KissMeData/130660/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
20230630,160746,55,50.00,KOSPI,신저가,서비스업,N,N,N,Y,50,N,7500,110,2,1.49,488810110,66449,57.80,7390,7500,7270,9600,5180,7390,7355.84,1.03,0,5709,7690,7540,7450,7300,7210,7495,7255,163,2210,500,5320,10,1,32600000,2445,15.03,2.54,12,0.20,499.00,2947.00,12500,20220826,-40.00,7270,20230630,3.16,9340,-19.70,20230116,7270,3.16,20230630,12500,-40.00,20220826,7270,3.16,20230630,3.53,N,130660,500,163 억,,336967,N,N,79,N,00,N
20230630,150748,55,50.00,KOSPI,신저가,서비스업,N,N,N,Y,50,N,7430,40,2,0.54,420535720,57331,49.87,7390,7450,7270,9600,5180,7390,7335.22,1.03,0,7473,7690,7540,7450,7300,7210,7495,7255,163,2210,500,5320,10,1,32600000,2422,14.89,2.52,12,0.18,499.00,2947.00,12500,20220826,-40.56,7270,20230630,2.20,9340,-20.45,20230116,7270,2.20,20230630,12500,-40.56,20220826,7270,2.20,20230630,3.53,N,130660,500,163 억,,336967,N,N,762,N,00,N
20230630,140747,55,50.00,KOSPI,신저가,서비스업,N,N,N,Y,50,N,7440,50,2,0.68,397935460,54287,47.22,7390,7450,7270,9600,5180,7390,7330.22,1.03,0,7612,7690,7540,7450,7300,7210,7495,7255,163,2210,500,5320,10,1,32600000,2425,14.91,2.52,12,0.17,499.00,2947.00,12500,20220826,-40.48,7270,20230630,2.34,9340,-20.34,20230116,7270,2.34,20230630,12500,-40.48,20220826,7270,2.34,20230630,3.53,N,130660,500,163 억,,336967,N,N,762,N,00,N
20230630,130747,55,50.00,KOSPI,신저가,서비스업,N,N,N,Y,50,N,7400,10,2,0.14,370572670,50604,44.02,7390,7420,7270,9600,5180,7390,7322.99,1.03,0,8012,7690,7540,7450,7300,7210,7495,7255,163,2210,500,5320,10,1,32600000,2412,14.83,2.51,12,0.16,499.00,2947.00,12500,20220826,-40.80,7270,20230630,1.79,9340,-20.77,20230116,7270,1.79,20230630,12500,-40.80,20220826,7270,1.79,20230630,3.53,N,130660,500,163 억,,336967,N,N,762,N,00,N
20230630,120744,55,50.00,KOSPI,신저가,서비스업,N,N,N,Y,50,N,7360,-30,5,-0.41,329645690,45064,39.20,7390,7390,7270,9600,5180,7390,7315.06,1.03,0,8285,7690,7540,7450,7300,7210,7495,7255,163,2210,500,5320,10,1,32600000,2399,14.75,2.50,12,0.14,499.00,2947.00,12500,20220826,-41.12,7270,20230630,1.24,9340,-21.20,20230116,7270,1.24,20230630,12500,-41.12,20220826,7270,1.24,20230630,3.53,N,130660,500,163 억,,336967,N,N,762,N,00,N
20230630,110748,55,50.00,KOSPI,신저가,서비스업,N,N,N,Y,50,N,7310,-80,5,-1.08,306399450,41896,36.44,7390,7390,7270,9600,5180,7390,7313.33,1.03,0,8318,7690,7540,7450,7300,7210,7495,7255,163,2210,500,5320,10,1,32600000,2383,14.65,2.48,12,0.13,499.00,2947.00,12500,20220826,-41.52,7270,20230630,0.55,9340,-21.73,20230116,7270,0.55,20230630,12500,-41.52,20220826,7270,0.55,20230630,3.53,N,130660,500,163 억,,336967,N,N,762,N,00,N
20230630,100747,55,50.00,KOSPI,신저가,서비스업,N,N,N,Y,50,N,7350,-40,5,-0.54,77860980,10581,9.20,7390,7390,7340,9600,5180,7390,7358.57,1.03,0,247,7690,7540,7450,7300,7210,7495,7255,163,2210,500,5320,10,1,32600000,2396,14.73,2.49,12,0.03,499.00,2947.00,12500,20220826,-41.20,7340,20230630,0.14,9340,-21.31,20230116,7340,0.14,20230630,12500,-41.20,20220826,7340,0.14,20230630,3.53,N,130660,500,163 억,,336967,N,N,762,N,00,N
20230630,090748,55,50.00,KOSPI,신저가,서비스업,N,N,N,Y,50,N,7390,0,3,0.00,15156990,2053,1.79,7390,7390,7360,9600,5180,7390,7382.85,1.03,0,-160,7690,7540,7450,7300,7210,7495,7255,163,2210,500,5320,10,1,32600000,2409,14.81,2.51,12,0.01,499.00,2947.00,12500,20220826,-40.88,7360,20230630,0.41,9340,-20.88,20230116,7360,0.41,20230630,12500,-40.88,20220826,7360,0.41,20230630,3.53,N,130660,500,163 억,,336967,N,N,762,N,00,N
20230629,160746,55,50.00,KOSPI,신저가,서비스업,N,N,N,Y,50,N,7390,-180,5,-2.38,852682260,114366,232.87,7600,7600,7360,9840,5300,7570,7455.82,1.06,0,-8745,7750,7660,7610,7520,7470,7635,7495,163,2270,500,5450,10,1,32600000,2409,14.81,2.51,12,0.35,499.00,2947.00,12500,20220826,-40.88,7360,20230629,0.41,9340,-20.88,20230116,7360,0.41,20230629,12500,-40.88,20220826,7360,0.41,20230629,3.53,N,130660,500,163 억,,345349,N,N,762,N,00,N
20230629,150744,55,50.00,KOSPI,신저가,서비스업,N,N,N,Y,50,N,7390,-180,5,-2.38,799512420,107172,218.22,7600,7600,7360,9840,5300,7570,7460.09,1.06,0,-8717,7750,7660,7610,7520,7470,7635,7495,163,2270,500,5450,10,1,32600000,2409,14.81,2.51,12,0.33,499.00,2947.00,12500,20220826,-40.88,7360,20230629,0.41,9340,-20.88,20230116,7360,0.41,20230629,12500,-40.88,20220826,7360,0.41,20230629,3.53,N,130660,500,163 억,,345349,N,N,1,N,00,N
20230629,140741,55,50.00,KOSPI,신저가,서비스업,N,N,N,Y,50,N,7390,-180,5,-2.38,716610620,95955,195.38,7600,7600,7360,9840,5300,7570,7468.19,1.06,0,-8119,7750,7660,7610,7520,7470,7635,7495,163,2270,500,5450,10,1,32600000,2409,14.81,2.51,12,0.29,499.00,2947.00,12500,20220826,-40.88,7360,20230629,0.41,9340,-20.88,20230116,7360,0.41,20230629,12500,-40.88,20220826,7360,0.41,20230629,3.53,N,130660,500,163 억,,345349,N,N,1,N,00,N
20230629,130741,55,50.00,KOSPI,신저가,서비스업,N,N,N,Y,50,N,7420,-150,5,-1.98,633946240,84776,172.62,7600,7600,7360,9840,5300,7570,7477.90,1.06,0,-6799,7750,7660,7610,7520,7470,7635,7495,163,2270,500,5450,10,1,32600000,2419,14.87,2.52,12,0.26,499.00,2947.00,12500,20220826,-40.64,7360,20230629,0.82,9340,-20.56,20230116,7360,0.82,20230629,12500,-40.64,20220826,7360,0.82,20230629,3.53,N,130660,500,163 억,,345349,N,N,1,N,00,N
20230629,120744,55,50.00,KOSPI,신저가,서비스업,N,N,N,Y,50,N,7440,-130,5,-1.72,536123860,71527,145.64,7600,7600,7380,9840,5300,7570,7495.41,1.06,0,-7927,7750,7660,7610,7520,7470,7635,7495,163,2270,500,5450,10,1,32600000,2425,14.91,2.52,12,0.22,499.00,2947.00,12500,20220826,-40.48,7380,20230629,0.81,9340,-20.34,20230116,7380,0.81,20230629,12500,-40.48,20220826,7380,0.81,20230629,3.53,N,130660,500,163 억,,345349,N,N,1,N,00,N
20230629,110745,55,50.00,KOSPI,신저가,서비스업,N,N,N,Y,50,N,7530,-40,5,-0.53,264044890,35064,71.40,7600,7600,7500,9840,5300,7570,7530.37,1.06,0,-3110,7750,7660,7610,7520,7470,7635,7495,163,2270,500,5450,10,1,32600000,2455,15.09,2.56,12,0.11,499.00,2947.00,12500,20220826,-39.76,7500,20230629,0.40,9340,-19.38,20230116,7500,0.40,20230629,12500,-39.76,20220826,7500,0.40,20230629,3.53,N,130660,500,163 억,,345349,N,N,1,N,00,N
20230629,100746,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,7570,0,3,0.00,46690270,6165,12.55,7600,7600,7560,9840,5300,7570,7573.44,1.06,0,-506,7750,7660,7610,7520,7470,7635,7495,163,2270,500,5450,10,1,32600000,2468,15.17,2.57,12,0.02,499.00,2947.00,12500,20220826,-39.44,7510,20230103,0.80,9340,-18.95,20230116,7510,0.80,20230103,12500,-39.44,20220826,7510,0.80,20230103,3.53,N,130660,500,163 억,,345349,N,N,1,N,00,N
20230629,090714,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,7570,0,3,0.00,12331290,1629,3.32,7600,7600,7560,9840,5300,7570,7569.85,1.06,0,-468,7750,7660,7610,7520,7470,7635,7495,163,2270,500,5450,10,1,32600000,2468,15.17,2.57,12,0.00,499.00,2947.00,12500,20220826,-39.44,7510,20230103,0.80,9340,-18.95,20230116,7510,0.80,20230103,12500,-39.44,20220826,7510,0.80,20230103,3.53,N,130660,500,163 억,,345349,N,N,1,N,00,N
20230628,160734,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,7570,-50,5,-0.66,370698010,48687,127.81,7650,7700,7560,9900,5340,7620,7613.99,1.07,0,-1888,7680,7650,7600,7570,7520,7660,7580,163,2280,500,5480,10,1,32600000,2468,15.17,2.57,12,0.15,499.00,2947.00,12500,20220826,-39.44,7510,20230103,0.80,9340,-18.95,20230116,7510,0.80,20230103,12500,-39.44,20220826,7510,0.80,20230103,3.54,N,130660,500,163 억,,349686,N,N,1,N,00,N
20230628,150740,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,7570,-50,5,-0.66,348543310,45761,120.13,7650,7700,7560,9900,5340,7620,7616.60,1.07,0,-1889,7680,7650,7600,7570,7520,7660,7580,163,2280,500,5480,10,1,32600000,2468,15.17,2.57,12,0.14,499.00,2947.00,12500,20220826,-39.44,7510,20230103,0.80,9340,-18.95,20230116,7510,0.80,20230103,12500,-39.44,20220826,7510,0.80,20230103,3.54,N,130660,500,163 억,,349686,N,N,62,N,00,N
20230628,140738,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,7580,-40,5,-0.52,300463680,39409,103.45,7650,7700,7570,9900,5340,7620,7624.24,1.07,0,-1642,7680,7650,7600,7570,7520,7660,7580,163,2280,500,5480,10,1,32600000,2471,15.19,2.57,12,0.12,499.00,2947.00,12500,20220826,-39.36,7510,20230103,0.93,9340,-18.84,20230116,7510,0.93,20230103,12500,-39.36,20220826,7510,0.93,20230103,3.54,N,130660,500,163 억,,349686,N,N,62,N,00,N
20230628,130738,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,7600,-20,5,-0.26,229170210,30012,78.78,7650,7700,7590,9900,5340,7620,7635.96,1.07,0,-921,7680,7650,7600,7570,7520,7660,7580,163,2280,500,5480,10,1,32600000,2478,15.23,2.58,12,0.09,499.00,2947.00,12500,20220826,-39.20,7510,20230103,1.20,9340,-18.63,20230116,7510,1.20,20230103,12500,-39.20,20220826,7510,1.20,20230103,3.54,N,130660,500,163 억,,349686,N,N,62,N,00,N
20230628,120743,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,7620,0,3,0.00,207717820,27190,71.38,7650,7700,7590,9900,5340,7620,7639.50,1.07,0,-858,7680,7650,7600,7570,7520,7660,7580,163,2280,500,5480,10,1,32600000,2484,15.27,2.59,12,0.08,499.00,2947.00,12500,20220826,-39.04,7510,20230103,1.46,9340,-18.42,20230116,7510,1.46,20230103,12500,-39.04,20220826,7510,1.46,20230103,3.54,N,130660,500,163 억,,349686,N,N,62,N,00,N
20230628,110743,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,7600,-20,5,-0.26,177479830,23212,60.93,7650,7700,7590,9900,5340,7620,7646.05,1.07,0,-749,7680,7650,7600,7570,7520,7660,7580,163,2280,500,5480,10,1,32600000,2478,15.23,2.58,12,0.07,499.00,2947.00,12500,20220826,-39.20,7510,20230103,1.20,9340,-18.63,20230116,7510,1.20,20230103,12500,-39.20,20220826,7510,1.20,20230103,3.54,N,130660,500,163 억,,349686,N,N,62,N,00,N
20230628,100743,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,7600,-20,5,-0.26,141118310,18430,48.38,7650,7700,7600,9900,5340,7620,7657.01,1.07,0,-839,7680,7650,7600,7570,7520,7660,7580,163,2280,500,5480,10,1,32600000,2478,15.23,2.58,12,0.06,499.00,2947.00,12500,20220826,-39.20,7510,20230103,1.20,9340,-18.63,20230116,7510,1.20,20230103,12500,-39.20,20220826,7510,1.20,20230103,3.54,N,130660,500,163 억,,349686,N,N,62,N,00,N
20230628,090741,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,7660,40,2,0.52,65607170,8544,22.43,7650,7700,7650,9900,5340,7620,7678.81,1.07,0,-1046,7680,7650,7600,7570,7520,7660,7580,163,2280,500,5480,10,1,32600000,2497,15.35,2.60,12,0.03,499.00,2947.00,12500,20220826,-38.72,7510,20230103,2.00,9340,-17.99,20230116,7510,2.00,20230103,12500,-38.72,20220826,7510,2.00,20230103,3.54,N,130660,500,163 억,,349686,N,N,62,N,00,N
20230627,160738,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,7620,20,2,0.26,283279740,37336,72.76,7620,7630,7550,9880,5320,7600,7587.28,1.08,0,-1518,7673,7636,7613,7576,7553,7625,7565,163,2280,500,5470,10,1,32600000,2484,15.27,2.59,12,0.11,499.00,2947.00,12500,20220826,-39.04,7510,20230103,1.46,9340,-18.42,20230116,7510,1.46,20230103,12500,-39.04,20220826,7510,1.46,20230103,3.54,N,130660,500,163 억,,351537,N,N,62,N,00,N
20230627,150744,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,7590,-10,5,-0.13,248431870,32736,63.80,7620,7630,7550,9880,5320,7600,7588.95,1.08,0,-1445,7673,7636,7613,7576,7553,7625,7565,163,2280,500,5470,10,1,32600000,2474,15.21,2.58,12,0.10,499.00,2947.00,12500,20220826,-39.28,7510,20230103,1.07,9340,-18.74,20230116,7510,1.07,20230103,12500,-39.28,20220826,7510,1.07,20230103,3.54,N,130660,500,163 억,,351537,N,N,68,N,00,N
20230627,140753,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,7580,-20,5,-0.26,218105030,28735,56.00,7620,7630,7550,9880,5320,7600,7590.22,1.08,0,-1179,7673,7636,7613,7576,7553,7625,7565,163,2280,500,5470,10,1,32600000,2471,15.19,2.57,12,0.09,499.00,2947.00,12500,20220826,-39.36,7510,20230103,0.93,9340,-18.84,20230116,7510,0.93,20230103,12500,-39.36,20220826,7510,0.93,20230103,3.54,N,130660,500,163 억,,351537,N,N,68,N,00,N
20230627,130750,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,7600,0,3,0.00,189640540,24979,48.68,7620,7630,7550,9880,5320,7600,7592.00,1.08,0,-1023,7673,7636,7613,7576,7553,7625,7565,163,2280,500,5470,10,1,32600000,2478,15.23,2.58,12,0.08,499.00,2947.00,12500,20220826,-39.20,7510,20230103,1.20,9340,-18.63,20230116,7510,1.20,20230103,12500,-39.20,20220826,7510,1.20,20230103,3.54,N,130660,500,163 억,,351537,N,N,68,N,00,N
20230627,120752,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,7590,-10,5,-0.13,154394980,20331,39.62,7620,7630,7550,9880,5320,7600,7594.07,1.08,0,-871,7673,7636,7613,7576,7553,7625,7565,163,2280,500,5470,10,1,32600000,2474,15.21,2.58,12,0.06,499.00,2947.00,12500,20220826,-39.28,7510,20230103,1.07,9340,-18.74,20230116,7510,1.07,20230103,12500,-39.28,20220826,7510,1.07,20230103,3.54,N,130660,500,163 억,,351537,N,N,68,N,00,N
20230627,110758,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,7600,0,3,0.00,127470590,16789,32.72,7620,7630,7550,9880,5320,7600,7592.51,1.08,0,-434,7673,7636,7613,7576,7553,7625,7565,163,2280,500,5470,10,1,32600000,2478,15.23,2.58,12,0.05,499.00,2947.00,12500,20220826,-39.20,7510,20230103,1.20,9340,-18.63,20230116,7510,1.20,20230103,12500,-39.20,20220826,7510,1.20,20230103,3.54,N,130660,500,163 억,,351537,N,N,68,N,00,N
20230627,100735,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,7600,0,3,0.00,90390850,11916,23.22,7620,7620,7550,9880,5320,7600,7585.67,1.08,0,-120,7673,7636,7613,7576,7553,7625,7565,163,2280,500,5470,10,1,32600000,2478,15.23,2.58,12,0.04,499.00,2947.00,12500,20220826,-39.20,7510,20230103,1.20,9340,-18.63,20230116,7510,1.20,20230103,12500,-39.20,20220826,7510,1.20,20230103,3.54,N,130660,500,163 억,,351537,N,N,68,N,00,N
20230627,090740,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,7610,10,2,0.13,3401790,447,0.87,7620,7620,7600,9880,5320,7600,7610.27,1.08,0,-13,7673,7636,7613,7576,7553,7625,7565,163,2280,500,5470,10,1,32600000,2481,15.25,2.58,12,0.00,499.00,2947.00,12500,20220826,-39.12,7510,20230103,1.33,9340,-18.52,20230116,7510,1.33,20230103,12500,-39.12,20220826,7510,1.33,20230103,3.54,N,130660,500,163 억,,351537,N,N,68,N,00,N
20230626,160738,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,7600,-10,5,-0.13,389064970,51183,62.00,7610,7650,7590,9890,5330,7610,7601.45,1.08,0,-986,7723,7666,7623,7566,7523,7645,7545,163,2280,500,5470,10,1,32600000,2478,15.23,2.58,12,0.16,499.00,2947.00,12500,20220826,-39.20,7510,20230103,1.20,9340,-18.63,20230116,7510,1.20,20230103,12500,-39.20,20220826,7510,1.20,20230103,3.53,N,130660,500,163 억,,352493,N,N,68,N,00,N
20230626,150744,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,7600,-10,5,-0.13,383069900,50394,61.05,7610,7650,7590,9890,5330,7610,7601.50,1.08,0,-912,7723,7666,7623,7566,7523,7645,7545,163,2280,500,5470,10,1,32600000,2478,15.23,2.58,12,0.15,499.00,2947.00,12500,20220826,-39.20,7510,20230103,1.20,9340,-18.63,20230116,7510,1.20,20230103,12500,-39.20,20220826,7510,1.20,20230103,3.53,N,130660,500,163 억,,352493,N,N,124,N,00,N
20230626,140742,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,7600,-10,5,-0.13,281553450,37022,44.85,7610,7650,7590,9890,5330,7610,7605.03,1.08,0,104,7723,7666,7623,7566,7523,7645,7545,163,2280,500,5470,10,1,32600000,2478,15.23,2.58,12,0.11,499.00,2947.00,12500,20220826,-39.20,7510,20230103,1.20,9340,-18.63,20230116,7510,1.20,20230103,12500,-39.20,20220826,7510,1.20,20230103,3.53,N,130660,500,163 억,,352493,N,N,124,N,00,N
20230626,130738,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,7600,-10,5,-0.13,223237440,29343,35.55,7610,7650,7590,9890,5330,7610,7607.86,1.08,0,294,7723,7666,7623,7566,7523,7645,7545,163,2280,500,5470,10,1,32600000,2478,15.23,2.58,12,0.09,499.00,2947.00,12500,20220826,-39.20,7510,20230103,1.20,9340,-18.63,20230116,7510,1.20,20230103,12500,-39.20,20220826,7510,1.20,20230103,3.53,N,130660,500,163 억,,352493,N,N,124,N,00,N
20230626,120738,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,7600,-10,5,-0.13,202782850,26652,32.29,7610,7650,7590,9890,5330,7610,7608.54,1.08,0,381,7723,7666,7623,7566,7523,7645,7545,163,2280,500,5470,10,1,32600000,2478,15.23,2.58,12,0.08,499.00,2947.00,12500,20220826,-39.20,7510,20230103,1.20,9340,-18.63,20230116,7510,1.20,20230103,12500,-39.20,20220826,7510,1.20,20230103,3.53,N,130660,500,163 억,,352493,N,N,124,N,00,N
20230626,110738,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,7600,-10,5,-0.13,158960960,20888,25.30,7610,7650,7600,9890,5330,7610,7610.16,1.08,0,-747,7723,7666,7623,7566,7523,7645,7545,163,2280,500,5470,10,1,32600000,2478,15.23,2.58,12,0.06,499.00,2947.00,12500,20220826,-39.20,7510,20230103,1.20,9340,-18.63,20230116,7510,1.20,20230103,12500,-39.20,20220826,7510,1.20,20230103,3.53,N,130660,500,163 억,,352493,N,N,124,N,00,N
20230626,100738,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,7630,20,2,0.26,61594190,8083,9.79,7610,7650,7600,9890,5330,7610,7620.21,1.08,0,-760,7723,7666,7623,7566,7523,7645,7545,163,2280,500,5470,10,1,32600000,2487,15.29,2.59,12,0.02,499.00,2947.00,12500,20220826,-38.96,7510,20230103,1.60,9340,-18.31,20230116,7510,1.60,20230103,12500,-38.96,20220826,7510,1.60,20230103,3.53,N,130660,500,163 억,,352493,N,N,124,N,00,N
20230626,090740,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,7600,-10,5,-0.13,8833590,1162,1.41,7610,7640,7600,9890,5330,7610,7602.06,1.08,0,-398,7723,7666,7623,7566,7523,7645,7545,163,2280,500,5470,10,1,32600000,2478,15.23,2.58,12,0.00,499.00,2947.00,12500,20220826,-39.20,7510,20230103,1.20,9340,-18.63,20230116,7510,1.20,20230103,12500,-39.20,20220826,7510,1.20,20230103,3.53,N,130660,500,163 억,,352493,N,N,124,N,00,N
20230623,174610,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,7610,-10,5,-0.13,628094130,82511,119.77,7670,7680,7580,9900,5340,7620,7612.53,1.08,0,-2438,7733,7676,7643,7586,7553,7660,7570,163,2280,500,5480,10,1,32600000,2481,15.25,2.58,12,0.25,499.00,2947.00,12500,20220826,-39.12,7510,20230103,1.33,9340,-18.52,20230116,7510,1.33,20230103,12500,-39.12,20220826,7510,1.33,20230103,3.49,N,130660,500,163 억,,353444,N,N,124,N,00,N
20230623,140617,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,7610,-10,5,-0.13,439592510,57729,83.79,7670,7680,7580,9900,5340,7620,7614.76,1.08,0,-2483,7733,7676,7643,7586,7553,7660,7570,163,2280,500,5480,10,1,32600000,2481,15.25,2.58,12,0.18,499.00,2947.00,12500,20220826,-39.12,7510,20230103,1.33,9340,-18.52,20230116,7510,1.33,20230103,12500,-39.12,20220826,7510,1.33,20230103,3.49,N,130660,500,163 억,,353444,N,N,176,N,00,N
20230622,160647,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,7620,-20,5,-0.26,522464090,68436,73.66,7670,7700,7610,9930,5350,7640,7634.36,1.10,0,-6505,7873,7756,7693,7576,7513,7725,7545,163,2290,500,5500,10,1,32600000,2484,15.27,2.59,12,0.21,499.00,2947.00,12500,20220826,-39.04,7510,20230103,1.46,9340,-18.42,20230116,7510,1.46,20230103,12500,-39.04,20220826,7510,1.46,20230103,3.48,N,130660,500,163 억,,359970,N,N,176,N,00,N
20230622,150937,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,7620,-20,5,-0.26,482526750,63193,68.02,7670,7700,7610,9930,5350,7640,7635.76,1.10,0,-5961,7873,7756,7693,7576,7513,7725,7545,163,2290,500,5500,10,1,32600000,2484,15.27,2.59,12,0.19,499.00,2947.00,12500,20220826,-39.04,7510,20230103,1.46,9340,-18.42,20230116,7510,1.46,20230103,12500,-39.04,20220826,7510,1.46,20230103,3.48,N,130660,500,163 억,,359970,N,N,402,N,00,N
20230622,140810,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,7640,0,3,0.00,427682270,55999,60.28,7670,7700,7610,9930,5350,7640,7637.32,1.10,0,-5487,7873,7756,7693,7576,7513,7725,7545,163,2290,500,5500,10,1,32600000,2491,15.31,2.59,12,0.17,499.00,2947.00,12500,20220826,-38.88,7510,20230103,1.73,9340,-18.20,20230116,7510,1.73,20230103,12500,-38.88,20220826,7510,1.73,20230103,3.48,N,130660,500,163 억,,359970,N,N,402,N,00,N
20230622,130203,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,7630,-10,5,-0.13,304699870,39870,42.91,7670,7700,7610,9930,5350,7640,7642.33,1.10,0,-6481,7873,7756,7693,7576,7513,7725,7545,163,2290,500,5500,10,1,32600000,2487,15.29,2.59,12,0.12,499.00,2947.00,12500,20220826,-38.96,7510,20230103,1.60,9340,-18.31,20230116,7510,1.60,20230103,12500,-38.96,20220826,7510,1.60,20230103,3.48,N,130660,500,163 억,,359970,N,N,402,N,00,N
20230622,120733,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,7680,40,2,0.52,267420330,35000,37.67,7670,7700,7610,9930,5350,7640,7640.58,1.10,0,-6390,7873,7756,7693,7576,7513,7725,7545,163,2290,500,5500,10,1,32600000,2504,15.39,2.61,12,0.11,499.00,2947.00,12500,20220826,-38.56,7510,20230103,2.26,9340,-17.77,20230116,7510,2.26,20230103,12500,-38.56,20220826,7510,2.26,20230103,3.48,N,130660,500,163 억,,359970,N,N,402,N,00,N
20230622,110740,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,7660,20,2,0.26,223935030,29334,31.57,7670,7670,7610,9930,5350,7640,7633.98,1.10,0,-6230,7873,7756,7693,7576,7513,7725,7545,163,2290,500,5500,10,1,32600000,2497,15.35,2.60,12,0.09,499.00,2947.00,12500,20220826,-38.72,7510,20230103,2.00,9340,-17.99,20230116,7510,2.00,20230103,12500,-38.72,20220826,7510,2.00,20230103,3.48,N,130660,500,163 억,,359970,N,N,402,N,00,N
20230622,100427,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,7630,-10,5,-0.13,137260100,17984,19.36,7670,7670,7610,9930,5350,7640,7632.35,1.10,0,-5923,7873,7756,7693,7576,7513,7725,7545,163,2290,500,5500,10,1,32600000,2487,15.29,2.59,12,0.06,499.00,2947.00,12500,20220826,-38.96,7510,20230103,1.60,9340,-18.31,20230116,7510,1.60,20230103,12500,-38.96,20220826,7510,1.60,20230103,3.48,N,130660,500,163 억,,359970,N,N,402,N,00,N
20230622,090459,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,7640,0,3,0.00,18704160,2445,2.63,7670,7670,7640,9930,5350,7640,7649.96,1.10,0,-2033,7873,7756,7693,7576,7513,7725,7545,163,2290,500,5500,10,1,32600000,2491,15.31,2.59,12,0.01,499.00,2947.00,12500,20220826,-38.88,7510,20230103,1.73,9340,-18.20,20230116,7510,1.73,20230103,12500,-38.88,20220826,7510,1.73,20230103,3.48,N,130660,500,163 억,,359970,N,N,402,N,00,N
20230621,161004,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,7640,-140,5,-1.80,711220500,92380,81.22,7800,7810,7630,10110,5450,7780,7698.88,1.13,0,-8694,8053,7916,7833,7696,7613,7985,7765,163,2330,500,5600,10,1,32600000,2491,15.31,2.59,12,0.28,499.00,2947.00,12500,20220826,-38.88,7510,20230103,1.73,9340,-18.20,20230116,7510,1.73,20230103,12500,-38.88,20220826,7510,1.73,20230103,3.47,N,130660,500,163 억,,368656,N,N,402,N,00,N
20230621,150750,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,7670,-110,5,-1.41,530710420,68787,60.48,7800,7810,7670,10110,5450,7780,7715.27,1.13,0,-8334,8053,7916,7833,7696,7613,7985,7765,163,2330,500,5600,10,1,32600000,2500,15.37,2.60,12,0.21,499.00,2947.00,12500,20220826,-38.64,7510,20230103,2.13,9340,-17.88,20230116,7510,2.13,20230103,12500,-38.64,20220826,7510,2.13,20230103,3.47,N,130660,500,163 억,,368656,N,N,0,N,00,N
20230621,140447,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,7680,-100,5,-1.29,469978260,60883,53.53,7800,7810,7680,10110,5450,7780,7719.37,1.13,0,-7913,8053,7916,7833,7696,7613,7985,7765,163,2330,500,5600,10,1,32600000,2504,15.39,2.61,12,0.19,499.00,2947.00,12500,20220826,-38.56,7510,20230103,2.26,9340,-17.77,20230116,7510,2.26,20230103,12500,-38.56,20220826,7510,2.26,20230103,3.47,N,130660,500,163 억,,368656,N,N,0,N,00,N
20230621,130203,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,7710,-70,5,-0.90,299147450,38679,34.01,7800,7810,7690,10110,5450,7780,7734.11,1.13,0,-5309,8053,7916,7833,7696,7613,7985,7765,163,2330,500,5600,10,1,32600000,2513,15.45,2.62,12,0.12,499.00,2947.00,12500,20220826,-38.32,7510,20230103,2.66,9340,-17.45,20230116,7510,2.66,20230103,12500,-38.32,20220826,7510,2.66,20230103,3.47,N,130660,500,163 억,,368656,N,N,0,N,00,N
20230621,120422,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,7700,-80,5,-1.03,265698330,34337,30.19,7800,7810,7690,10110,5450,7780,7737.96,1.13,0,-5108,8053,7916,7833,7696,7613,7985,7765,163,2330,500,5600,10,1,32600000,2510,15.43,2.61,12,0.11,499.00,2947.00,12500,20220826,-38.40,7510,20230103,2.53,9340,-17.56,20230116,7510,2.53,20230103,12500,-38.40,20220826,7510,2.53,20230103,3.47,N,130660,500,163 억,,368656,N,N,0,N,00,N
20230621,110640,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,7700,-80,5,-1.03,230997790,29831,26.23,7800,7810,7690,10110,5450,7780,7743.55,1.13,0,-5220,8053,7916,7833,7696,7613,7985,7765,163,2330,500,5600,10,1,32600000,2510,15.43,2.61,12,0.09,499.00,2947.00,12500,20220826,-38.40,7510,20230103,2.53,9340,-17.56,20230116,7510,2.53,20230103,12500,-38.40,20220826,7510,2.53,20230103,3.47,N,130660,500,163 억,,368656,N,N,0,N,00,N
20230621,100726,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,7760,-20,5,-0.26,109838970,14132,12.43,7800,7810,7740,10110,5450,7780,7772.36,1.13,0,-4515,8053,7916,7833,7696,7613,7985,7765,163,2330,500,5600,10,1,32600000,2530,15.55,2.63,12,0.04,499.00,2947.00,12500,20220826,-37.92,7510,20230103,3.33,9340,-16.92,20230116,7510,3.33,20230103,12500,-37.92,20220826,7510,3.33,20230103,3.47,N,130660,500,163 억,,368656,N,N,0,N,00,N
20230621,090326,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,7780,0,3,0.00,24908100,3193,2.81,7800,7810,7780,10110,5450,7780,7800.85,1.13,0,-2153,8053,7916,7833,7696,7613,7985,7765,163,2330,500,5600,10,1,32600000,2536,15.59,2.64,12,0.01,499.00,2947.00,12500,20220826,-37.76,7510,20230103,3.60,9340,-16.70,20230116,7510,3.60,20230103,12500,-37.76,20220826,7510,3.60,20230103,3.47,N,130660,500,163 억,,368656,N,N,0,N,00,N
20230620,160520,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,7780,-50,5,-0.64,879222420,111716,115.28,7750,7970,7750,10170,5490,7830,7870.19,1.14,0,-1979,7950,7890,7810,7750,7670,7920,7780,163,2340,500,5630,10,1,32600000,2536,15.59,2.64,12,0.34,499.00,2947.00,12500,20220826,-37.76,7510,20230103,3.60,9340,-16.70,20230116,7510,3.60,20230103,12500,-37.76,20220826,7510,3.60,20230103,3.48,N,130660,500,163 억,,371210,N,N,0,N,00,N
20230620,150537,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,7800,-30,5,-0.38,804629530,102139,105.40,7750,7970,7750,10170,5490,7830,7877.79,1.14,0,4358,7950,7890,7810,7750,7670,7920,7780,163,2340,500,5630,10,1,32600000,2543,15.63,2.65,12,0.31,499.00,2947.00,12500,20220826,-37.60,7510,20230103,3.86,9340,-16.49,20230116,7510,3.86,20230103,12500,-37.60,20220826,7510,3.86,20230103,3.48,N,130660,500,163 억,,371210,N,N,0,N,00,N
20230620,140736,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,7830,0,3,0.00,734489720,93161,96.13,7750,7970,7750,10170,5490,7830,7884.09,1.14,0,5595,7950,7890,7810,7750,7670,7920,7780,163,2340,500,5630,10,1,32600000,2553,15.69,2.66,12,0.29,499.00,2947.00,12500,20220826,-37.36,7510,20230103,4.26,9340,-16.17,20230116,7510,4.26,20230103,12500,-37.36,20220826,7510,4.26,20230103,3.48,N,130660,500,163 억,,371210,N,N,0,N,00,N
20230620,131033,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,7870,40,2,0.51,708855740,89893,92.76,7750,7970,7750,10170,5490,7830,7885.55,1.14,0,6242,7950,7890,7810,7750,7670,7920,7780,163,2340,500,5630,10,1,32600000,2566,15.77,2.67,12,0.28,499.00,2947.00,12500,20220826,-37.04,7510,20230103,4.79,9340,-15.74,20230116,7510,4.79,20230103,12500,-37.04,20220826,7510,4.79,20230103,3.48,N,130660,500,163 억,,371210,N,N,0,N,00,N
20230620,120132,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,7840,10,2,0.13,657676030,83367,86.03,7750,7970,7750,10170,5490,7830,7888.93,1.14,0,6472,7950,7890,7810,7750,7670,7920,7780,163,2340,500,5630,10,1,32600000,2556,15.71,2.66,12,0.26,499.00,2947.00,12500,20220826,-37.28,7510,20230103,4.39,9340,-16.06,20230116,7510,4.39,20230103,12500,-37.28,20220826,7510,4.39,20230103,3.48,N,130660,500,163 억,,371210,N,N,0,N,00,N
20230620,110537,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,7790,-40,5,-0.51,605547130,76698,79.14,7750,7970,7750,10170,5490,7830,7895.21,1.14,0,7183,7950,7890,7810,7750,7670,7920,7780,163,2340,500,5630,10,1,32600000,2540,15.61,2.64,12,0.24,499.00,2947.00,12500,20220826,-37.68,7510,20230103,3.73,9340,-16.60,20230116,7510,3.73,20230103,12500,-37.68,20220826,7510,3.73,20230103,3.48,N,130660,500,163 억,,371210,N,N,0,N,00,N
20230620,100715,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,7850,20,2,0.26,525059880,66408,68.53,7750,7970,7750,10170,5490,7830,7906.58,1.14,0,8148,7950,7890,7810,7750,7670,7920,7780,163,2340,500,5630,10,1,32600000,2559,15.73,2.66,12,0.20,499.00,2947.00,12500,20220826,-37.20,7510,20230103,4.53,9340,-15.95,20230116,7510,4.53,20230103,12500,-37.20,20220826,7510,4.53,20230103,3.48,N,130660,500,163 억,,371210,N,N,0,N,00,N
20230620,090643,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,7940,110,2,1.40,115215880,14604,15.07,7750,7970,7750,10170,5490,7830,7889.34,1.14,0,5486,7950,7890,7810,7750,7670,7920,7780,163,2340,500,5630,10,1,32600000,2588,15.91,2.69,12,0.04,499.00,2947.00,12500,20220826,-36.48,7510,20230103,5.73,9340,-14.99,20230116,7510,5.73,20230103,12500,-36.48,20220826,7510,5.73,20230103,3.48,N,130660,500,163 억,,371210,N,N,0,N,00,N
20230619,160956,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,7830,70,2,0.90,752844200,96524,122.52,7760,7870,7730,10080,5440,7760,7799.55,1.11,0,9461,7880,7820,7710,7650,7540,7850,7680,163,2320,500,5580,10,1,32600000,2553,15.69,2.66,12,0.30,499.00,2947.00,12500,20220826,-37.36,7510,20230103,4.26,9340,-16.17,20230116,7510,4.26,20230103,12500,-37.36,20220826,7510,4.26,20230103,3.48,N,130660,500,163 억,,361436,N,N,170,N,00,N
20230619,150533,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,7830,70,2,0.90,741539970,95080,120.69,7760,7870,7730,10080,5440,7760,7799.12,1.11,0,9488,7880,7820,7710,7650,7540,7850,7680,163,2320,500,5580,10,1,32600000,2553,15.69,2.66,12,0.29,499.00,2947.00,12500,20220826,-37.36,7510,20230103,4.26,9340,-16.17,20230116,7510,4.26,20230103,12500,-37.36,20220826,7510,4.26,20230103,3.48,N,130660,500,163 억,,361436,N,N,170,N,00,N
20230619,140659,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,7770,10,2,0.13,489386690,62668,79.55,7760,7870,7730,10080,5440,7760,7809.20,1.11,0,11420,7880,7820,7710,7650,7540,7850,7680,163,2320,500,5580,10,1,32600000,2533,15.57,2.64,12,0.19,499.00,2947.00,12500,20220826,-37.84,7510,20230103,3.46,9340,-16.81,20230116,7510,3.46,20230103,12500,-37.84,20220826,7510,3.46,20230103,3.48,N,130660,500,163 억,,361436,N,N,170,N,00,N
20230619,130933,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,7790,30,2,0.39,444726060,56931,72.26,7760,7870,7730,10080,5440,7760,7811.67,1.11,0,12474,7880,7820,7710,7650,7540,7850,7680,163,2320,500,5580,10,1,32600000,2540,15.61,2.64,12,0.17,499.00,2947.00,12500,20220826,-37.68,7510,20230103,3.73,9340,-16.60,20230116,7510,3.73,20230103,12500,-37.68,20220826,7510,3.73,20230103,3.48,N,130660,500,163 억,,361436,N,N,170,N,00,N
20230619,120303,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,7780,20,2,0.26,409666920,52435,66.56,7760,7870,7730,10080,5440,7760,7812.85,1.11,0,12602,7880,7820,7710,7650,7540,7850,7680,163,2320,500,5580,10,1,32600000,2536,15.59,2.64,12,0.16,499.00,2947.00,12500,20220826,-37.76,7510,20230103,3.60,9340,-16.70,20230116,7510,3.60,20230103,12500,-37.76,20220826,7510,3.60,20230103,3.48,N,130660,500,163 억,,361436,N,N,170,N,00,N
20230619,110725,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,7820,60,2,0.77,374424420,47910,60.81,7760,7870,7730,10080,5440,7760,7815.16,1.11,0,11653,7880,7820,7710,7650,7540,7850,7680,163,2320,500,5580,10,1,32600000,2549,15.67,2.65,12,0.15,499.00,2947.00,12500,20220826,-37.44,7510,20230103,4.13,9340,-16.27,20230116,7510,4.13,20230103,12500,-37.44,20220826,7510,4.13,20230103,3.48,N,130660,500,163 억,,361436,N,N,170,N,00,N
20230619,100838,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,7850,90,2,1.16,249674830,31923,40.52,7760,7870,7730,10080,5440,7760,7821.16,1.11,0,7028,7880,7820,7710,7650,7540,7850,7680,163,2320,500,5580,10,1,32600000,2559,15.73,2.66,12,0.10,499.00,2947.00,12500,20220826,-37.20,7510,20230103,4.53,9340,-15.95,20230116,7510,4.53,20230103,12500,-37.20,20220826,7510,4.53,20230103,3.48,N,130660,500,163 억,,361436,N,N,170,N,00,N
20230619,090614,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,7750,-10,5,-0.13,14788340,1906,2.42,7760,7770,7740,10080,5440,7760,7758.84,1.11,0,-617,7880,7820,7710,7650,7540,7850,7680,163,2320,500,5580,10,1,32600000,2527,15.53,2.63,12,0.01,499.00,2947.00,12500,20220826,-38.00,7510,20230103,3.20,9340,-17.02,20230116,7510,3.20,20230103,12500,-38.00,20220826,7510,3.20,20230103,3.48,N,130660,500,163 억,,361436,N,N,170,N,00,N
20230616,160238,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,7760,120,2,1.57,602269980,78309,152.88,7640,7770,7600,9930,5350,7640,7690.68,1.06,0,10714,7746,7692,7656,7602,7566,7675,7585,163,2290,500,5500,10,1,32600000,2530,15.55,2.63,12,0.24,499.00,2947.00,12500,20220826,-37.92,7510,20230103,3.33,9340,-16.92,20230116,7510,3.33,20230103,12500,-37.92,20220826,7510,3.33,20230103,3.47,N,130660,500,163 억,,346789,N,N,170,N,00,N
20230616,150441,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,7750,110,2,1.44,559760790,72827,142.17,7640,7770,7600,9930,5350,7640,7686.17,1.06,0,11378,7746,7692,7656,7602,7566,7675,7585,163,2290,500,5500,10,1,32600000,2527,15.53,2.63,12,0.22,499.00,2947.00,12500,20220826,-38.00,7510,20230103,3.20,9340,-17.02,20230116,7510,3.20,20230103,12500,-38.00,20220826,7510,3.20,20230103,3.47,N,130660,500,163 억,,346789,N,N,23,N,00,N
20230616,140946,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,7700,60,2,0.79,452170800,58915,115.01,7640,7740,7600,9930,5350,7640,7674.97,1.06,0,9998,7746,7692,7656,7602,7566,7675,7585,163,2290,500,5500,10,1,32600000,2510,15.43,2.61,12,0.18,499.00,2947.00,12500,20220826,-38.40,7510,20230103,2.53,9340,-17.56,20230116,7510,2.53,20230103,12500,-38.40,20220826,7510,2.53,20230103,3.47,N,130660,500,163 억,,346789,N,N,23,N,00,N
20230616,130916,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,7680,40,2,0.52,290897730,37996,74.18,7640,7720,7600,9930,5350,7640,7656.01,1.06,0,1307,7746,7692,7656,7602,7566,7675,7585,163,2290,500,5500,10,1,32600000,2504,15.39,2.61,12,0.12,499.00,2947.00,12500,20220826,-38.56,7510,20230103,2.26,9340,-17.77,20230116,7510,2.26,20230103,12500,-38.56,20220826,7510,2.26,20230103,3.47,N,130660,500,163 억,,346789,N,N,23,N,00,N
20230616,120130,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,7670,30,2,0.39,247679740,32356,63.17,7640,7720,7600,9930,5350,7640,7654.83,1.06,0,1662,7746,7692,7656,7602,7566,7675,7585,163,2290,500,5500,10,1,32600000,2500,15.37,2.60,12,0.10,499.00,2947.00,12500,20220826,-38.64,7510,20230103,2.13,9340,-17.88,20230116,7510,2.13,20230103,12500,-38.64,20220826,7510,2.13,20230103,3.47,N,130660,500,163 억,,346789,N,N,23,N,00,N
20230616,110112,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,7650,10,2,0.13,228724190,29879,58.33,7640,7720,7600,9930,5350,7640,7655.01,1.06,0,1803,7746,7692,7656,7602,7566,7675,7585,163,2290,500,5500,10,1,32600000,2494,15.33,2.60,12,0.09,499.00,2947.00,12500,20220826,-38.80,7510,20230103,1.86,9340,-18.09,20230116,7510,1.86,20230103,12500,-38.80,20220826,7510,1.86,20230103,3.47,N,130660,500,163 억,,346789,N,N,23,N,00,N
20230616,101030,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,7670,30,2,0.39,107779330,14037,27.40,7640,7720,7640,9930,5350,7640,7678.23,1.06,0,987,7746,7692,7656,7602,7566,7675,7585,163,2290,500,5500,10,1,32600000,2500,15.37,2.60,12,0.04,499.00,2947.00,12500,20220826,-38.64,7510,20230103,2.13,9340,-17.88,20230116,7510,2.13,20230103,12500,-38.64,20220826,7510,2.13,20230103,3.47,N,130660,500,163 억,,346789,N,N,23,N,00,N
20230616,090241,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,7690,50,2,0.65,16618690,2173,4.24,7640,7690,7640,9930,5350,7640,7647.81,1.06,0,175,7746,7692,7656,7602,7566,7675,7585,163,2290,500,5500,10,1,32600000,2507,15.41,2.61,12,0.01,499.00,2947.00,12500,20220826,-38.48,7510,20230103,2.40,9340,-17.67,20230116,7510,2.40,20230103,12500,-38.48,20220826,7510,2.40,20230103,3.47,N,130660,500,163 억,,346789,N,N,23,N,00,N
20230615,150615,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,7640,-10,5,-0.13,360271000,47140,51.94,7660,7710,7620,9940,5360,7650,7642.58,1.08,0,-4752,7816,7732,7686,7602,7556,7710,7580,163,2290,500,5500,10,1,32600000,2491,15.31,2.59,12,0.14,499.00,2947.00,12500,20220826,-38.88,7510,20230103,1.73,9340,-18.20,20230116,7510,1.73,20230103,12500,-38.88,20220826,7510,1.73,20230103,3.46,N,130660,500,163 억,,351499,N,N,32,N,00,N
20230615,140830,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,7630,-20,5,-0.26,310180130,40579,44.71,7660,7710,7620,9940,5360,7650,7643.86,1.08,0,-3577,7816,7732,7686,7602,7556,7710,7580,163,2290,500,5500,10,1,32600000,2487,15.29,2.59,12,0.12,499.00,2947.00,12500,20220826,-38.96,7510,20230103,1.60,9340,-18.31,20230116,7510,1.60,20230103,12500,-38.96,20220826,7510,1.60,20230103,3.46,N,130660,500,163 억,,351499,N,N,32,N,00,N
20230615,130331,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,7650,0,3,0.00,250052180,32700,36.03,7660,7710,7620,9940,5360,7650,7646.86,1.08,0,-3434,7816,7732,7686,7602,7556,7710,7580,163,2290,500,5500,10,1,32600000,2494,15.33,2.60,12,0.10,499.00,2947.00,12500,20220826,-38.80,7510,20230103,1.86,9340,-18.09,20230116,7510,1.86,20230103,12500,-38.80,20220826,7510,1.86,20230103,3.46,N,130660,500,163 억,,351499,N,N,32,N,00,N
20230615,120810,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,7640,-10,5,-0.13,228660780,29900,32.94,7660,7710,7620,9940,5360,7650,7647.52,1.08,0,-3336,7816,7732,7686,7602,7556,7710,7580,163,2290,500,5500,10,1,32600000,2491,15.31,2.59,12,0.09,499.00,2947.00,12500,20220826,-38.88,7510,20230103,1.73,9340,-18.20,20230116,7510,1.73,20230103,12500,-38.88,20220826,7510,1.73,20230103,3.46,N,130660,500,163 억,,351499,N,N,32,N,00,N
20230615,110429,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,7650,0,3,0.00,129395920,16900,18.62,7660,7710,7620,9940,5360,7650,7656.56,1.08,0,-2639,7816,7732,7686,7602,7556,7710,7580,163,2290,500,5500,10,1,32600000,2494,15.33,2.60,12,0.05,499.00,2947.00,12500,20220826,-38.80,7510,20230103,1.86,9340,-18.09,20230116,7510,1.86,20230103,12500,-38.80,20220826,7510,1.86,20230103,3.46,N,130660,500,163 억,,351499,N,N,32,N,00,N
20230611,184557,55,50.00,KOSPI,,서비스업,N,N,N,Y,50,N,7910,180,2,2.33,971319370,123432,125.78,7780,7950,7770,10040,5420,7730,7869.12,1.21,20831,25898,7970,7850,7790,7670,7610,7820,7640,163,2310,500,5560,10,1,32600000,2579,15.85,2.68,12,0.38,499.00,2947.00,12550,20220608,-36.97,7510,20230103,5.33,9340,-15.31,20230116,7510,5.33,20230103,12500,-36.72,20220826,7510,5.33,20230103,3.40,N,130660,500,163 억,,395370,N,N,1290,N,00,N