415	140503	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15520	-450	5	-2.82	1026537890	66112	56.84	15700	15840	15370	20750	11180	15970	15527.23	2.22	-8253	16416	16192	15746	15522	15076	16305	15635	55	4780	500	11170	10	1	10957550	1701	11.94	0.88	12	0.60	1300.00	17559.00	40150	20230503	-61.34	15300	20240412	1.44	20450	-24.11	20240102	15300	1.44	20240412	40150	-61.34	20230503	15300	1.44	20240412	6.93	N	053690	500	54 억	243191	N	N	283	N	N
93	20240415	130500	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15450	-520	5	-3.26	715251720	45982	39.53	15700	15840	15380	20750	11180	15970	15555.00	2.22	-9910	16416	16192	15746	15522	15076	16305	15635	55	4780	500	11170	10	1	10957550	1693	11.88	0.88	12	0.42	1300.00	17559.00	40150	20230503	-61.52	15300	20240412	0.98	20450	-24.45	20240102	15300	0.98	20240412	40150	-61.52	20230503	15300	0.98	20240412	6.93	N	053690	500	54 억	243191	N	N	283	N	N
94	20240415	120507	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15430	-540	5	-3.38	667107570	42865	36.85	15700	15840	15380	20750	11180	15970	15562.95	2.22	-8208	16416	16192	15746	15522	15076	16305	15635	55	4780	500	11170	10	1	10957550	1691	11.87	0.88	12	0.39	1300.00	17559.00	40150	20230503	-61.57	15300	20240412	0.85	20450	-24.55	20240102	15300	0.85	20240412	40150	-61.57	20230503	15300	0.85	20240412	6.93	N	053690	500	54 억	243191	N	N	283	N	N
95	20240415	110507	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15480	-490	5	-3.07	523269760	33539	28.83	15700	15840	15440	20750	11180	15970	15601.79	2.22	-6024	16416	16192	15746	15522	15076	16305	15635	55	4780	500	11170	10	1	10957550	1696	11.91	0.88	12	0.31	1300.00	17559.00	40150	20230503	-61.44	15300	20240412	1.18	20450	-24.30	20240102	15300	1.18	20240412	40150	-61.44	20230503	15300	1.18	20240412	6.93	N	053690	500	54 억	243191	N	N	283	N	N
96	20240415	100506	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15550	-420	5	-2.63	409216400	26171	22.50	15700	15840	15490	20750	11180	15970	15636.20	2.22	-3988	16416	16192	15746	15522	15076	16305	15635	55	4780	500	11170	10	1	10957550	1704	11.96	0.89	12	0.24	1300.00	17559.00	40150	20230503	-61.27	15300	20240412	1.63	20450	-23.96	20240102	15300	1.63	20240412	40150	-61.27	20230503	15300	1.63	20240412	6.93	N	053690	500	54 억	243191	N	N	283	N	N
97	20240415	090508	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	15720	-250	5	-1.57	65801940	4176	3.59	15700	15840	15680	20750	11180	15970	15756.97	2.22	-1389	16416	16192	15746	15522	15076	16305	15635	55	4780	500	11170	10	1	10957550	1723	12.09	0.90	12	0.04	1300.00	17559.00	40150	20230503	-60.85	15300	20240412	2.75	20450	-23.13	20240102	15300	2.75	20240412	40150	-60.85	20230503	15300	2.75	20240412	6.93	N	053690	500	54 억	243191	N	N	283	N	N
98	20240412	160505	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	15970	460	2	2.97	1792279600	114441	154.91	15520	15970	15300	20150	10860	15510	15658.93	2.06	17093	15883	15696	15603	15416	15323	15650	15370	55	4640	500	10850	10	1	10957550	1750	12.28	0.91	12	1.04	1300.00	17559.00	40150	20230503	-60.22	15300	20240412	4.38	20450	-21.91	20240102	15300	4.38	20240412	40150	-60.22	20230503	15300	4.38	20240412	7.01	N	053690	500	54 억	225273	N	N	283	N	N
99	20240412	150506	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	15910	400	2	2.58	1644291460	105155	142.34	15520	15930	15300	20150	10860	15510	15636.85	2.06	16704	15883	15696	15603	15416	15323	15650	15370	55	4640	500	10850	10	1	10957550	1743	12.24	0.91	12	0.96	1300.00	17559.00	40150	20230503	-60.37	15300	20240412	3.99	20450	-22.20	20240102	15300	3.99	20240412	40150	-60.37	20230503	15300	3.99	20240412	7.01	N	053690	500	54 억	225273	N	N	519	N	N
100	20240412	140504	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	15660	150	2	0.97	1026239130	66111	89.49	15520	15750	15300	20150	10860	15510	15522.97	2.06	5844	15883	15696	15603	15416	15323	15650	15370	55	4640	500	10850	10	1	10957550	1716	12.05	0.89	12	0.60	1300.00	17559.00	40150	20230503	-61.00	15300	20240412	2.35	20450	-23.42	20240102	15300	2.35	20240412	40150	-61.00	20230503	15300	2.35	20240412	7.01	N	053690	500	54 억	225273	N	N	519	N	N
101	20240412	130500	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	15630	120	2	0.77	925556150	59701	80.81	15520	15750	15300	20150	10860	15510	15503.19	2.06	5543	15883	15696	15603	15416	15323	15650	15370	55	4640	500	10850	10	1	10957550	1713	12.02	0.89	12	0.54	1300.00	17559.00	40150	20230503	-61.07	15300	20240412	2.16	20450	-23.57	20240102	15300	2.16	20240412	40150	-61.07	20230503	15300	2.16	20240412	7.01	N	053690	500	54 억	225273	N	N	519	N	N
102	20240412	120505	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	15670	160	2	1.03	823007630	53150	71.95	15520	15750	15300	20150	10860	15510	15484.62	2.06	5344	15883	15696	15603	15416	15323	15650	15370	55	4640	500	10850	10	1	10957550	1717	12.05	0.89	12	0.49	1300.00	17559.00	40150	20230503	-60.97	15300	20240412	2.42	20450	-23.37	20240102	15300	2.42	20240412	40150	-60.97	20230503	15300	2.42	20240412	7.01	N	053690	500	54 억	225273	N	N	519	N	N
103	20240412	110501	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	15420	-90	5	-0.58	491839900	31962	43.26	15520	15590	15300	20150	10860	15510	15388.23	2.06	31	15883	15696	15603	15416	15323	15650	15370	55	4640	500	10850	10	1	10957550	1690	11.86	0.88	12	0.29	1300.00	17559.00	40150	20230503	-61.59	15300	20240412	0.78	20450	-24.60	20240102	15300	0.78	20240412	40150	-61.59	20230503	15300	0.78	20240412	7.01	N	053690	500	54 억	225273	N	N	519	N	N
104	20240412	100502	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	15350	-160	5	-1.03	356988700	23189	31.39	15520	15590	15300	20150	10860	15510	15394.69	2.06	-296	15883	15696	15603	15416	15323	15650	15370	55	4640	500	10850	10	1	10957550	1682	11.81	0.87	12	0.21	1300.00	17559.00	40150	20230503	-61.77	15300	20240412	0.33	20450	-24.94	20240102	15300	0.33	20240412	40150	-61.77	20230503	15300	0.33	20240412	7.01	N	053690	500	54 억	225273	N	N	519	N	N
105	20240412	090502	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	15500	-10	5	-0.06	49688010	3202	4.33	15520	15590	15500	20150	10860	15510	15517.83	2.06	-586	15883	15696	15603	15416	15323	15650	15370	55	4640	500	10850	10	1	10957550	1698	11.92	0.88	12	0.03	1300.00	17559.00	40150	20230503	-61.39	15500	20240412	0.00	20450	-24.21	20240102	15500	0.00	20240412	40150	-61.39	20230503	15500	0.00	20240412	7.01	N	053690	500	54 억	225273	N	N	519	N	N
106	20240411	160458	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	15510	-410	5	-2.58	1115559930	71679	103.44	15730	15790	15510	20650	11150	15920	15563.43	2.05	345	16420	16170	16010	15760	15600	16090	15680	55	4730	500	11140	10	1	10957550	1700	11.93	0.88	12	0.65	1300.00	17559.00	40150	20230503	-61.37	15510	20240411	0.00	20450	-24.16	20240102	15510	0.00	20240411	40150	-61.37	20230503	15510	0.00	20240411	7.01	N	053690	500	54 억	224918	N	N	519	N	N
107	20240411	150505	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	15550	-370	5	-2.32	1000595770	64270	92.75	15730	15790	15510	20650	11150	15920	15568.63	2.05	151	16420	16170	16010	15760	15600	16090	15680	55	4730	500	11140	10	1	10957550	1704	11.96	0.89	12	0.59	1300.00	17559.00	40150	20230503	-61.27	15510	20240411	0.26	20450	-23.96	20240102	15510	0.26	20240411	40150	-61.27	20230503	15510	0.26	20240411	7.01	N	053690	500	54 억	224918	N	N	58	N	N
108	20240411	140502	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	15530	-390	5	-2.45	799412050	51313	74.05	15730	15790	15510	20650	11150	15920	15579.13	2.05	-130	16420	16170	16010	15760	15600	16090	15680	55	4730	500	11140	10	1	10957550	1702	11.95	0.88	12	0.47	1300.00	17559.00	40150	20230503	-61.32	15510	20240411	0.13	20450	-24.06	20240102	15510	0.13	20240411	40150	-61.32	20230503	15510	0.13	20240411	7.01	N	053690	500	54 억	224918	N	N	58	N	N
109	20240411	130455	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	15570	-350	5	-2.20	738974950	47423	68.44	15730	15790	15510	20650	11150	15920	15582.63	2.05	-2	16420	16170	16010	15760	15600	16090	15680	55	4730	500	11140	10	1	10957550	1706	11.98	0.89	12	0.43	1300.00	17559.00	40150	20230503	-61.22	15510	20240411	0.39	20450	-23.86	20240102	15510	0.39	20240411	40150	-61.22	20230503	15510	0.39	20240411	7.01	N	053690	500	54 억	224918	N	N	58	N	N
110	20240411	120502	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	15600	-320	5	-2.01	534746310	34281	49.47	15730	15790	15530	20650	11150	15920	15598.91	2.05	-309	16420	16170	16010	15760	15600	16090	15680	55	4730	500	11140	10	1	10957550	1709	12.00	0.89	12	0.31	1300.00	17559.00	40150	20230503	-61.15	15530	20240411	0.45	20450	-23.72	20240102	15530	0.45	20240411	40150	-61.15	20230503	15530	0.45	20240411	7.01	N	053690	500	54 억	224918	N	N	58	N	N
111	20240411	110458	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	15590	-330	5	-2.07	454672970	29141	42.05	15730	15790	15530	20650	11150	15920	15602.52	2.05	-578	16420	16170	16010	15760	15600	16090	15680	55	4730	500	11140	10	1	10957550	1708	11.99	0.89	12	0.27	1300.00	17559.00	40150	20230503	-61.17	15530	20240411	0.39	20450	-23.77	20240102	15530	0.39	20240411	40150	-61.17	20230503	15530	0.39	20240411	7.01	N	053690	500	54 억	224918	N	N	58	N	N
112	20240411	100503	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	15560	-360	5	-2.26	338228330	21667	31.27	15730	15790	15530	20650	11150	15920	15610.30	2.05	-3487	16420	16170	16010	15760	15600	16090	15680	55	4730	500	11140	10	1	10957550	1705	11.97	0.89	12	0.20	1300.00	17559.00	40150	20230503	-61.25	15530	20240411	0.19	20450	-23.91	20240102	15530	0.19	20240411	40150	-61.25	20230503	15530	0.19	20240411	7.01	N	053690	500	54 억	224918	N	N	58	N	N
113	20240411	090500	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	15700	-220	5	-1.38	71792410	4568	6.59	15730	15790	15670	20650	11150	15920	15716.38	2.05	-906	16420	16170	16010	15760	15600	16090	15680	55	4730	500	11140	10	1	10957550	1720	12.08	0.89	12	0.04	1300.00	17559.00	40150	20230503	-60.90	15670	20240411	0.19	20450	-23.23	20240102	15670	0.19	20240411	40150	-60.90	20230503	15670	0.19	20240411	7.01	N	053690	500	54 억	224918	N	N	58	N	N
114	20240409	160453	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	15920	-180	5	-1.12	1099587000	68791	103.06	15960	16260	15850	20900	11270	16100	15984.47	2.09	-2873	16620	16360	16160	15900	15700	16260	15800	55	4800	500	11270	10	1	10957550	1744	12.25	0.91	12	0.63	1300.00	17559.00	40150	20230503	-60.35	15850	20240409	0.44	20450	-22.15	20240102	15850	0.44	20240409	40150	-60.35	20230503	15850	0.44	20240409	6.95	N	053690	500	54 억	228685	N	N	58	N	N
115	20240409	150456	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	15880	-220	5	-1.37	995847770	62263	93.28	15960	16260	15850	20900	11270	16100	15994.21	2.09	-2450	16620	16360	16160	15900	15700	16260	15800	55	4800	500	11270	10	1	10957550	1740	12.22	0.90	12	0.57	1300.00	17559.00	40150	20230503	-60.45	15850	20240409	0.19	20450	-22.35	20240102	15850	0.19	20240409	40150	-60.45	20230503	15850	0.19	20240409	6.95	N	053690	500	54 억	228685	N	N	3	N	N
116	20240409	140458	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	15930	-170	5	-1.06	858619790	53623	80.33	15960	16260	15900	20900	11270	16100	16012.15	2.09	-1792	16620	16360	16160	15900	15700	16260	15800	55	4800	500	11270	10	1	10957550	1746	12.25	0.91	12	0.49	1300.00	17559.00	40150	20230503	-60.32	15900	20240409	0.19	20450	-22.10	20240102	15900	0.19	20240409	40150	-60.32	20230503	15900	0.19	20240409	6.95	N	053690	500	54 억	228685	N	N	3	N	N
117	20240409	130453	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	15920	-180	5	-1.12	722499330	45071	67.52	15960	16260	15900	20900	11270	16100	16030.25	2.09	524	16620	16360	16160	15900	15700	16260	15800	55	4800	500	11270	10	1	10957550	1744	12.25	0.91	12	0.41	1300.00	17559.00	40150	20230503	-60.35	15900	20240409	0.13	20450	-22.15	20240102	15900	0.13	20240409	40150	-60.35	20230503	15900	0.13	20240409	6.95	N	053690	500	54 억	228685	N	N	3	N	N
118	20240409	120457	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	15960	-140	5	-0.87	641625930	39994	59.92	15960	16260	15900	20900	11270	16100	16043.05	2.09	297	16620	16360	16160	15900	15700	16260	15800	55	4800	500	11270	10	1	10957550	1749	12.28	0.91	12	0.36	1300.00	17559.00	40150	20230503	-60.25	15900	20240409	0.38	20450	-21.96	20240102	15900	0.38	20240409	40150	-60.25	20230503	15900	0.38	20240409	6.95	N	053690	500	54 억	228685	N	N	3	N	N
119	20240409	110454	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	15950	-150	5	-0.93	552699370	34422	51.57	15960	16260	15900	20900	11270	16100	16056.57	2.09	259	16620	16360	16160	15900	15700	16260	15800	55	4800	500	11270	10	1	10957550	1748	12.27	0.91	12	0.31	1300.00	17559.00	40150	20230503	-60.27	15900	20240409	0.31	20450	-22.00	20240102	15900	0.31	20240409	40150	-60.27	20230503	15900	0.31	20240409	6.95	N	053690	500	54 억	228685	N	N	3	N	N
120	20240409	100452	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	16070	-30	5	-0.19	360291420	22367	33.51	15960	16260	15960	20900	11270	16100	16108.17	2.09	427	16620	16360	16160	15900	15700	16260	15800	55	4800	500	11270	10	1	10957550	1761	12.36	0.92	12	0.20	1300.00	17559.00	40150	20230503	-59.98	15960	20240409	0.69	20450	-21.42	20240102	15960	0.69	20240409	40150	-59.98	20230503	15960	0.69	20240409	6.95	N	053690	500	54 억	228685	N	N	3	N	N
121	20240409	090500	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	16030	-70	5	-0.43	34392360	2153	3.23	15960	16070	15960	20900	11270	16100	15974.10	2.09	747	16620	16360	16160	15900	15700	16260	15800	55	4800	500	11270	10	1	10957550	1756	12.33	0.91	12	0.02	1300.00	17559.00	40150	20230503	-60.07	15960	20240409	0.44	20450	-21.61	20240102	15960	0.44	20240409	40150	-60.07	20230503	15960	0.44	20240409	6.95	N	053690	500	54 억	228685	N	N	3	N	N
122	20240408	160448	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	16100	-230	5	-1.41	1025172690	63645	118.64	16360	16420	15960	21200	11440	16330	16107.56	2.12	-3255	16690	16510	16380	16200	16070	16445	16135	55	4870	500	11430	10	1	10957550	1764	12.38	0.92	12	0.58	1300.00	17559.00	40150	20230503	-59.90	15960	20240408	0.88	20450	-21.27	20240102	15960	0.88	20240408	40150	-59.90	20230503	15960	0.88	20240408	6.91	N	053690	500	54 억	232455	N	N	3	N	N
123	20240408	150455	55	60.00	KOSPI	신저가	서비스업	N	N	N	Y	60	N	15960	-370	5	-2.27	917205230	56912	106.09	16360	16420	15960	21200	11440	16330	16116.08	2.12	-2580	16690	16510	16380	16200	16070	16445	16135	55	4870	500	11430	10	1	10957550	1749	12.28	0.91	12	0.52	1300.00	17559.00	40150	20230503	-60.25	15960	20240408	0.00	20450	-21.96	20240102	15960	0.00	20240408	40150	-60.25	20230503	15960	0.00	20240408	6.91	N	053690	500	54 억	232455	N	N	72	N	N
124	20240408	140457	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16130	-200	5	-1.22	574073940	35523	66.22	16360	16420	16070	21200	11440	16330	16160.47	2.12	-2841	16690	16510	16380	16200	16070	16445	16135	55	4870	500	11430	10	1	10957550	1767	12.41	0.92	12	0.32	1300.00	17559.00	40150	20230503	-59.83	16050	20240403	0.50	20450	-21.12	20240102	16050	0.50	20240403	40150	-59.83	20230503	16050	0.50	20240403	6.91	N	053690	500	54 억	232455	N	N	72	N	N
125	20240408	130453	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16150	-180	5	-1.10	504186500	31191	58.14	16360	16420	16070	21200	11440	16330	16164.32	2.12	-2748	16690	16510	16380	16200	16070	16445	16135	55	4870	500	11430	10	1	10957550	1770	12.42	0.92	12	0.28	1300.00	17559.00	40150	20230503	-59.78	16050	20240403	0.62	20450	-21.03	20240102	16050	0.62	20240403	40150	-59.78	20230503	16050	0.62	20240403	6.91	N	053690	500	54 억	232455	N	N	72	N	N
126	20240408	120456	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16170	-160	5	-0.98	444791960	27512	51.28	16360	16420	16070	21200	11440	16330	16167.01	2.12	-2455	16690	16510	16380	16200	16070	16445	16135	55	4870	500	11430	10	1	10957550	1772	12.44	0.92	12	0.25	1300.00	17559.00	40150	20230503	-59.73	16050	20240403	0.75	20450	-20.93	20240102	16050	0.75	20240403	40150	-59.73	20230503	16050	0.75	20240403	6.91	N	053690	500	54 억	232455	N	N	72	N	N
127	20240408	110457	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16210	-120	5	-0.73	378378850	23404	43.63	16360	16420	16070	21200	11440	16330	16167.05	2.12	-1911	16690	16510	16380	16200	16070	16445	16135	55	4870	500	11430	10	1	10957550	1776	12.47	0.92	12	0.21	1300.00	17559.00	40150	20230503	-59.63	16050	20240403	1.00	20450	-20.73	20240102	16050	1.00	20240403	40150	-59.63	20230503	16050	1.00	20240403	6.91	N	053690	500	54 억	232455	N	N	72	N	N
128	20240408	100451	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16130	-200	5	-1.22	295194290	18264	34.05	16360	16420	16070	21200	11440	16330	16162.34	2.12	-2266	16690	16510	16380	16200	16070	16445	16135	55	4870	500	11430	10	1	10957550	1767	12.41	0.92	12	0.17	1300.00	17559.00	40150	20230503	-59.83	16050	20240403	0.50	20450	-21.12	20240102	16050	0.50	20240403	40150	-59.83	20230503	16050	0.50	20240403	6.91	N	053690	500	54 억	232455	N	N	72	N	N
129	20240408	090455	55	60.00	KOSPI		서비스업	N	N	N	Y	60	N	16310	-20	5	-0.12	35028020	2146	4.00	16360	16420	16270	21200	11440	16330	16322.36	2.12	-1509	16690	16510	16380	16200	16070	16445	16135	55	4870	500	11430	10	1	10957550	1787	12.55	0.93	12	0.02	1300.00	17559.00	40150	20230503	-59.38	16050	20240403	1.62	20450	-20.24	20240102	16050	1.62	20240403	40150	-59.38	20230503	16050	1.62	20240403	6.91	N	053690	500	54 억	232455	N	N	72	N	N
130	20240405	160455	57	100.00	KOSPI		서비스업	N	N	N	N		N	16330	-330	5	-1.98	874473430	53302	49.23	16510	16560	16250	21650	11670	16660	16406.67	2.12	-2055	17046	16852	16466	16272	15886	16950	16370	55	4990	500	11660	10	1	10957550	1789	12.56	0.93	12	0.49	1300.00	17559.00	40150	20230503	-59.33	16050	20240403	1.74	20450	-20.15	20240102	16050	1.74	20240403	40150	-59.33	20230503	16050	1.74	20240403	6.85	N	053690	500	54 억	232661	N	N	72	N	N
131	20240405	150452	57	100.00	KOSPI		서비스업	N	N	N	N		N	16290	-370	5	-2.22	824672920	50248	46.41	16510	16560	16290	21650	11670	16660	16411.56	2.12	-1936	17046	16852	16466	16272	15886	16950	16370	55	4990	500	11660	10	1	10957550	1785	12.53	0.93	12	0.46	1300.00	17559.00	40150	20230503	-59.43	16050	20240403	1.50	20450	-20.34	20240102	16050	1.50	20240403	40150	-59.43	20230503	16050	1.50	20240403	6.85	N	053690	500	54 억	232661	N	N	0	N	N
132	20240405	140450	57	100.00	KOSPI		서비스업	N	N	N	N		N	16400	-260	5	-1.56	744202720	45318	41.85	16510	16560	16300	21650	11670	16660	16421.26	2.12	-929	17046	16852	16466	16272	15886	16950	16370	55	4990	500	11660	10	1	10957550	1797	12.62	0.93	12	0.41	1300.00	17559.00	40150	20230503	-59.15	16050	20240403	2.18	20450	-19.80	20240102	16050	2.18	20240403	40150	-59.15	20230503	16050	2.18	20240403	6.85	N	053690	500	54 억	232661	N	N	0	N	N
133	20240405	130451	57	100.00	KOSPI		서비스업	N	N	N	N		N	16320	-340	5	-2.04	682003020	41520	38.34	16510	16560	16300	21650	11670	16660	16425.33	2.12	-189	17046	16852	16466	16272	15886	16950	16370	55	4990	500	11660	10	1	10957550	1788	12.55	0.93	12	0.38	1300.00	17559.00	40150	20230503	-59.35	16050	20240403	1.68	20450	-20.20	20240102	16050	1.68	20240403	40150	-59.35	20230503	16050	1.68	20240403	6.85	N	053690	500	54 억	232661	N	N	0	N	N
134	20240405	120451	57	100.00	KOSPI		서비스업	N	N	N	N		N	16340	-320	5	-1.92	637335170	38791	35.82	16510	16560	16300	21650	11670	16660	16429.38	2.12	-53	17046	16852	16466	16272	15886	16950	16370	55	4990	500	11660	10	1	10957550	1790	12.57	0.93	12	0.35	1300.00	17559.00	40150	20230503	-59.30	16050	20240403	1.81	20450	-20.10	20240102	16050	1.81	20240403	40150	-59.30	20230503	16050	1.81	20240403	6.85	N	053690	500	54 억	232661	N	N	0	N	N
135	20240405	110454	57	100.00	KOSPI		서비스업	N	N	N	N		N	16360	-300	5	-1.80	534381180	32498	30.01	16510	16560	16350	21650	11670	16660	16442.84	2.12	601	17046	16852	16466	16272	15886	16950	16370	55	4990	500	11660	10	1	10957550	1793	12.58	0.93	12	0.30	1300.00	17559.00	40150	20230503	-59.25	16050	20240403	1.93	20450	-20.00	20240102	16050	1.93	20240403	40150	-59.25	20230503	16050	1.93	20240403	6.85	N	053690	500	54 억	232661	N	N	0	N	N
136	20240405	100417	57	100.00	KOSPI		서비스업	N	N	N	N		N	16500	-160	5	-0.96	315459560	19169	17.70	16510	16560	16350	21650	11670	16660	16455.69	2.12	1036	17046	16852	16466	16272	15886	16950	16370	55	4990	500	11660	10	1	10957550	1808	12.69	0.94	12	0.17	1300.00	17559.00	40150	20230503	-58.90	16050	20240403	2.80	20450	-19.32	20240102	16050	2.80	20240403	40150	-58.90	20230503	16050	2.80	20240403	6.85	N	053690	500	54 억	232661	N	N	0	N	N
137	20240405	090448	57	100.00	KOSPI		서비스업	N	N	N	N		N	16430	-230	5	-1.38	53777290	3263	3.01	16510	16560	16390	21650	11670	16660	16475.27	2.12	-916	17046	16852	16466	16272	15886	16950	16370	55	4990	500	11660	10	1	10957550	1800	12.64	0.94	12	0.03	1300.00	17559.00	40150	20230503	-59.08	16050	20240403	2.37	20450	-19.66	20240102	16050	2.37	20240403	40150	-59.08	20230503	16050	2.37	20240403	6.85	N	053690	500	54 억	232661	N	N	0	N	N
138	20240404	160447	57	100.00	KOSPI		서비스업	N	N	N	N		N	16660	590	2	3.67	1693067770	103522	111.82	16080	16660	16080	20850	11250	16070	16345.64	1.90	23593	16550	16310	16180	15940	15810	16245	15875	55	4780	500	11240	10	1	10957550	1826	12.82	0.95	12	0.94	1300.00	17559.00	40150	20230503	-58.51	16050	20240403	3.80	20450	-18.53	20240102	16050	3.80	20240403	40150	-58.51	20230503	16050	3.80	20240403	6.93	N	053690	500	54 억	207722	N	N	82	N	N
139	20240404	150446	57	100.00	KOSPI		서비스업	N	N	N	N		N	16500	430	2	2.68	1387640590	85106	91.93	16080	16510	16080	20850	11250	16070	16304.85	1.90	18655	16550	16310	16180	15940	15810	16245	15875	55	4780	500	11240	10	1	10957550	1808	12.69	0.94	12	0.78	1300.00	17559.00	40150	20230503	-58.90	16050	20240403	2.80	20450	-19.32	20240102	16050	2.80	20240403	40150	-58.90	20230503	16050	2.80	20240403	6.93	N	053690	500	54 억	207722	N	N	82	N	N
140	20240404	140446	57	100.00	KOSPI		서비스업	N	N	N	N		N	16280	210	2	1.31	984657780	60538	65.39	16080	16470	16080	20850	11250	16070	16265.12	1.90	8420	16550	16310	16180	15940	15810	16245	15875	55	4780	500	11240	10	1	10957550	1784	12.52	0.93	12	0.55	1300.00	17559.00	40150	20230503	-59.45	16050	20240403	1.43	20450	-20.39	20240102	16050	1.43	20240403	40150	-59.45	20230503	16050	1.43	20240403	6.93	N	053690	500	54 억	207722	N	N	82	N	N
141	20240404	130442	57	100.00	KOSPI		서비스업	N	N	N	N		N	16220	150	2	0.93	921593480	56659	61.20	16080	16470	16080	20850	11250	16070	16265.61	1.90	8307	16550	16310	16180	15940	15810	16245	15875	55	4780	500	11240	10	1	10957550	1777	12.48	0.92	12	0.52	1300.00	17559.00	40150	20230503	-59.60	16050	20240403	1.06	20450	-20.68	20240102	16050	1.06	20240403	40150	-59.60	20230503	16050	1.06	20240403	6.93	N	053690	500	54 억	207722	N	N	82	N	N
142	20240404	120444	57	100.00	KOSPI		서비스업	N	N	N	N		N	16250	180	2	1.12	849157590	52204	56.39	16080	16470	16080	20850	11250	16070	16266.14	1.90	8350	16550	16310	16180	15940	15810	16245	15875	55	4780	500	11240	10	1	10957550	1781	12.50	0.93	12	0.48	1300.00	17559.00	40150	20230503	-59.53	16050	20240403	1.25	20450	-20.54	20240102	16050	1.25	20240403	40150	-59.53	20230503	16050	1.25	20240403	6.93	N	053690	500	54 억	207722	N	N	82	N	N
143	20240404	110445	57	100.00	KOSPI		서비스업	N	N	N	N		N	16320	250	2	1.56	807240580	49629	53.61	16080	16470	16080	20850	11250	16070	16265.50	1.90	8837	16550	16310	16180	15940	15810	16245	15875	55	4780	500	11240	10	1	10957550	1788	12.55	0.93	12	0.45	1300.00	17559.00	40150	20230503	-59.35	16050	20240403	1.68	20450	-20.20	20240102	16050	1.68	20240403	40150	-59.35	20230503	16050	1.68	20240403	6.93	N	053690	500	54 억	207722	N	N	82	N	N
144	20240404	100445	57	100.00	KOSPI		서비스업	N	N	N	N		N	16350	280	2	1.74	571255620	35097	37.91	16080	16470	16080	20850	11250	16070	16276.48	1.90	5405	16550	16310	16180	15940	15810	16245	15875	55	4780	500	11240	10	1	10957550	1792	12.58	0.93	12	0.32	1300.00	17559.00	40150	20230503	-59.28	16050	20240403	1.87	20450	-20.05	20240102	16050	1.87	20240403	40150	-59.28	20230503	16050	1.87	20240403	6.93	N	053690	500	54 억	207722	N	N	82	N	N
145	20240404	090445	57	100.00	KOSPI		서비스업	N	N	N	N		N	16200	130	2	0.81	112269130	6950	7.51	16080	16220	16080	20850	11250	16070	16153.83	1.90	765	16550	16310	16180	15940	15810	16245	15875	55	4780	500	11240	10	1	10957550	1775	12.46	0.92	12	0.06	1300.00	17559.00	40150	20230503	-59.65	16050	20240403	0.93	20450	-20.78	20240102	16050	0.93	20240403	40150	-59.65	20230503	16050	0.93	20240403	6.93	N	053690	500	54 억	207722	N	N	82	N	N
146	20240403	160446	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	16070	-240	5	-1.47	1463686250	90735	91.70	16200	16420	16050	21200	11420	16310	16131.52	1.86	3438	16870	16590	16440	16160	16010	16515	16085	55	4890	500	11410	10	1	10957550	1761	12.36	0.92	12	0.83	1300.00	17559.00	40150	20230503	-59.98	16050	20240403	0.12	20450	-21.42	20240102	16050	0.12	20240403	40150	-59.98	20230503	16050	0.12	20240403	6.90	N	053690	500	54 억	204038	N	N	82	N	N
147	20240403	150442	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	16120	-190	5	-1.16	1382026340	85656	86.56	16200	16420	16050	21200	11420	16310	16134.55	1.86	3471	16870	16590	16440	16160	16010	16515	16085	55	4890	500	11410	10	1	10957550	1766	12.40	0.92	12	0.78	1300.00	17559.00	40150	20230503	-59.85	16050	20240403	0.44	20450	-21.17	20240102	16050	0.44	20240403	40150	-59.85	20230503	16050	0.44	20240403	6.90	N	053690	500	54 억	204038	N	N	266	N	N
148	20240403	140440	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	16160	-150	5	-0.92	1273291200	78907	79.74	16200	16420	16050	21200	11420	16310	16136.54	1.86	3318	16870	16590	16440	16160	16010	16515	16085	55	4890	500	11410	10	1	10957550	1771	12.43	0.92	12	0.72	1300.00	17559.00	40150	20230503	-59.75	16050	20240403	0.69	20450	-20.98	20240102	16050	0.69	20240403	40150	-59.75	20230503	16050	0.69	20240403	6.90	N	053690	500	54 억	204038	N	N	266	N	N
149	20240403	130441	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	16090	-220	5	-1.35	1064421550	65969	66.67	16200	16420	16050	21200	11420	16310	16135.10	1.86	3222	16870	16590	16440	16160	16010	16515	16085	55	4890	500	11410	10	1	10957550	1763	12.38	0.92	12	0.60	1300.00	17559.00	40150	20230503	-59.93	16050	20240403	0.25	20450	-21.32	20240102	16050	0.25	20240403	40150	-59.93	20230503	16050	0.25	20240403	6.90	N	053690	500	54 억	204038	N	N	266	N	N
150	20240403	120442	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	16080	-230	5	-1.41	882757040	54680	55.26	16200	16420	16050	21200	11420	16310	16143.97	1.86	2365	16870	16590	16440	16160	16010	16515	16085	55	4890	500	11410	10	1	10957550	1762	12.37	0.92	12	0.50	1300.00	17559.00	40150	20230503	-59.95	16050	20240403	0.19	20450	-21.37	20240102	16050	0.19	20240403	40150	-59.95	20230503	16050	0.19	20240403	6.90	N	053690	500	54 억	204038	N	N	266	N	N
151	20240403	110441	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	16110	-200	5	-1.23	718323580	44453	44.92	16200	16420	16080	21200	11420	16310	16159.07	1.86	2484	16870	16590	16440	16160	16010	16515	16085	55	4890	500	11410	10	1	10957550	1765	12.39	0.92	12	0.41	1300.00	17559.00	40150	20230503	-59.88	16080	20240403	0.19	20450	-21.22	20240102	16080	0.19	20240403	40150	-59.88	20230503	16080	0.19	20240403	6.90	N	053690	500	54 억	204038	N	N	266	N	N
152	20240403	100442	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	16150	-160	5	-0.98	418046890	25809	26.08	16200	16420	16100	21200	11420	16310	16197.59	1.86	1663	16870	16590	16440	16160	16010	16515	16085	55	4890	500	11410	10	1	10957550	1770	12.42	0.92	12	0.24	1300.00	17559.00	40150	20230503	-59.78	16100	20240403	0.31	20450	-21.03	20240102	16100	0.31	20240403	40150	-59.78	20230503	16100	0.31	20240403	6.90	N	053690	500	54 억	204038	N	N	266	N	N
153	20240403	090443	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	16270	-40	5	-0.25	52126830	3207	3.24	16200	16420	16200	21200	11420	16310	16253.55	1.86	764	16870	16590	16440	16160	16010	16515	16085	55	4890	500	11410	10	1	10957550	1783	12.52	0.93	12	0.03	1300.00	17559.00	40150	20230503	-59.48	16200	20240403	0.43	20450	-20.44	20240102	16200	0.43	20240403	40150	-59.48	20230503	16200	0.43	20240403	6.90	N	053690	500	54 억	204038	N	N	266	N	N
154	20240402	160434	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	16310	-370	5	-2.22	1600296050	97546	149.21	16630	16720	16290	21650	11680	16680	16405.75	1.95	-8597	16866	16772	16696	16602	16526	16735	16565	55	4970	500	11670	10	1	10957550	1787	12.55	0.93	12	0.89	1300.00	17559.00	40150	20230503	-59.38	16290	20240402	0.12	20450	-20.24	20240102	16290	0.12	20240402	40150	-59.38	20230503	16290	0.12	20240402	6.97	N	053690	500	54 억	213154	N	N	266	N	N
155	20240402	150440	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	16310	-370	5	-2.22	1507353580	91848	140.49	16630	16720	16290	21650	11680	16680	16411.39	1.95	-8799	16866	16772	16696	16602	16526	16735	16565	55	4970	500	11670	10	1	10957550	1787	12.55	0.93	12	0.84	1300.00	17559.00	40150	20230503	-59.38	16290	20240402	0.12	20450	-20.24	20240102	16290	0.12	20240402	40150	-59.38	20230503	16290	0.12	20240402	6.97	N	053690	500	54 억	213154	N	N	577	N	N
156	20240402	140442	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	16330	-350	5	-2.10	1425350990	86821	132.80	16630	16720	16290	21650	11680	16680	16417.12	1.95	-9357	16866	16772	16696	16602	16526	16735	16565	55	4970	500	11670	10	1	10957550	1789	12.56	0.93	12	0.79	1300.00	17559.00	40150	20230503	-59.33	16290	20240402	0.25	20450	-20.15	20240102	16290	0.25	20240402	40150	-59.33	20230503	16290	0.25	20240402	6.97	N	053690	500	54 억	213154	N	N	577	N	N
157	20240402	130435	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	16330	-350	5	-2.10	1261629680	76779	117.44	16630	16720	16310	21650	11680	16680	16431.96	1.95	-10753	16866	16772	16696	16602	16526	16735	16565	55	4970	500	11670	10	1	10957550	1789	12.56	0.93	12	0.70	1300.00	17559.00	40150	20230503	-59.33	16310	20240402	0.12	20450	-20.15	20240102	16310	0.12	20240402	40150	-59.33	20230503	16310	0.12	20240402	6.97	N	053690	500	54 억	213154	N	N	577	N	N
158	20240402	120435	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	16330	-350	5	-2.10	1124157430	68357	104.56	16630	16720	16320	21650	11680	16680	16445.39	1.95	-11041	16866	16772	16696	16602	16526	16735	16565	55	4970	500	11670	10	1	10957550	1789	12.56	0.93	12	0.62	1300.00	17559.00	40150	20230503	-59.33	16320	20240402	0.06	20450	-20.15	20240102	16320	0.06	20240402	40150	-59.33	20230503	16320	0.06	20240402	6.97	N	053690	500	54 억	213154	N	N	577	N	N
159	20240402	110435	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	16350	-330	5	-1.98	990800640	60196	92.08	16630	16720	16330	21650	11680	16680	16459.57	1.95	-11721	16866	16772	16696	16602	16526	16735	16565	55	4970	500	11670	10	1	10957550	1792	12.58	0.93	12	0.55	1300.00	17559.00	40150	20230503	-59.28	16330	20240402	0.12	20450	-20.05	20240102	16330	0.12	20240402	40150	-59.28	20230503	16330	0.12	20240402	6.97	N	053690	500	54 억	213154	N	N	577	N	N
160	20240402	100436	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	16490	-190	5	-1.14	512131270	30993	47.41	16630	16720	16440	21650	11680	16680	16524.09	1.95	-13387	16866	16772	16696	16602	16526	16735	16565	55	4970	500	11670	10	1	10957550	1807	12.68	0.94	12	0.28	1300.00	17559.00	40150	20230503	-58.93	16440	20240402	0.30	20450	-19.36	20240102	16440	0.30	20240402	40150	-58.93	20230503	16440	0.30	20240402	6.97	N	053690	500	54 억	213154	N	N	577	N	N
161	20240402	090435	57	100.00	KOSPI		서비스업	N	N	N	N		N	16630	-50	5	-0.30	42986430	2584	3.95	16630	16720	16610	21650	11680	16680	16635.60	1.95	-154	16866	16772	16696	16602	16526	16735	16565	55	4970	500	11670	10	1	10957550	1822	12.79	0.95	12	0.02	1300.00	17559.00	40150	20230503	-58.58	16540	20240329	0.54	20450	-18.68	20240102	16540	0.54	20240329	40150	-58.58	20230503	16540	0.54	20240329	6.97	N	053690	500	54 억	213154	N	N	577	N	N
162	20240401	160433	57	100.00	KOSPI		서비스업	N	N	N	N		N	16680	10	2	0.06	1073419570	64295	87.21	16720	16790	16620	21650	11670	16670	16695.27	1.86	9377	16863	16766	16653	16556	16443	16710	16500	55	4980	500	11660	10	1	10957550	1828	12.83	0.95	12	0.59	1300.00	17559.00	40150	20230503	-58.46	16540	20240329	0.85	20450	-18.44	20240102	16540	0.85	20240329	40150	-58.46	20230503	16540	0.85	20240329	7.03	N	053690	500	54 억	203893	N	N	577	N	N
163	20240401	150435	57	100.00	KOSPI		서비스업	N	N	N	N		N	16690	20	2	0.12	925816910	55443	75.20	16720	16790	16620	21650	11670	16670	16698.54	1.86	8815	16863	16766	16653	16556	16443	16710	16500	55	4980	500	11660	10	1	10957550	1829	12.84	0.95	12	0.51	1300.00	17559.00	40150	20230503	-58.43	16540	20240329	0.91	20450	-18.39	20240102	16540	0.91	20240329	40150	-58.43	20230503	16540	0.91	20240329	7.03	N	053690	500	54 억	203893	N	N	194	N	N
164	20240401	140433	57	100.00	KOSPI		서비스업	N	N	N	N		N	16740	70	2	0.42	820071260	49110	66.61	16720	16790	16620	21650	11670	16670	16698.66	1.86	7434	16863	16766	16653	16556	16443	16710	16500	55	4980	500	11660	10	1	10957550	1834	12.88	0.95	12	0.45	1300.00	17559.00	40150	20230503	-58.31	16540	20240329	1.21	20450	-18.14	20240102	16540	1.21	20240329	40150	-58.31	20230503	16540	1.21	20240329	7.03	N	053690	500	54 억	203893	N	N	194	N	N
165	20240401	130433	57	100.00	KOSPI		서비스업	N	N	N	N		N	16750	80	2	0.48	665355850	39877	54.09	16720	16770	16620	21650	11670	16670	16685.20	1.86	7842	16863	16766	16653	16556	16443	16710	16500	55	4980	500	11660	10	1	10957550	1835	12.88	0.95	12	0.36	1300.00	17559.00	40150	20230503	-58.28	16540	20240329	1.27	20450	-18.09	20240102	16540	1.27	20240329	40150	-58.28	20230503	16540	1.27	20240329	7.03	N	053690	500	54 억	203893	N	N	194	N	N
166	20240401	120436	57	100.00	KOSPI		서비스업	N	N	N	N		N	16680	10	2	0.06	533717030	31997	43.40	16720	16720	16620	21650	11670	16670	16680.22	1.86	6045	16863	16766	16653	16556	16443	16710	16500	55	4980	500	11660	10	1	10957550	1828	12.83	0.95	12	0.29	1300.00	17559.00	40150	20230503	-58.46	16540	20240329	0.85	20450	-18.44	20240102	16540	0.85	20240329	40150	-58.46	20230503	16540	0.85	20240329	7.03	N	053690	500	54 억	203893	N	N	194	N	N
167	20240401	110434	57	100.00	KOSPI		서비스업	N	N	N	N		N	16700	30	2	0.18	426135100	25546	34.65	16720	16720	16620	21650	11670	16670	16681.09	1.86	5270	16863	16766	16653	16556	16443	16710	16500	55	4980	500	11660	10	1	10957550	1830	12.85	0.95	12	0.23	1300.00	17559.00	40150	20230503	-58.41	16540	20240329	0.97	20450	-18.34	20240102	16540	0.97	20240329	40150	-58.41	20230503	16540	0.97	20240329	7.03	N	053690	500	54 억	203893	N	N	194	N	N
168	20240401	100432	57	100.00	KOSPI		서비스업	N	N	N	N		N	16670	0	3	0.00	271801190	16298	22.11	16720	16720	16620	21650	11670	16670	16676.97	1.86	4608	16863	16766	16653	16556	16443	16710	16500	55	4980	500	11660	10	1	10957550	1827	12.82	0.95	12	0.15	1300.00	17559.00	40150	20230503	-58.48	16540	20240329	0.79	20450	-18.48	20240102	16540	0.79	20240329	40150	-58.48	20230503	16540	0.79	20240329	7.03	N	053690	500	54 억	203893	N	N	194	N	N
169	20240401	090432	57	100.00	KOSPI		서비스업	N	N	N	N		N	16690	20	2	0.12	11868610	710	0.96	16720	16720	16690	21650	11670	16670	16716.35	1.86	-35	16863	16766	16653	16556	16443	16710	16500	55	4980	500	11660	10	1	10957550	1829	12.84	0.95	12	0.01	1300.00	17559.00	40150	20230503	-58.43	16540	20240329	0.91	20450	-18.39	20240102	16540	0.91	20240329	40150	-58.43	20230503	16540	0.91	20240329	7.03	N	053690	500	54 억	203893	N	N	194	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History