KissMeData/070960/price/prices-20230601.csv

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
20230630,160555,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3070,-10,5,-0.32,63106030,20637,55.86,3070,3090,3030,4000,2160,3080,3057.90,1.13,0,-978,3146,3112,3076,3042,3006,3095,3025,2407,920,5000,2150,5,1,48133333,1478,-12.18,0.39,12,0.04,-252.00,7847.00,4270,20221201,-28.10,2890,20221013,6.23,3825,-19.74,20230112,2920,5.14,20230426,4270,-28.10,20221201,2890,6.23,20221013,1.49,N,070960,5000,2406 억,,541866,N,N,166,N,00,N
20230630,150558,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3075,-5,5,-0.16,60235550,19702,53.33,3070,3090,3030,4000,2160,3080,3057.33,1.13,0,-566,3146,3112,3076,3042,3006,3095,3025,2407,920,5000,2150,5,1,48133333,1480,-12.20,0.39,12,0.04,-252.00,7847.00,4270,20221201,-27.99,2890,20221013,6.40,3825,-19.61,20230112,2920,5.31,20230426,4270,-27.99,20221201,2890,6.40,20221013,1.49,N,070960,5000,2406 억,,541866,N,N,0,N,00,N
20230630,140556,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3085,5,2,0.16,51237430,16764,45.38,3070,3090,3030,4000,2160,3080,3056.40,1.13,0,-995,3146,3112,3076,3042,3006,3095,3025,2407,920,5000,2150,5,1,48133333,1485,-12.24,0.39,12,0.03,-252.00,7847.00,4270,20221201,-27.75,2890,20221013,6.75,3825,-19.35,20230112,2920,5.65,20230426,4270,-27.75,20221201,2890,6.75,20221013,1.49,N,070960,5000,2406 억,,541866,N,N,0,N,00,N
20230630,130558,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3070,-10,5,-0.32,38180800,12497,33.83,3070,3090,3030,4000,2160,3080,3055.20,1.13,0,-1179,3146,3112,3076,3042,3006,3095,3025,2407,920,5000,2150,5,1,48133333,1478,-12.18,0.39,12,0.03,-252.00,7847.00,4270,20221201,-28.10,2890,20221013,6.23,3825,-19.74,20230112,2920,5.14,20230426,4270,-28.10,20221201,2890,6.23,20221013,1.49,N,070960,5000,2406 억,,541866,N,N,0,N,00,N
20230630,120554,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3065,-15,5,-0.49,36397050,11916,32.25,3070,3090,3030,4000,2160,3080,3054.47,1.13,0,-1110,3146,3112,3076,3042,3006,3095,3025,2407,920,5000,2150,5,1,48133333,1475,-12.16,0.39,12,0.02,-252.00,7847.00,4270,20221201,-28.22,2890,20221013,6.06,3825,-19.87,20230112,2920,4.97,20230426,4270,-28.22,20221201,2890,6.06,20221013,1.49,N,070960,5000,2406 억,,541866,N,N,0,N,00,N
20230630,110557,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3090,10,2,0.32,32242980,10564,28.59,3070,3090,3030,4000,2160,3080,3052.16,1.13,0,-867,3146,3112,3076,3042,3006,3095,3025,2407,920,5000,2150,5,1,48133333,1487,-12.26,0.39,12,0.02,-252.00,7847.00,4270,20221201,-27.63,2890,20221013,6.92,3825,-19.22,20230112,2920,5.82,20230426,4270,-27.63,20221201,2890,6.92,20221013,1.49,N,070960,5000,2406 억,,541866,N,N,0,N,00,N
20230630,100557,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3050,-30,5,-0.97,22285425,7316,19.80,3070,3070,3030,4000,2160,3080,3046.12,1.13,0,-504,3146,3112,3076,3042,3006,3095,3025,2407,920,5000,2150,5,1,48133333,1468,-12.10,0.39,12,0.02,-252.00,7847.00,4270,20221201,-28.57,2890,20221013,5.54,3825,-20.26,20230112,2920,4.45,20230426,4270,-28.57,20221201,2890,5.54,20221013,1.49,N,070960,5000,2406 억,,541866,N,N,0,N,00,N
20230630,090558,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3070,-10,5,-0.32,1132830,369,1.00,3070,3070,3070,4000,2160,3080,3070.00,1.13,0,-62,3146,3112,3076,3042,3006,3095,3025,2407,920,5000,2150,5,1,48133333,1478,-12.18,0.39,12,0.00,-252.00,7847.00,4270,20221201,-28.10,2890,20221013,6.23,3825,-19.74,20230112,2920,5.14,20230426,4270,-28.10,20221201,2890,6.23,20221013,1.49,N,070960,5000,2406 억,,541866,N,N,0,N,00,N
20230629,160557,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3080,-20,5,-0.65,112785535,36795,118.32,3085,3110,3040,4030,2170,3100,3065.24,1.13,0,-4104,3166,3132,3106,3072,3046,3130,3070,2407,930,5000,2170,5,1,48133333,1483,-12.22,0.39,12,0.08,-252.00,7847.00,4270,20221201,-27.87,2890,20221013,6.57,3825,-19.48,20230112,2920,5.48,20230426,4270,-27.87,20221201,2890,6.57,20221013,1.52,N,070960,5000,2406 억,,546002,N,N,0,N,00,N
20230629,150553,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3050,-50,5,-1.61,105957100,34577,111.18,3085,3110,3040,4030,2170,3100,3064.38,1.13,0,-4113,3166,3132,3106,3072,3046,3130,3070,2407,930,5000,2170,5,1,48133333,1468,-12.10,0.39,12,0.07,-252.00,7847.00,4270,20221201,-28.57,2890,20221013,5.54,3825,-20.26,20230112,2920,4.45,20230426,4270,-28.57,20221201,2890,5.54,20221013,1.52,N,070960,5000,2406 억,,546002,N,N,0,N,00,N
20230629,140553,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3060,-40,5,-1.29,92571035,30186,97.06,3085,3110,3045,4030,2170,3100,3066.69,1.13,0,-2846,3166,3132,3106,3072,3046,3130,3070,2407,930,5000,2170,5,1,48133333,1473,-12.14,0.39,12,0.06,-252.00,7847.00,4270,20221201,-28.34,2890,20221013,5.88,3825,-20.00,20230112,2920,4.79,20230426,4270,-28.34,20221201,2890,5.88,20221013,1.52,N,070960,5000,2406 억,,546002,N,N,0,N,00,N
20230629,130553,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3050,-50,5,-1.61,88309925,28790,92.58,3085,3110,3045,4030,2170,3100,3067.38,1.13,0,-2438,3166,3132,3106,3072,3046,3130,3070,2407,930,5000,2170,5,1,48133333,1468,-12.10,0.39,12,0.06,-252.00,7847.00,4270,20221201,-28.57,2890,20221013,5.54,3825,-20.26,20230112,2920,4.45,20230426,4270,-28.57,20221201,2890,5.54,20221013,1.52,N,070960,5000,2406 억,,546002,N,N,0,N,00,N
20230629,120554,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3055,-45,5,-1.45,83552825,27231,87.56,3085,3110,3045,4030,2170,3100,3068.30,1.13,0,-2438,3166,3132,3106,3072,3046,3130,3070,2407,930,5000,2170,5,1,48133333,1470,-12.12,0.39,12,0.06,-252.00,7847.00,4270,20221201,-28.45,2890,20221013,5.71,3825,-20.13,20230112,2920,4.62,20230426,4270,-28.45,20221201,2890,5.71,20221013,1.52,N,070960,5000,2406 억,,546002,N,N,0,N,00,N
20230629,110555,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3070,-30,5,-0.97,55065320,17908,57.58,3085,3110,3065,4030,2170,3100,3074.90,1.13,0,-952,3166,3132,3106,3072,3046,3130,3070,2407,930,5000,2170,5,1,48133333,1478,-12.18,0.39,12,0.04,-252.00,7847.00,4270,20221201,-28.10,2890,20221013,6.23,3825,-19.74,20230112,2920,5.14,20230426,4270,-28.10,20221201,2890,6.23,20221013,1.52,N,070960,5000,2406 억,,546002,N,N,0,N,00,N
20230629,100556,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3080,-20,5,-0.65,16887590,5488,17.65,3085,3110,3070,4030,2170,3100,3077.18,1.13,0,241,3166,3132,3106,3072,3046,3130,3070,2407,930,5000,2170,5,1,48133333,1483,-12.22,0.39,12,0.01,-252.00,7847.00,4270,20221201,-27.87,2890,20221013,6.57,3825,-19.48,20230112,2920,5.48,20230426,4270,-27.87,20221201,2890,6.57,20221013,1.52,N,070960,5000,2406 억,,546002,N,N,0,N,00,N
20230629,090544,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3085,-15,5,-0.48,67870,22,0.07,3085,3085,3085,4030,2170,3100,3085.00,1.13,0,0,3166,3132,3106,3072,3046,3130,3070,2407,930,5000,2170,5,1,48133333,1485,-12.24,0.39,12,0.00,-252.00,7847.00,4270,20221201,-27.75,2890,20221013,6.75,3825,-19.35,20230112,2920,5.65,20230426,4270,-27.75,20221201,2890,6.75,20221013,1.52,N,070960,5000,2406 억,,546002,N,N,0,N,00,N
20230628,160548,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3100,-5,5,-0.16,96002755,30989,157.08,3100,3140,3080,4035,2175,3105,3097.96,1.13,0,1013,3121,3112,3096,3087,3071,3117,3092,2407,930,5000,2170,5,1,48133333,1492,-12.30,0.40,12,0.06,-252.00,7847.00,4270,20221201,-27.40,2890,20221013,7.27,3825,-18.95,20230112,2920,6.16,20230426,4270,-27.40,20221201,2890,7.27,20221013,1.53,N,070960,5000,2406 억,,544634,N,N,0,N,00,N
20230628,150552,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3100,-5,5,-0.16,84564935,27302,138.39,3100,3140,3080,4035,2175,3105,3097.39,1.13,0,765,3121,3112,3096,3087,3071,3117,3092,2407,930,5000,2170,5,1,48133333,1492,-12.30,0.40,12,0.06,-252.00,7847.00,4270,20221201,-27.40,2890,20221013,7.27,3825,-18.95,20230112,2920,6.16,20230426,4270,-27.40,20221201,2890,7.27,20221013,1.53,N,070960,5000,2406 억,,544634,N,N,0,N,00,N
20230628,140549,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3105,0,3,0.00,47182120,15196,77.03,3100,3140,3080,4035,2175,3105,3104.90,1.13,0,759,3121,3112,3096,3087,3071,3117,3092,2407,930,5000,2170,5,1,48133333,1495,-12.32,0.40,12,0.03,-252.00,7847.00,4270,20221201,-27.28,2890,20221013,7.44,3825,-18.82,20230112,2920,6.34,20230426,4270,-27.28,20221201,2890,7.44,20221013,1.53,N,070960,5000,2406 억,,544634,N,N,0,N,00,N
20230628,130550,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3105,0,3,0.00,35376025,11387,57.72,3100,3140,3080,4035,2175,3105,3106.70,1.13,0,1729,3121,3112,3096,3087,3071,3117,3092,2407,930,5000,2170,5,1,48133333,1495,-12.32,0.40,12,0.02,-252.00,7847.00,4270,20221201,-27.28,2890,20221013,7.44,3825,-18.82,20230112,2920,6.34,20230426,4270,-27.28,20221201,2890,7.44,20221013,1.53,N,070960,5000,2406 억,,544634,N,N,0,N,00,N
20230628,120537,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3105,0,3,0.00,34507125,11107,56.30,3100,3140,3080,4035,2175,3105,3106.79,1.13,0,1729,3121,3112,3096,3087,3071,3117,3092,2407,930,5000,2170,5,1,48133333,1495,-12.32,0.40,12,0.02,-252.00,7847.00,4270,20221201,-27.28,2890,20221013,7.44,3825,-18.82,20230112,2920,6.34,20230426,4270,-27.28,20221201,2890,7.44,20221013,1.53,N,070960,5000,2406 억,,544634,N,N,0,N,00,N
20230628,110554,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3105,0,3,0.00,33077220,10646,53.96,3100,3140,3080,4035,2175,3105,3107.01,1.13,0,1730,3121,3112,3096,3087,3071,3117,3092,2407,930,5000,2170,5,1,48133333,1495,-12.32,0.40,12,0.02,-252.00,7847.00,4270,20221201,-27.28,2890,20221013,7.44,3825,-18.82,20230112,2920,6.34,20230426,4270,-27.28,20221201,2890,7.44,20221013,1.53,N,070960,5000,2406 억,,544634,N,N,0,N,00,N
20230628,100554,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3105,0,3,0.00,27986195,9007,45.66,3100,3140,3080,4035,2175,3105,3107.16,1.13,0,2032,3121,3112,3096,3087,3071,3117,3092,2407,930,5000,2170,5,1,48133333,1495,-12.32,0.40,12,0.02,-252.00,7847.00,4270,20221201,-27.28,2890,20221013,7.44,3825,-18.82,20230112,2920,6.34,20230426,4270,-27.28,20221201,2890,7.44,20221013,1.53,N,070960,5000,2406 억,,544634,N,N,0,N,00,N
20230628,090551,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3080,-25,5,-0.81,6864405,2224,11.27,3100,3100,3080,4035,2175,3105,3086.51,1.13,0,262,3121,3112,3096,3087,3071,3117,3092,2407,930,5000,2170,5,1,48133333,1483,-12.22,0.39,12,0.00,-252.00,7847.00,4270,20221201,-27.87,2890,20221013,6.57,3825,-19.48,20230112,2920,5.48,20230426,4270,-27.87,20221201,2890,6.57,20221013,1.53,N,070960,5000,2406 억,,544634,N,N,0,N,00,N
20230627,160551,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3105,15,2,0.49,60405660,19558,100.28,3105,3105,3080,4015,2165,3090,3088.53,1.13,0,966,3196,3142,3096,3042,2996,3170,3070,2407,925,5000,2160,5,1,48133333,1495,-12.32,0.40,12,0.04,-252.00,7847.00,4270,20221201,-27.28,2890,20221013,7.44,3825,-18.82,20230112,2920,6.34,20230426,4270,-27.28,20221201,2890,7.44,20221013,1.52,N,070960,5000,2406 억,,543684,N,N,0,N,00,N
20230627,150555,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3095,5,2,0.16,58577530,18969,97.26,3105,3105,3080,4015,2165,3090,3088.07,1.13,0,954,3196,3142,3096,3042,2996,3170,3070,2407,925,5000,2160,5,1,48133333,1490,-12.28,0.39,12,0.04,-252.00,7847.00,4270,20221201,-27.52,2890,20221013,7.09,3825,-19.08,20230112,2920,5.99,20230426,4270,-27.52,20221201,2890,7.09,20221013,1.52,N,070960,5000,2406 억,,543684,N,N,0,N,00,N
20230627,140602,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3090,0,3,0.00,47583390,15421,79.07,3105,3105,3080,4015,2165,3090,3085.62,1.13,0,264,3196,3142,3096,3042,2996,3170,3070,2407,925,5000,2160,5,1,48133333,1487,-12.26,0.39,12,0.03,-252.00,7847.00,4270,20221201,-27.63,2890,20221013,6.92,3825,-19.22,20230112,2920,5.82,20230426,4270,-27.63,20221201,2890,6.92,20221013,1.52,N,070960,5000,2406 억,,543684,N,N,0,N,00,N
20230627,130559,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3085,-5,5,-0.16,38905905,12614,64.67,3105,3105,3080,4015,2165,3090,3084.34,1.13,0,264,3196,3142,3096,3042,2996,3170,3070,2407,925,5000,2160,5,1,48133333,1485,-12.24,0.39,12,0.03,-252.00,7847.00,4270,20221201,-27.75,2890,20221013,6.75,3825,-19.35,20230112,2920,5.65,20230426,4270,-27.75,20221201,2890,6.75,20221013,1.52,N,070960,5000,2406 억,,543684,N,N,0,N,00,N
20230627,120601,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3095,5,2,0.16,34035210,11037,56.59,3105,3105,3080,4015,2165,3090,3083.74,1.13,0,264,3196,3142,3096,3042,2996,3170,3070,2407,925,5000,2160,5,1,48133333,1490,-12.28,0.39,12,0.02,-252.00,7847.00,4270,20221201,-27.52,2890,20221013,7.09,3825,-19.08,20230112,2920,5.99,20230426,4270,-27.52,20221201,2890,7.09,20221013,1.52,N,070960,5000,2406 억,,543684,N,N,0,N,00,N
20230627,110604,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3095,5,2,0.16,29624840,9607,49.26,3105,3105,3080,4015,2165,3090,3083.67,1.13,0,264,3196,3142,3096,3042,2996,3170,3070,2407,925,5000,2160,5,1,48133333,1490,-12.28,0.39,12,0.02,-252.00,7847.00,4270,20221201,-27.52,2890,20221013,7.09,3825,-19.08,20230112,2920,5.99,20230426,4270,-27.52,20221201,2890,7.09,20221013,1.52,N,070960,5000,2406 억,,543684,N,N,0,N,00,N
20230627,100548,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3080,-10,5,-0.32,26729250,8671,44.46,3105,3105,3080,4015,2165,3090,3082.60,1.13,0,-99,3196,3142,3096,3042,2996,3170,3070,2407,925,5000,2160,5,1,48133333,1483,-12.22,0.39,12,0.02,-252.00,7847.00,4270,20221201,-27.87,2890,20221013,6.57,3825,-19.48,20230112,2920,5.48,20230426,4270,-27.87,20221201,2890,6.57,20221013,1.52,N,070960,5000,2406 억,,543684,N,N,0,N,00,N
20230627,090552,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3095,5,2,0.16,381225,123,0.63,3105,3105,3095,4015,2165,3090,3099.39,1.13,0,-4,3196,3142,3096,3042,2996,3170,3070,2407,925,5000,2160,5,1,48133333,1490,-12.28,0.39,12,0.00,-252.00,7847.00,4270,20221201,-27.52,2890,20221013,7.09,3825,-19.08,20230112,2920,5.99,20230426,4270,-27.52,20221201,2890,7.09,20221013,1.52,N,070960,5000,2406 억,,543684,N,N,0,N,00,N
20230626,160549,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3090,0,3,0.00,60216970,19504,41.71,3075,3150,3050,4015,2165,3090,3087.42,1.13,0,-250,3203,3146,3113,3056,3023,3130,3040,2407,925,5000,2160,5,1,48133333,1487,-12.26,0.39,12,0.04,-252.00,7847.00,4270,20221201,-27.63,2890,20221013,6.92,3825,-19.22,20230112,2920,5.82,20230426,4270,-27.63,20221201,2890,6.92,20221013,1.64,N,070960,5000,2406 억,,543881,N,N,651,N,00,N
20230626,150553,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3095,5,2,0.16,55289805,17910,38.30,3075,3150,3050,4015,2165,3090,3087.09,1.13,0,-531,3203,3146,3113,3056,3023,3130,3040,2407,925,5000,2160,5,1,48133333,1490,-12.28,0.39,12,0.04,-252.00,7847.00,4270,20221201,-27.52,2890,20221013,7.09,3825,-19.08,20230112,2920,5.99,20230426,4270,-27.52,20221201,2890,7.09,20221013,1.64,N,070960,5000,2406 억,,543881,N,N,651,N,00,N
20230626,140554,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3095,5,2,0.16,40994160,13285,28.41,3075,3150,3050,4015,2165,3090,3085.75,1.13,0,-630,3203,3146,3113,3056,3023,3130,3040,2407,925,5000,2160,5,1,48133333,1490,-12.28,0.39,12,0.03,-252.00,7847.00,4270,20221201,-27.52,2890,20221013,7.09,3825,-19.08,20230112,2920,5.99,20230426,4270,-27.52,20221201,2890,7.09,20221013,1.64,N,070960,5000,2406 억,,543881,N,N,651,N,00,N
20230626,130552,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3100,10,2,0.32,39022115,12648,27.05,3075,3150,3050,4015,2165,3090,3085.24,1.13,0,-672,3203,3146,3113,3056,3023,3130,3040,2407,925,5000,2160,5,1,48133333,1492,-12.30,0.40,12,0.03,-252.00,7847.00,4270,20221201,-27.40,2890,20221013,7.27,3825,-18.95,20230112,2920,6.16,20230426,4270,-27.40,20221201,2890,7.27,20221013,1.64,N,070960,5000,2406 억,,543881,N,N,651,N,00,N
20230626,120550,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3100,10,2,0.32,33619385,10907,23.33,3075,3150,3050,4015,2165,3090,3082.37,1.13,0,-331,3203,3146,3113,3056,3023,3130,3040,2407,925,5000,2160,5,1,48133333,1492,-12.30,0.40,12,0.02,-252.00,7847.00,4270,20221201,-27.40,2890,20221013,7.27,3825,-18.95,20230112,2920,6.16,20230426,4270,-27.40,20221201,2890,7.27,20221013,1.64,N,070960,5000,2406 억,,543881,N,N,651,N,00,N
20230626,110550,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3080,-10,5,-0.32,31580565,10247,21.91,3075,3150,3050,4015,2165,3090,3081.93,1.13,0,-331,3203,3146,3113,3056,3023,3130,3040,2407,925,5000,2160,5,1,48133333,1483,-12.22,0.39,12,0.02,-252.00,7847.00,4270,20221201,-27.87,2890,20221013,6.57,3825,-19.48,20230112,2920,5.48,20230426,4270,-27.87,20221201,2890,6.57,20221013,1.64,N,070960,5000,2406 억,,543881,N,N,651,N,00,N
20230626,100550,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3080,-10,5,-0.32,13735630,4475,9.57,3075,3150,3050,4015,2165,3090,3069.41,1.13,0,-473,3203,3146,3113,3056,3023,3130,3040,2407,925,5000,2160,5,1,48133333,1483,-12.22,0.39,12,0.01,-252.00,7847.00,4270,20221201,-27.87,2890,20221013,6.57,3825,-19.48,20230112,2920,5.48,20230426,4270,-27.87,20221201,2890,6.57,20221013,1.64,N,070960,5000,2406 억,,543881,N,N,651,N,00,N
20230626,090552,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3075,-15,5,-0.49,2161070,702,1.50,3075,3150,3075,4015,2165,3090,3078.45,1.13,0,-385,3203,3146,3113,3056,3023,3130,3040,2407,925,5000,2160,5,1,48133333,1480,-12.20,0.39,12,0.00,-252.00,7847.00,4270,20221201,-27.99,2890,20221013,6.40,3825,-19.61,20230112,2920,5.31,20230426,4270,-27.99,20221201,2890,6.40,20221013,1.64,N,070960,5000,2406 억,,543881,N,N,651,N,00,N
20230623,165814,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3090,-70,5,-2.22,145240690,46734,6.10,3150,3170,3080,4105,2215,3160,3107.87,1.13,0,1881,3816,3487,3256,2927,2696,3652,3092,2407,945,5000,2210,5,1,48133333,1487,-12.26,0.39,12,0.10,-252.00,7847.00,4270,20221201,-27.63,2890,20221013,6.92,3825,-19.22,20230112,2920,5.82,20230426,4270,-27.63,20221201,2890,6.92,20221013,1.64,N,070960,5000,2406 억,,541880,N,N,651,N,00,N
20230623,140452,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3095,-65,5,-2.06,133323790,42880,5.60,3150,3170,3080,4105,2215,3160,3109.23,1.13,0,2694,3816,3487,3256,2927,2696,3652,3092,2407,945,5000,2210,5,1,48133333,1490,-12.28,0.39,12,0.09,-252.00,7847.00,4270,20221201,-27.52,2890,20221013,7.09,3825,-19.08,20230112,2920,5.99,20230426,4270,-27.52,20221201,2890,7.09,20221013,1.64,N,070960,5000,2406 억,,541880,N,N,75,N,00,N
20230622,160841,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3160,110,2,3.61,2482865665,763979,3727.27,3035,3585,3025,3965,2135,3050,3250.10,1.17,0,-23476,3116,3082,3066,3032,3016,3075,3025,2407,915,5000,2130,5,1,48133333,1521,-12.54,0.40,12,1.59,-252.00,7847.00,4270,20221201,-26.00,2890,20221013,9.34,3825,-17.39,20230112,2920,8.22,20230426,4270,-26.00,20221201,2890,9.34,20221013,1.65,N,070960,5000,2406 억,,565275,N,N,17,N,00,N
20230622,150932,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3100,50,2,1.64,2414379990,742140,3620.72,3035,3585,3025,3965,2135,3050,3253.27,1.17,0,-21599,3116,3082,3066,3032,3016,3075,3025,2407,915,5000,2130,5,1,48133333,1492,-12.30,0.40,12,1.54,-252.00,7847.00,4270,20221201,-27.40,2890,20221013,7.27,3825,-18.95,20230112,2920,6.16,20230426,4270,-27.40,20221201,2890,7.27,20221013,1.65,N,070960,5000,2406 억,,565275,N,N,1394,N,00,N
20230622,140105,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3135,85,2,2.79,2354891080,723012,3527.40,3035,3585,3025,3965,2135,3050,3257.06,1.17,0,-21456,3116,3082,3066,3032,3016,3075,3025,2407,915,5000,2130,5,1,48133333,1509,-12.44,0.40,12,1.50,-252.00,7847.00,4270,20221201,-26.58,2890,20221013,8.48,3825,-18.04,20230112,2920,7.36,20230426,4270,-26.58,20221201,2890,8.48,20221013,1.65,N,070960,5000,2406 억,,565275,N,N,1394,N,00,N
20230622,130827,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3125,75,2,2.46,2343323265,719317,3509.38,3035,3585,3025,3965,2135,3050,3257.71,1.17,0,-21175,3116,3082,3066,3032,3016,3075,3025,2407,915,5000,2130,5,1,48133333,1504,-12.40,0.40,12,1.49,-252.00,7847.00,4270,20221201,-26.81,2890,20221013,8.13,3825,-18.30,20230112,2920,7.02,20230426,4270,-26.81,20221201,2890,8.13,20221013,1.65,N,070960,5000,2406 억,,565275,N,N,1394,N,00,N
20230622,120602,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3155,105,2,3.44,2272649975,696789,3399.47,3035,3585,3025,3965,2135,3050,3261.60,1.17,0,-24157,3116,3082,3066,3032,3016,3075,3025,2407,915,5000,2130,5,1,48133333,1519,-12.52,0.40,12,1.45,-252.00,7847.00,4270,20221201,-26.11,2890,20221013,9.17,3825,-17.52,20230112,2920,8.05,20230426,4270,-26.11,20221201,2890,9.17,20221013,1.65,N,070960,5000,2406 억,,565275,N,N,1394,N,00,N
20230622,110956,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3160,110,2,3.61,2204003035,675013,3293.23,3035,3585,3025,3965,2135,3050,3265.13,1.17,0,-24871,3116,3082,3066,3032,3016,3075,3025,2407,915,5000,2130,5,1,48133333,1521,-12.54,0.40,12,1.40,-252.00,7847.00,4270,20221201,-26.00,2890,20221013,9.34,3825,-17.39,20230112,2920,8.22,20230426,4270,-26.00,20221201,2890,9.34,20221013,1.65,N,070960,5000,2406 억,,565275,N,N,1394,N,00,N
20230622,100805,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3180,130,2,4.26,1926123960,586953,2863.60,3035,3585,3025,3965,2135,3050,3281.56,1.17,0,-25958,3116,3082,3066,3032,3016,3075,3025,2407,915,5000,2130,5,1,48133333,1531,-12.62,0.41,12,1.22,-252.00,7847.00,4270,20221201,-25.53,2890,20221013,10.03,3825,-16.86,20230112,2920,8.90,20230426,4270,-25.53,20221201,2890,10.03,20221013,1.65,N,070960,5000,2406 억,,565275,N,N,1394,N,00,N
20230622,090556,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3025,-25,5,-0.82,1195455,394,1.92,3035,3040,3025,3965,2135,3050,3034.15,1.17,0,-253,3116,3082,3066,3032,3016,3075,3025,2407,915,5000,2130,5,1,48133333,1456,-12.00,0.39,12,0.00,-252.00,7847.00,4270,20221201,-29.16,2890,20221013,4.67,3825,-20.92,20230112,2920,3.60,20230426,4270,-29.16,20221201,2890,4.67,20221013,1.65,N,070960,5000,2406 억,,565275,N,N,1394,N,00,N
20230621,160623,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3050,-35,5,-1.13,62639955,20497,146.71,3100,3100,3050,4010,2160,3085,3056.37,1.18,0,-1696,3125,3105,3085,3065,3045,3105,3065,2407,925,5000,2150,5,1,48133333,1468,-12.10,0.39,12,0.04,-252.00,7847.00,4450,20220620,-31.46,2890,20221013,5.54,3825,-20.26,20230112,2920,4.45,20230426,4270,-28.57,20221201,2890,5.54,20221013,1.64,N,070960,5000,2406 억,,566578,N,N,1394,N,00,N
20230621,150656,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3055,-30,5,-0.97,47487450,15530,111.16,3100,3100,3050,4010,2160,3085,3057.79,1.18,0,-1296,3125,3105,3085,3065,3045,3105,3065,2407,925,5000,2150,5,1,48133333,1470,-12.12,0.39,12,0.03,-252.00,7847.00,4450,20220620,-31.35,2890,20221013,5.71,3825,-20.13,20230112,2920,4.62,20230426,4270,-28.45,20221201,2890,5.71,20221013,1.64,N,070960,5000,2406 억,,566578,N,N,496,N,00,N
20230621,140910,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3050,-35,5,-1.13,37632175,12305,88.08,3100,3100,3050,4010,2160,3085,3058.28,1.18,0,-1101,3125,3105,3085,3065,3045,3105,3065,2407,925,5000,2150,5,1,48133333,1468,-12.10,0.39,12,0.03,-252.00,7847.00,4450,20220620,-31.46,2890,20221013,5.54,3825,-20.26,20230112,2920,4.45,20230426,4270,-28.57,20221201,2890,5.54,20221013,1.64,N,070960,5000,2406 억,,566578,N,N,496,N,00,N
20230621,130152,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3060,-25,5,-0.81,16530075,5391,38.59,3100,3100,3055,4010,2160,3085,3066.24,1.18,0,-833,3125,3105,3085,3065,3045,3105,3065,2407,925,5000,2150,5,1,48133333,1473,-12.14,0.39,12,0.01,-252.00,7847.00,4450,20220620,-31.24,2890,20221013,5.88,3825,-20.00,20230112,2920,4.79,20230426,4270,-28.34,20221201,2890,5.88,20221013,1.64,N,070960,5000,2406 억,,566578,N,N,496,N,00,N
20230621,120416,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3065,-20,5,-0.65,11953665,3895,27.88,3100,3100,3060,4010,2160,3085,3068.98,1.18,0,-451,3125,3105,3085,3065,3045,3105,3065,2407,925,5000,2150,5,1,48133333,1475,-12.16,0.39,12,0.01,-252.00,7847.00,4450,20220620,-31.12,2890,20221013,6.06,3825,-19.87,20230112,2920,4.97,20230426,4270,-28.22,20221201,2890,6.06,20221013,1.64,N,070960,5000,2406 억,,566578,N,N,496,N,00,N
20230621,110102,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3060,-25,5,-0.81,9625720,3135,22.44,3100,3100,3060,4010,2160,3085,3070.41,1.18,0,-756,3125,3105,3085,3065,3045,3105,3065,2407,925,5000,2150,5,1,48133333,1473,-12.14,0.39,12,0.01,-252.00,7847.00,4450,20220620,-31.24,2890,20221013,5.88,3825,-20.00,20230112,2920,4.79,20230426,4270,-28.34,20221201,2890,5.88,20221013,1.64,N,070960,5000,2406 억,,566578,N,N,496,N,00,N
20230621,100754,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3085,0,3,0.00,2968805,964,6.90,3100,3100,3070,4010,2160,3085,3079.67,1.18,0,-338,3125,3105,3085,3065,3045,3105,3065,2407,925,5000,2150,5,1,48133333,1485,-12.24,0.39,12,0.00,-252.00,7847.00,4450,20220620,-30.67,2890,20221013,6.75,3825,-19.35,20230112,2920,5.65,20230426,4270,-27.75,20221201,2890,6.75,20221013,1.64,N,070960,5000,2406 억,,566578,N,N,496,N,00,N
20230621,090916,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3075,-10,5,-0.32,52575,17,0.12,3100,3100,3075,4010,2160,3085,3092.65,1.18,0,-15,3125,3105,3085,3065,3045,3105,3065,2407,925,5000,2150,5,1,48133333,1480,-12.20,0.39,12,0.00,-252.00,7847.00,4450,20220620,-30.90,2890,20221013,6.40,3825,-19.61,20230112,2920,5.31,20230426,4270,-27.99,20221201,2890,6.40,20221013,1.64,N,070960,5000,2406 억,,566578,N,N,496,N,00,N
20230620,160326,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3085,-5,5,-0.16,42433585,13757,111.33,3085,3105,3065,4015,2165,3090,3084.51,1.18,0,-1037,3126,3107,3086,3067,3046,3110,3070,2407,925,5000,2160,5,1,48133333,1485,-12.24,0.39,12,0.03,-252.00,7847.00,4450,20220620,-30.67,2890,20221013,6.75,3825,-19.35,20230112,2920,5.65,20230426,4450,-30.67,20220620,2890,6.75,20221013,1.64,N,070960,5000,2406 억,,567219,N,N,496,N,00,N
20230620,150548,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3080,-10,5,-0.32,40329720,13075,105.81,3085,3105,3065,4015,2165,3090,3084.49,1.18,0,-1024,3126,3107,3086,3067,3046,3110,3070,2407,925,5000,2160,5,1,48133333,1483,-12.22,0.39,12,0.03,-252.00,7847.00,4450,20220620,-30.79,2890,20221013,6.57,3825,-19.48,20230112,2920,5.48,20230426,4450,-30.79,20220620,2890,6.57,20221013,1.64,N,070960,5000,2406 억,,567219,N,N,82,N,00,N
20230620,140921,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3085,-5,5,-0.16,34248395,11098,89.81,3085,3105,3065,4015,2165,3090,3086.00,1.18,0,-709,3126,3107,3086,3067,3046,3110,3070,2407,925,5000,2160,5,1,48133333,1485,-12.24,0.39,12,0.02,-252.00,7847.00,4450,20220620,-30.67,2890,20221013,6.75,3825,-19.35,20230112,2920,5.65,20230426,4450,-30.67,20220620,2890,6.75,20221013,1.64,N,070960,5000,2406 억,,567219,N,N,82,N,00,N
20230620,130107,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3090,0,3,0.00,33035620,10705,86.63,3085,3105,3065,4015,2165,3090,3086.00,1.18,0,-325,3126,3107,3086,3067,3046,3110,3070,2407,925,5000,2160,5,1,48133333,1487,-12.26,0.39,12,0.02,-252.00,7847.00,4450,20220620,-30.56,2890,20221013,6.92,3825,-19.22,20230112,2920,5.82,20230426,4450,-30.56,20220620,2890,6.92,20221013,1.64,N,070960,5000,2406 억,,567219,N,N,82,N,00,N
20230620,120639,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3090,0,3,0.00,32735910,10608,85.85,3085,3105,3065,4015,2165,3090,3085.96,1.18,0,-270,3126,3107,3086,3067,3046,3110,3070,2407,925,5000,2160,5,1,48133333,1487,-12.26,0.39,12,0.02,-252.00,7847.00,4450,20220620,-30.56,2890,20221013,6.92,3825,-19.22,20230112,2920,5.82,20230426,4450,-30.56,20220620,2890,6.92,20221013,1.64,N,070960,5000,2406 억,,567219,N,N,82,N,00,N
20230620,110644,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3095,5,2,0.16,22663570,7334,59.35,3085,3105,3070,4015,2165,3090,3090.21,1.18,0,-600,3126,3107,3086,3067,3046,3110,3070,2407,925,5000,2160,5,1,48133333,1490,-12.28,0.39,12,0.02,-252.00,7847.00,4450,20220620,-30.45,2890,20221013,7.09,3825,-19.08,20230112,2920,5.99,20230426,4450,-30.45,20220620,2890,7.09,20221013,1.64,N,070960,5000,2406 억,,567219,N,N,82,N,00,N
20230620,100304,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3100,10,2,0.32,11814360,3821,30.92,3085,3105,3070,4015,2165,3090,3091.95,1.18,0,-652,3126,3107,3086,3067,3046,3110,3070,2407,925,5000,2160,5,1,48133333,1492,-12.30,0.40,12,0.01,-252.00,7847.00,4450,20220620,-30.34,2890,20221013,7.27,3825,-18.95,20230112,2920,6.16,20230426,4450,-30.34,20220620,2890,7.27,20221013,1.64,N,070960,5000,2406 억,,567219,N,N,82,N,00,N
20230620,090238,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3070,-20,5,-0.65,5647750,1831,14.82,3085,3090,3070,4015,2165,3090,3084.52,1.18,0,-214,3126,3107,3086,3067,3046,3110,3070,2407,925,5000,2160,5,1,48133333,1478,-12.18,0.39,12,0.00,-252.00,7847.00,4450,20220620,-31.01,2890,20221013,6.23,3825,-19.74,20230112,2920,5.14,20230426,4450,-31.01,20220620,2890,6.23,20221013,1.64,N,070960,5000,2406 억,,567219,N,N,82,N,00,N
20230619,160941,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3090,-5,5,-0.16,38011280,12357,50.04,3090,3105,3065,4020,2170,3095,3076.09,1.18,0,1449,3171,3132,3086,3047,3001,3152,3067,2407,925,5000,2160,5,1,48133333,1487,-12.26,0.39,12,0.03,-252.00,7847.00,4680,20220616,-33.97,2890,20221013,6.92,3825,-19.22,20230112,2920,5.82,20230426,4450,-30.56,20220620,2890,6.92,20221013,1.67,N,070960,5000,2406 억,,565803,N,N,82,N,00,N
20230619,150943,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3090,-5,5,-0.16,32535190,10584,42.86,3090,3105,3065,4020,2170,3095,3074.00,1.18,0,1451,3171,3132,3086,3047,3001,3152,3067,2407,925,5000,2160,5,1,48133333,1487,-12.26,0.39,12,0.02,-252.00,7847.00,4680,20220616,-33.97,2890,20221013,6.92,3825,-19.22,20230112,2920,5.82,20230426,4450,-30.56,20220620,2890,6.92,20221013,1.67,N,070960,5000,2406 억,,565803,N,N,1,N,00,N
20230619,140311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3090,-5,5,-0.16,28745225,9355,37.89,3090,3105,3065,4020,2170,3095,3072.71,1.18,0,1468,3171,3132,3086,3047,3001,3152,3067,2407,925,5000,2160,5,1,48133333,1487,-12.26,0.39,12,0.02,-252.00,7847.00,4680,20220616,-33.97,2890,20221013,6.92,3825,-19.22,20230112,2920,5.82,20230426,4450,-30.56,20220620,2890,6.92,20221013,1.67,N,070960,5000,2406 억,,565803,N,N,1,N,00,N
20230619,130342,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3100,5,2,0.16,27416275,8925,36.14,3090,3105,3065,4020,2170,3095,3071.85,1.18,0,1454,3171,3132,3086,3047,3001,3152,3067,2407,925,5000,2160,5,1,48133333,1492,-12.30,0.40,12,0.02,-252.00,7847.00,4680,20220616,-33.76,2890,20221013,7.27,3825,-18.95,20230112,2920,6.16,20230426,4450,-30.34,20220620,2890,7.27,20221013,1.67,N,070960,5000,2406 억,,565803,N,N,1,N,00,N
20230619,120646,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3090,-5,5,-0.16,26686640,8689,35.19,3090,3090,3065,4020,2170,3095,3071.31,1.18,0,1456,3171,3132,3086,3047,3001,3152,3067,2407,925,5000,2160,5,1,48133333,1487,-12.26,0.39,12,0.02,-252.00,7847.00,4680,20220616,-33.97,2890,20221013,6.92,3825,-19.22,20230112,2920,5.82,20230426,4450,-30.56,20220620,2890,6.92,20221013,1.67,N,070960,5000,2406 억,,565803,N,N,1,N,00,N
20230619,111032,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3075,-20,5,-0.65,26125185,8507,34.45,3090,3090,3065,4020,2170,3095,3071.02,1.18,0,1316,3171,3132,3086,3047,3001,3152,3067,2407,925,5000,2160,5,1,48133333,1480,-12.20,0.39,12,0.02,-252.00,7847.00,4680,20220616,-34.29,2890,20221013,6.40,3825,-19.61,20230112,2920,5.31,20230426,4450,-30.90,20220620,2890,6.40,20221013,1.67,N,070960,5000,2406 억,,565803,N,N,1,N,00,N
20230619,100456,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3065,-30,5,-0.97,14739180,4799,19.43,3090,3090,3065,4020,2170,3095,3071.30,1.18,0,845,3171,3132,3086,3047,3001,3152,3067,2407,925,5000,2160,5,1,48133333,1475,-12.16,0.39,12,0.01,-252.00,7847.00,4680,20220616,-34.51,2890,20221013,6.06,3825,-19.87,20230112,2920,4.97,20230426,4450,-31.12,20220620,2890,6.06,20221013,1.67,N,070960,5000,2406 억,,565803,N,N,1,N,00,N
20230619,090316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3085,-10,5,-0.32,2567760,831,3.37,3090,3090,3085,4020,2170,3095,3089.96,1.18,0,-6,3171,3132,3086,3047,3001,3152,3067,2407,925,5000,2160,5,1,48133333,1485,-12.24,0.39,12,0.00,-252.00,7847.00,4680,20220616,-34.08,2890,20221013,6.75,3825,-19.35,20230112,2920,5.65,20230426,4450,-30.67,20220620,2890,6.75,20221013,1.67,N,070960,5000,2406 억,,565803,N,N,1,N,00,N
20230616,160237,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3095,20,2,0.65,75730465,24687,65.59,3090,3125,3040,3995,2155,3075,3067.63,1.18,0,-1988,3251,3162,3106,3017,2961,3135,2990,2407,920,5000,2150,5,1,48133333,1490,-12.28,0.39,12,0.05,-252.00,7847.00,4770,20220615,-35.12,2890,20221013,7.09,3825,-19.08,20230112,2920,5.99,20230426,4680,-33.87,20220616,2890,7.09,20221013,1.67,N,070960,5000,2406 억,,565638,N,N,1,N,00,N
20230616,151009,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3075,0,3,0.00,74017395,24133,64.12,3090,3125,3040,3995,2155,3075,3067.06,1.18,0,-2051,3251,3162,3106,3017,2961,3135,2990,2407,920,5000,2150,5,1,48133333,1480,-12.20,0.39,12,0.05,-252.00,7847.00,4770,20220615,-35.53,2890,20221013,6.40,3825,-19.61,20230112,2920,5.31,20230426,4680,-34.29,20220616,2890,6.40,20221013,1.67,N,070960,5000,2406 억,,565638,N,N,63,N,00,N
20230616,140207,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3065,-10,5,-0.33,68199530,22236,59.08,3090,3125,3040,3995,2155,3075,3067.08,1.18,0,-2105,3251,3162,3106,3017,2961,3135,2990,2407,920,5000,2150,5,1,48133333,1475,-12.16,0.39,12,0.05,-252.00,7847.00,4770,20220615,-35.74,2890,20221013,6.06,3825,-19.87,20230112,2920,4.97,20230426,4680,-34.51,20220616,2890,6.06,20221013,1.67,N,070960,5000,2406 억,,565638,N,N,63,N,00,N
20230616,130158,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3075,0,3,0.00,62879865,20503,54.47,3090,3125,3040,3995,2155,3075,3066.86,1.18,0,-1611,3251,3162,3106,3017,2961,3135,2990,2407,920,5000,2150,5,1,48133333,1480,-12.20,0.39,12,0.04,-252.00,7847.00,4770,20220615,-35.53,2890,20221013,6.40,3825,-19.61,20230112,2920,5.31,20230426,4680,-34.29,20220616,2890,6.40,20221013,1.67,N,070960,5000,2406 억,,565638,N,N,63,N,00,N
20230616,120951,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3075,0,3,0.00,58784235,19170,50.93,3090,3125,3040,3995,2155,3075,3066.47,1.18,0,-1209,3251,3162,3106,3017,2961,3135,2990,2407,920,5000,2150,5,1,48133333,1480,-12.20,0.39,12,0.04,-252.00,7847.00,4770,20220615,-35.53,2890,20221013,6.40,3825,-19.61,20230112,2920,5.31,20230426,4680,-34.29,20220616,2890,6.40,20221013,1.67,N,070960,5000,2406 억,,565638,N,N,63,N,00,N
20230616,110708,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3075,0,3,0.00,54841565,17888,47.52,3090,3125,3040,3995,2155,3075,3065.83,1.18,0,-717,3251,3162,3106,3017,2961,3135,2990,2407,920,5000,2150,5,1,48133333,1480,-12.20,0.39,12,0.04,-252.00,7847.00,4770,20220615,-35.53,2890,20221013,6.40,3825,-19.61,20230112,2920,5.31,20230426,4680,-34.29,20220616,2890,6.40,20221013,1.67,N,070960,5000,2406 억,,565638,N,N,63,N,00,N
20230616,100427,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3080,5,2,0.16,19222125,6251,16.61,3090,3125,3040,3995,2155,3075,3075.05,1.18,0,-212,3251,3162,3106,3017,2961,3135,2990,2407,920,5000,2150,5,1,48133333,1483,-12.22,0.39,12,0.01,-252.00,7847.00,4770,20220615,-35.43,2890,20221013,6.57,3825,-19.48,20230112,2920,5.48,20230426,4680,-34.19,20220616,2890,6.57,20221013,1.67,N,070960,5000,2406 억,,565638,N,N,63,N,00,N
20230616,090431,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3095,20,2,0.65,123700,40,0.11,3090,3125,3090,3995,2155,3075,3092.50,1.18,0,-14,3251,3162,3106,3017,2961,3135,2990,2407,920,5000,2150,5,1,48133333,1490,-12.28,0.39,12,0.00,-252.00,7847.00,4770,20220615,-35.12,2890,20221013,7.09,3825,-19.08,20230112,2920,5.99,20230426,4680,-33.87,20220616,2890,7.09,20221013,1.67,N,070960,5000,2406 억,,565638,N,N,63,N,00,N
20230615,151056,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3060,-40,5,-1.29,101425295,32911,60.24,3195,3195,3050,4030,2170,3100,3081.81,1.19,0,-4084,3176,3137,3111,3072,3046,3125,3060,2407,930,5000,2170,5,1,48133333,1473,-12.14,0.39,12,0.07,-252.00,7847.00,4770,20220614,-35.85,2890,20221013,5.88,3825,-20.00,20230112,2920,4.79,20230426,4770,-35.85,20220615,2890,5.88,20221013,1.67,N,070960,5000,2406 억,,570845,N,N,3,N,00,N
20230615,140156,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3070,-30,5,-0.97,87894970,28488,52.14,3195,3195,3050,4030,2170,3100,3085.33,1.19,0,-2533,3176,3137,3111,3072,3046,3125,3060,2407,930,5000,2170,5,1,48133333,1478,-12.18,0.39,12,0.06,-252.00,7847.00,4770,20220614,-35.64,2890,20221013,6.23,3825,-19.74,20230112,2920,5.14,20230426,4770,-35.64,20220615,2890,6.23,20221013,1.67,N,070960,5000,2406 억,,570845,N,N,3,N,00,N
20230615,130427,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3070,-30,5,-0.97,85205535,27612,50.54,3195,3195,3050,4030,2170,3100,3085.82,1.19,0,-2279,3176,3137,3111,3072,3046,3125,3060,2407,930,5000,2170,5,1,48133333,1478,-12.18,0.39,12,0.06,-252.00,7847.00,4770,20220614,-35.64,2890,20221013,6.23,3825,-19.74,20230112,2920,5.14,20230426,4770,-35.64,20220615,2890,6.23,20221013,1.67,N,070960,5000,2406 억,,570845,N,N,3,N,00,N
20230615,120801,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3065,-35,5,-1.13,77640275,25148,46.03,3195,3195,3050,4030,2170,3100,3087.33,1.19,0,-232,3176,3137,3111,3072,3046,3125,3060,2407,930,5000,2170,5,1,48133333,1475,-12.16,0.39,12,0.05,-252.00,7847.00,4770,20220614,-35.74,2890,20221013,6.06,3825,-19.87,20230112,2920,4.97,20230426,4770,-35.74,20220615,2890,6.06,20221013,1.67,N,070960,5000,2406 억,,570845,N,N,3,N,00,N
20230615,110837,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3065,-35,5,-1.13,73466725,23783,43.53,3195,3195,3050,4030,2170,3100,3089.04,1.19,0,396,3176,3137,3111,3072,3046,3125,3060,2407,930,5000,2170,5,1,48133333,1475,-12.16,0.39,12,0.05,-252.00,7847.00,4770,20220614,-35.74,2890,20221013,6.06,3825,-19.87,20230112,2920,4.97,20230426,4770,-35.74,20220615,2890,6.06,20221013,1.67,N,070960,5000,2406 억,,570845,N,N,3,N,00,N
20230611,184836,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3180,-20,5,-0.62,107610135,33918,265.59,3185,3215,3155,4160,2240,3200,3172.66,1.20,-91,-283,3276,3237,3196,3157,3116,3257,3177,2407,960,5000,2240,5,1,48133333,1531,-12.62,0.41,12,0.07,-252.00,7847.00,5240,20220609,-39.31,2890,20221013,10.03,3825,-16.86,20230112,2920,8.90,20230426,5240,-39.31,20220609,2890,10.03,20221013,1.73,N,070960,5000,2406 억,,575581,N,N,2,N,00,N