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
20230630,160301,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,902,-1,5,-0.11,77313785,86201,47.27,898,910,881,1173,633,903,896.89,1.00,0,-11637,934,918,899,883,864,909,874,214,270,500,540,1,1,42851600,387,-7.71,0.82,12,0.20,-117.00,1096.00,1600,20220808,-43.62,650,20230327,38.77,1044,-13.60,20230622,650,38.77,20230327,1600,-43.62,20220808,650,38.77,20230327,0.56,N,015020,500,214 억,,426813,N,N,1,N,00,N
20230630,150303,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,896,-7,5,-0.78,68589199,76461,41.92,898,910,881,1173,633,903,897.05,1.00,0,-7613,934,918,899,883,864,909,874,214,270,500,540,1,1,42851600,384,-7.66,0.82,12,0.18,-117.00,1096.00,1600,20220808,-44.00,650,20230327,37.85,1044,-14.18,20230622,650,37.85,20230327,1600,-44.00,20220808,650,37.85,20230327,0.56,N,015020,500,214 억,,426813,N,N,1,N,00,N
20230630,140303,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,901,-2,5,-0.22,57766940,64362,35.29,898,910,881,1173,633,903,897.53,1.00,0,-4968,934,918,899,883,864,909,874,214,270,500,540,1,1,42851600,386,-7.70,0.82,12,0.15,-117.00,1096.00,1600,20220808,-43.69,650,20230327,38.62,1044,-13.70,20230622,650,38.62,20230327,1600,-43.69,20220808,650,38.62,20230327,0.56,N,015020,500,214 억,,426813,N,N,1,N,00,N
20230630,130303,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,894,-9,5,-1.00,35693948,39908,21.88,898,910,881,1173,633,903,894.41,1.00,0,-2969,934,918,899,883,864,909,874,214,270,500,540,1,1,42851600,383,-7.64,0.82,12,0.09,-117.00,1096.00,1600,20220808,-44.12,650,20230327,37.54,1044,-14.37,20230622,650,37.54,20230327,1600,-44.12,20220808,650,37.54,20230327,0.56,N,015020,500,214 억,,426813,N,N,1,N,00,N
20230630,120301,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,893,-10,5,-1.11,33439091,37387,20.50,898,910,881,1173,633,903,894.40,1.00,0,-1501,934,918,899,883,864,909,874,214,270,500,540,1,1,42851600,383,-7.63,0.81,12,0.09,-117.00,1096.00,1600,20220808,-44.19,650,20230327,37.38,1044,-14.46,20230622,650,37.38,20230327,1600,-44.19,20220808,650,37.38,20230327,0.56,N,015020,500,214 억,,426813,N,N,1,N,00,N
20230630,110303,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,892,-11,5,-1.22,29017587,32441,17.79,898,910,881,1173,633,903,894.47,1.00,0,-532,934,918,899,883,864,909,874,214,270,500,540,1,1,42851600,382,-7.62,0.81,12,0.08,-117.00,1096.00,1600,20220808,-44.25,650,20230327,37.23,1044,-14.56,20230622,650,37.23,20230327,1600,-44.25,20220808,650,37.23,20230327,0.56,N,015020,500,214 억,,426813,N,N,1,N,00,N
20230630,100302,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,898,-5,5,-0.55,24767519,27683,15.18,898,910,881,1173,633,903,894.68,1.00,0,-858,934,918,899,883,864,909,874,214,270,500,540,1,1,42851600,385,-7.68,0.82,12,0.06,-117.00,1096.00,1600,20220808,-43.88,650,20230327,38.15,1044,-13.98,20230622,650,38.15,20230327,1600,-43.88,20220808,650,38.15,20230327,0.56,N,015020,500,214 억,,426813,N,N,1,N,00,N
20230630,090303,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,889,-14,5,-1.55,422866,471,0.26,898,898,889,1173,633,903,897.80,1.00,0,9,934,918,899,883,864,909,874,214,270,500,540,1,1,42851600,381,-7.60,0.81,12,0.00,-117.00,1096.00,1600,20220808,-44.44,650,20230327,36.77,1044,-14.85,20230622,650,36.77,20230327,1600,-44.44,20220808,650,36.77,20230327,0.56,N,015020,500,214 억,,426813,N,N,1,N,00,N
20230629,160302,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,903,-13,5,-1.42,163123939,182327,100.30,910,915,880,1190,642,916,894.68,1.06,0,-20062,939,927,916,904,893,922,899,214,274,500,540,1,1,42851600,387,-7.72,0.82,12,0.43,-117.00,1096.00,1600,20220808,-43.56,650,20230327,38.92,1044,-13.51,20230622,650,38.92,20230327,1600,-43.56,20220808,650,38.92,20230327,0.58,N,015020,500,214 억,,452375,N,N,1,N,00,N
20230629,150300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,900,-16,5,-1.75,156781191,175272,96.42,910,915,880,1190,642,916,894.50,1.06,0,-18355,939,927,916,904,893,922,899,214,274,500,540,1,1,42851600,386,-7.69,0.82,12,0.41,-117.00,1096.00,1600,20220808,-43.75,650,20230327,38.46,1044,-13.79,20230622,650,38.46,20230327,1600,-43.75,20220808,650,38.46,20230327,0.58,N,015020,500,214 억,,452375,N,N,0,N,00,N
20230629,140300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,884,-32,5,-3.49,118515380,132621,72.96,910,915,880,1190,642,916,893.64,1.06,0,-11993,939,927,916,904,893,922,899,214,274,500,540,1,1,42851600,379,-7.56,0.81,12,0.31,-117.00,1096.00,1600,20220808,-44.75,650,20230327,36.00,1044,-15.33,20230622,650,36.00,20230327,1600,-44.75,20220808,650,36.00,20230327,0.58,N,015020,500,214 억,,452375,N,N,0,N,00,N
20230629,130300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,892,-24,5,-2.62,95816988,106971,58.85,910,915,880,1190,642,916,895.73,1.06,0,-13328,939,927,916,904,893,922,899,214,274,500,540,1,1,42851600,382,-7.62,0.81,12,0.25,-117.00,1096.00,1600,20220808,-44.25,650,20230327,37.23,1044,-14.56,20230622,650,37.23,20230327,1600,-44.25,20220808,650,37.23,20230327,0.58,N,015020,500,214 억,,452375,N,N,0,N,00,N
20230629,120301,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,887,-29,5,-3.17,69824603,77686,42.74,910,915,887,1190,642,916,898.81,1.06,0,-10949,939,927,916,904,893,922,899,214,274,500,540,1,1,42851600,380,-7.58,0.81,12,0.18,-117.00,1096.00,1600,20220808,-44.56,650,20230327,36.46,1044,-15.04,20230622,650,36.46,20230327,1600,-44.56,20220808,650,36.46,20230327,0.58,N,015020,500,214 억,,452375,N,N,0,N,00,N
20230629,110301,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,890,-26,5,-2.84,55012517,61041,33.58,910,915,890,1190,642,916,901.24,1.06,0,-10157,939,927,916,904,893,922,899,214,274,500,540,1,1,42851600,381,-7.61,0.81,12,0.14,-117.00,1096.00,1600,20220808,-44.38,650,20230327,36.92,1044,-14.75,20230622,650,36.92,20230327,1600,-44.38,20220808,650,36.92,20230327,0.58,N,015020,500,214 억,,452375,N,N,0,N,00,N
20230629,100302,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,904,-12,5,-1.31,22275405,24539,13.50,910,915,904,1190,642,916,907.76,1.06,0,-5319,939,927,916,904,893,922,899,214,274,500,540,1,1,42851600,387,-7.73,0.82,12,0.06,-117.00,1096.00,1600,20220808,-43.50,650,20230327,39.08,1044,-13.41,20230622,650,39.08,20230327,1600,-43.50,20220808,650,39.08,20230327,0.58,N,015020,500,214 억,,452375,N,N,0,N,00,N
20230629,090301,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,909,-7,5,-0.76,624159,686,0.38,910,910,909,1190,642,916,909.85,1.06,0,-537,939,927,916,904,893,922,899,214,274,500,540,1,1,42851600,390,-7.77,0.83,12,0.00,-117.00,1096.00,1600,20220808,-43.19,650,20230327,39.85,1044,-12.93,20230622,650,39.85,20230327,1600,-43.19,20220808,650,39.85,20230327,0.58,N,015020,500,214 억,,452375,N,N,0,N,00,N
20230628,160259,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,916,-1,5,-0.11,166286213,181783,76.91,917,928,905,1192,642,917,914.75,1.07,0,-5104,943,930,905,892,867,936,898,214,275,500,550,1,1,42851600,393,-7.83,0.84,12,0.42,-117.00,1096.00,1600,20220808,-42.75,650,20230327,40.92,1044,-12.26,20230622,650,40.92,20230327,1600,-42.75,20220808,650,40.92,20230327,0.58,N,015020,500,214 억,,458660,N,N,1,N,00,N
20230628,150301,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,914,-3,5,-0.33,158245972,172986,73.19,917,928,905,1192,642,917,914.79,1.07,0,-3635,943,930,905,892,867,936,898,214,275,500,550,1,1,42851600,392,-7.81,0.83,12,0.40,-117.00,1096.00,1600,20220808,-42.88,650,20230327,40.62,1044,-12.45,20230622,650,40.62,20230327,1600,-42.88,20220808,650,40.62,20230327,0.58,N,015020,500,214 억,,458660,N,N,1,N,00,N
20230628,140259,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,908,-9,5,-0.98,133704102,145953,61.75,917,928,905,1192,642,917,916.08,1.07,0,948,943,930,905,892,867,936,898,214,275,500,550,1,1,42851600,389,-7.76,0.83,12,0.34,-117.00,1096.00,1600,20220808,-43.25,650,20230327,39.69,1044,-13.03,20230622,650,39.69,20230327,1600,-43.25,20220808,650,39.69,20230327,0.58,N,015020,500,214 억,,458660,N,N,1,N,00,N
20230628,130259,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,910,-7,5,-0.76,123405286,134601,56.95,917,928,905,1192,642,917,916.82,1.07,0,4370,943,930,905,892,867,936,898,214,275,500,550,1,1,42851600,390,-7.78,0.83,12,0.31,-117.00,1096.00,1600,20220808,-43.12,650,20230327,40.00,1044,-12.84,20230622,650,40.00,20230327,1600,-43.12,20220808,650,40.00,20230327,0.58,N,015020,500,214 억,,458660,N,N,1,N,00,N
20230628,120237,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,911,-6,5,-0.65,113492871,123720,52.35,917,928,905,1192,642,917,917.34,1.07,0,5059,943,930,905,892,867,936,898,214,275,500,550,1,1,42851600,390,-7.79,0.83,12,0.29,-117.00,1096.00,1600,20220808,-43.06,650,20230327,40.15,1044,-12.74,20230622,650,40.15,20230327,1600,-43.06,20220808,650,40.15,20230327,0.58,N,015020,500,214 억,,458660,N,N,1,N,00,N
20230628,110302,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,916,-1,5,-0.11,99145115,108050,45.72,917,928,905,1192,642,917,917.59,1.07,0,6218,943,930,905,892,867,936,898,214,275,500,550,1,1,42851600,393,-7.83,0.84,12,0.25,-117.00,1096.00,1600,20220808,-42.75,650,20230327,40.92,1044,-12.26,20230622,650,40.92,20230327,1600,-42.75,20220808,650,40.92,20230327,0.58,N,015020,500,214 억,,458660,N,N,1,N,00,N
20230628,100300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,916,-1,5,-0.11,78339312,85335,36.11,917,928,905,1192,642,917,918.02,1.07,0,8478,943,930,905,892,867,936,898,214,275,500,550,1,1,42851600,393,-7.83,0.84,12,0.20,-117.00,1096.00,1600,20220808,-42.75,650,20230327,40.92,1044,-12.26,20230622,650,40.92,20230327,1600,-42.75,20220808,650,40.92,20230327,0.58,N,015020,500,214 억,,458660,N,N,1,N,00,N
20230628,090300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,907,-10,5,-1.09,3470527,3785,1.60,917,917,907,1192,642,917,916.92,1.07,0,-1867,943,930,905,892,867,936,898,214,275,500,550,1,1,42851600,389,-7.75,0.83,12,0.01,-117.00,1096.00,1600,20220808,-43.31,650,20230327,39.54,1044,-13.12,20230622,650,39.54,20230327,1600,-43.31,20220808,650,39.54,20230327,0.58,N,015020,500,214 억,,458660,N,N,1,N,00,N
20230627,160301,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,917,29,2,3.27,212901527,236253,215.37,880,918,880,1154,622,888,901.12,1.02,0,11514,907,897,879,869,851,902,874,214,266,500,530,1,1,42851600,393,-7.84,0.84,12,0.55,-117.00,1096.00,1600,20220808,-42.69,650,20230327,41.08,1044,-12.16,20230622,650,41.08,20230327,1600,-42.69,20220808,650,41.08,20230327,0.55,N,015020,500,214 억,,437152,N,N,1,N,00,N
20230627,150302,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,911,23,2,2.59,176409809,196325,178.97,880,916,880,1154,622,888,898.56,1.02,0,11182,907,897,879,869,851,902,874,214,266,500,530,1,1,42851600,390,-7.79,0.83,12,0.46,-117.00,1096.00,1600,20220808,-43.06,650,20230327,40.15,1044,-12.74,20230622,650,40.15,20230327,1600,-43.06,20220808,650,40.15,20230327,0.55,N,015020,500,214 억,,437152,N,N,13,N,00,N
20230627,140304,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,905,17,2,1.91,148680437,165789,151.13,880,916,880,1154,622,888,896.81,1.02,0,7095,907,897,879,869,851,902,874,214,266,500,530,1,1,42851600,388,-7.74,0.83,12,0.39,-117.00,1096.00,1600,20220808,-43.44,650,20230327,39.23,1044,-13.31,20230622,650,39.23,20230327,1600,-43.44,20220808,650,39.23,20230327,0.55,N,015020,500,214 억,,437152,N,N,13,N,00,N
20230627,130304,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,903,15,2,1.69,142381497,158826,144.79,880,916,880,1154,622,888,896.46,1.02,0,6751,907,897,879,869,851,902,874,214,266,500,530,1,1,42851600,387,-7.72,0.82,12,0.37,-117.00,1096.00,1600,20220808,-43.56,650,20230327,38.92,1044,-13.51,20230622,650,38.92,20230327,1600,-43.56,20220808,650,38.92,20230327,0.55,N,015020,500,214 억,,437152,N,N,13,N,00,N
20230627,120305,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,901,13,2,1.46,131505253,146813,133.84,880,916,880,1154,622,888,895.73,1.02,0,6900,907,897,879,869,851,902,874,214,266,500,530,1,1,42851600,386,-7.70,0.82,12,0.34,-117.00,1096.00,1600,20220808,-43.69,650,20230327,38.62,1044,-13.70,20230622,650,38.62,20230327,1600,-43.69,20220808,650,38.62,20230327,0.55,N,015020,500,214 억,,437152,N,N,13,N,00,N
20230627,110304,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,908,20,2,2.25,115666205,129235,117.81,880,916,880,1154,622,888,895.01,1.02,0,6864,907,897,879,869,851,902,874,214,266,500,530,1,1,42851600,389,-7.76,0.83,12,0.30,-117.00,1096.00,1600,20220808,-43.25,650,20230327,39.69,1044,-13.03,20230622,650,39.69,20230327,1600,-43.25,20220808,650,39.69,20230327,0.55,N,015020,500,214 억,,437152,N,N,13,N,00,N
20230627,100259,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,891,3,2,0.34,57583018,64725,59.00,880,897,880,1154,622,888,889.66,1.02,0,2488,907,897,879,869,851,902,874,214,266,500,530,1,1,42851600,382,-7.62,0.81,12,0.15,-117.00,1096.00,1600,20220808,-44.31,650,20230327,37.08,1044,-14.66,20230622,650,37.08,20230327,1600,-44.31,20220808,650,37.08,20230327,0.55,N,015020,500,214 억,,437152,N,N,13,N,00,N
20230627,090300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,887,-1,5,-0.11,10558777,11996,10.94,880,887,880,1154,622,888,880.19,1.02,0,415,907,897,879,869,851,902,874,214,266,500,530,1,1,42851600,380,-7.58,0.81,12,0.03,-117.00,1096.00,1600,20220808,-44.56,650,20230327,36.46,1044,-15.04,20230622,650,36.46,20230327,1600,-44.56,20220808,650,36.46,20230327,0.55,N,015020,500,214 억,,437152,N,N,13,N,00,N
20230626,160259,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,888,11,2,1.25,83397831,95429,53.68,876,889,861,1140,614,877,873.92,1.02,0,1459,895,885,870,860,845,889,864,214,263,500,520,1,1,42851600,381,-7.59,0.81,12,0.22,-117.00,1096.00,1600,20220808,-44.50,650,20230327,36.62,1044,-14.94,20230622,650,36.62,20230327,1600,-44.50,20220808,650,36.62,20230327,0.61,N,015020,500,214 억,,435723,N,N,13,N,00,N
20230626,150302,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,886,9,2,1.03,75032966,86001,48.37,876,886,861,1140,614,877,872.47,1.02,0,1520,895,885,870,860,845,889,864,214,263,500,520,1,1,42851600,380,-7.57,0.81,12,0.20,-117.00,1096.00,1600,20220808,-44.62,650,20230327,36.31,1044,-15.13,20230622,650,36.31,20230327,1600,-44.62,20220808,650,36.31,20230327,0.61,N,015020,500,214 억,,435723,N,N,0,N,00,N
20230626,140300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,877,0,3,0.00,57464562,66016,37.13,876,878,861,1140,614,877,870.46,1.02,0,2171,895,885,870,860,845,889,864,214,263,500,520,1,1,42851600,376,-7.50,0.80,12,0.15,-117.00,1096.00,1600,20220808,-45.19,650,20230327,34.92,1044,-16.00,20230622,650,34.92,20230327,1600,-45.19,20220808,650,34.92,20230327,0.61,N,015020,500,214 억,,435723,N,N,0,N,00,N
20230626,130301,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,870,-7,5,-0.80,47444434,54530,30.67,876,876,861,1140,614,877,870.06,1.02,0,-1148,895,885,870,860,845,889,864,214,263,500,520,1,1,42851600,373,-7.44,0.79,12,0.13,-117.00,1096.00,1600,20220808,-45.62,650,20230327,33.85,1044,-16.67,20230622,650,33.85,20230327,1600,-45.62,20220808,650,33.85,20230327,0.61,N,015020,500,214 억,,435723,N,N,0,N,00,N
20230626,120258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,874,-3,5,-0.34,44456756,51109,28.75,876,876,861,1140,614,877,869.84,1.02,0,-946,895,885,870,860,845,889,864,214,263,500,520,1,1,42851600,375,-7.47,0.80,12,0.12,-117.00,1096.00,1600,20220808,-45.38,650,20230327,34.46,1044,-16.28,20230622,650,34.46,20230327,1600,-45.38,20220808,650,34.46,20230327,0.61,N,015020,500,214 억,,435723,N,N,0,N,00,N
20230626,110258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,873,-4,5,-0.46,41633527,47868,26.92,876,876,861,1140,614,877,869.76,1.02,0,-1403,895,885,870,860,845,889,864,214,263,500,520,1,1,42851600,374,-7.46,0.80,12,0.11,-117.00,1096.00,1600,20220808,-45.44,650,20230327,34.31,1044,-16.38,20230622,650,34.31,20230327,1600,-45.44,20220808,650,34.31,20230327,0.61,N,015020,500,214 억,,435723,N,N,0,N,00,N
20230626,100259,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,869,-8,5,-0.91,23174091,26622,14.97,876,876,861,1140,614,877,870.49,1.02,0,-1028,895,885,870,860,845,889,864,214,263,500,520,1,1,42851600,372,-7.43,0.79,12,0.06,-117.00,1096.00,1600,20220808,-45.69,650,20230327,33.69,1044,-16.76,20230622,650,33.69,20230327,1600,-45.69,20220808,650,33.69,20230327,0.61,N,015020,500,214 억,,435723,N,N,0,N,00,N
20230626,090259,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,876,-1,5,-0.11,7322990,8362,4.70,876,876,870,1140,614,877,875.75,1.02,0,-1479,895,885,870,860,845,889,864,214,263,500,520,1,1,42851600,375,-7.49,0.80,12,0.02,-117.00,1096.00,1600,20220808,-45.25,650,20230327,34.77,1044,-16.09,20230622,650,34.77,20230327,1600,-45.25,20220808,650,34.77,20230327,0.61,N,015020,500,214 억,,435723,N,N,0,N,00,N
20230623,154710,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,877,0,3,0.00,153992319,177705,5.77,877,880,855,1140,614,877,866.38,1.09,0,-26464,1100,988,932,820,764,960,792,214,263,500,520,1,1,42851600,376,-7.50,0.80,12,0.41,-117.00,1096.00,1600,20220808,-45.19,650,20230327,34.92,1044,-16.00,20230622,650,34.92,20230327,1600,-45.19,20220808,650,34.92,20230327,0.61,N,015020,500,214 억,,467221,N,N,0,N,00,N
20230623,140233,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,869,-8,5,-0.91,103346653,119544,3.88,877,878,855,1140,614,877,864.51,1.09,0,-15627,1100,988,932,820,764,960,792,214,263,500,520,1,1,42851600,372,-7.43,0.79,12,0.28,-117.00,1096.00,1600,20220808,-45.69,650,20230327,33.69,1044,-16.76,20230622,650,33.69,20230327,1600,-45.69,20220808,650,33.69,20230327,0.61,N,015020,500,214 억,,467221,N,N,0,N,00,N
20230622,160309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,877,-15,5,-1.68,2918940253,3074811,834.60,891,1044,876,1159,625,892,949.31,1.18,0,-17899,924,907,878,861,832,916,870,214,267,500,530,1,1,42851600,376,-7.50,0.80,12,7.18,-117.00,1096.00,1600,20220808,-45.19,650,20230327,34.92,1044,-16.00,20230622,650,34.92,20230327,1600,-45.19,20220808,650,34.92,20230327,0.68,N,015020,500,214 억,,506371,N,N,5,N,00,N
20230622,150922,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,879,-13,5,-1.46,2905072097,3059004,830.31,891,1044,876,1159,625,892,949.68,1.18,0,-17677,924,907,878,861,832,916,870,214,267,500,530,1,1,42851600,377,-7.51,0.80,12,7.14,-117.00,1096.00,1600,20220808,-45.06,650,20230327,35.23,1044,-15.80,20230622,650,35.23,20230327,1600,-45.06,20220808,650,35.23,20230327,0.68,N,015020,500,214 억,,506371,N,N,5,N,00,N
20230622,140829,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,880,-12,5,-1.35,2862271629,3010275,817.08,891,1044,876,1159,625,892,950.83,1.18,0,-15366,924,907,878,861,832,916,870,214,267,500,530,1,1,42851600,377,-7.52,0.80,12,7.02,-117.00,1096.00,1600,20220808,-45.00,650,20230327,35.38,1044,-15.71,20230622,650,35.38,20230327,1600,-45.00,20220808,650,35.38,20230327,0.68,N,015020,500,214 억,,506371,N,N,5,N,00,N
20230622,130536,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,879,-13,5,-1.46,2846450613,2992303,812.20,891,1044,876,1159,625,892,951.26,1.18,0,-13949,924,907,878,861,832,916,870,214,267,500,530,1,1,42851600,377,-7.51,0.80,12,6.98,-117.00,1096.00,1600,20220808,-45.06,650,20230327,35.23,1044,-15.80,20230622,650,35.23,20230327,1600,-45.06,20220808,650,35.23,20230327,0.68,N,015020,500,214 억,,506371,N,N,5,N,00,N
20230622,120340,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,881,-11,5,-1.23,2812899233,2954177,801.85,891,1044,876,1159,625,892,952.18,1.18,0,-15164,924,907,878,861,832,916,870,214,267,500,530,1,1,42851600,378,-7.53,0.80,12,6.89,-117.00,1096.00,1600,20220808,-44.94,650,20230327,35.54,1044,-15.61,20230622,650,35.54,20230327,1600,-44.94,20220808,650,35.54,20230327,0.68,N,015020,500,214 억,,506371,N,N,5,N,00,N
20230622,110222,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,892,0,3,0.00,2625026507,2741619,744.16,891,1044,881,1159,625,892,957.47,1.18,0,-16307,924,907,878,861,832,916,870,214,267,500,530,1,1,42851600,382,-7.62,0.81,12,6.40,-117.00,1096.00,1600,20220808,-44.25,650,20230327,37.23,1044,-14.56,20230622,650,37.23,20230327,1600,-44.25,20220808,650,37.23,20230327,0.68,N,015020,500,214 억,,506371,N,N,5,N,00,N
20230622,100201,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,897,5,2,0.56,37984312,42576,11.56,891,899,881,1159,625,892,892.15,1.18,0,-2535,924,907,878,861,832,916,870,214,267,500,530,1,1,42851600,384,-7.67,0.82,12,0.10,-117.00,1096.00,1600,20220808,-43.94,650,20230327,38.00,978,-8.28,20230207,650,38.00,20230327,1600,-43.94,20220808,650,38.00,20230327,0.68,N,015020,500,214 억,,506371,N,N,5,N,00,N
20230622,090739,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,893,1,2,0.11,21595012,24265,6.59,891,898,881,1159,625,892,889.97,1.18,0,-1856,924,907,878,861,832,916,870,214,267,500,530,1,1,42851600,383,-7.63,0.81,12,0.06,-117.00,1096.00,1600,20220808,-44.19,650,20230327,37.38,978,-8.69,20230207,650,37.38,20230327,1600,-44.19,20220808,650,37.38,20230327,0.68,N,015020,500,214 억,,506371,N,N,5,N,00,N
20230621,160557,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,892,31,2,3.60,311998763,359232,114.58,870,895,849,1119,603,861,868.01,1.16,0,3639,941,901,880,840,819,890,829,214,258,500,510,1,1,42851600,382,-7.62,0.81,12,0.84,-117.00,1096.00,1600,20220808,-44.25,650,20230327,37.23,978,-8.79,20230207,650,37.23,20230327,1600,-44.25,20220808,650,37.23,20230327,0.63,N,015020,500,214 억,,496003,N,N,5,N,00,N
20230621,150810,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,892,31,2,3.60,266930594,308458,98.38,870,893,849,1119,603,861,865.37,1.16,0,3707,941,901,880,840,819,890,829,214,258,500,510,1,1,42851600,382,-7.62,0.81,12,0.72,-117.00,1096.00,1600,20220808,-44.25,650,20230327,37.23,978,-8.79,20230207,650,37.23,20230327,1600,-44.25,20220808,650,37.23,20230327,0.63,N,015020,500,214 억,,496003,N,N,4,N,00,N
20230621,140424,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,862,1,2,0.12,177015131,206269,65.79,870,878,849,1119,603,861,858.18,1.16,0,-4446,941,901,880,840,819,890,829,214,258,500,510,1,1,42851600,369,-7.37,0.79,12,0.48,-117.00,1096.00,1600,20220808,-46.12,650,20230327,32.62,978,-11.86,20230207,650,32.62,20230327,1600,-46.12,20220808,650,32.62,20230327,0.63,N,015020,500,214 억,,496003,N,N,4,N,00,N
20230621,130604,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,857,-4,5,-0.46,167586532,195276,62.28,870,878,849,1119,603,861,858.20,1.16,0,-3599,941,901,880,840,819,890,829,214,258,500,510,1,1,42851600,367,-7.32,0.78,12,0.46,-117.00,1096.00,1600,20220808,-46.44,650,20230327,31.85,978,-12.37,20230207,650,31.85,20230327,1600,-46.44,20220808,650,31.85,20230327,0.63,N,015020,500,214 억,,496003,N,N,4,N,00,N
20230621,120411,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,859,-2,5,-0.23,130539042,151816,48.42,870,878,849,1119,603,861,859.85,1.16,0,-5585,941,901,880,840,819,890,829,214,258,500,510,1,1,42851600,368,-7.34,0.78,12,0.35,-117.00,1096.00,1600,20220808,-46.31,650,20230327,32.15,978,-12.17,20230207,650,32.15,20230327,1600,-46.31,20220808,650,32.15,20230327,0.63,N,015020,500,214 억,,496003,N,N,4,N,00,N
20230621,110346,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,863,2,2,0.23,92706412,107518,34.29,870,878,855,1119,603,861,862.24,1.16,0,-3307,941,901,880,840,819,890,829,214,258,500,510,1,1,42851600,370,-7.38,0.79,12,0.25,-117.00,1096.00,1600,20220808,-46.06,650,20230327,32.77,978,-11.76,20230207,650,32.77,20230327,1600,-46.06,20220808,650,32.77,20230327,0.63,N,015020,500,214 억,,496003,N,N,4,N,00,N
20230621,100907,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,868,7,2,0.81,59778294,69146,22.05,870,878,855,1119,603,861,864.52,1.16,0,-5308,941,901,880,840,819,890,829,214,258,500,510,1,1,42851600,372,-7.42,0.79,12,0.16,-117.00,1096.00,1600,20220808,-45.75,650,20230327,33.54,978,-11.25,20230207,650,33.54,20230327,1600,-45.75,20220808,650,33.54,20230327,0.63,N,015020,500,214 억,,496003,N,N,4,N,00,N
20230621,090541,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,869,8,2,0.93,6933724,7966,2.54,870,877,867,1119,603,861,870.41,1.16,0,-6392,941,901,880,840,819,890,829,214,258,500,510,1,1,42851600,372,-7.43,0.79,12,0.02,-117.00,1096.00,1600,20220808,-45.69,650,20230327,33.69,978,-11.15,20230207,650,33.69,20230327,1600,-45.69,20220808,650,33.69,20230327,0.63,N,015020,500,214 억,,496003,N,N,4,N,00,N
20230620,160839,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,861,-35,5,-3.91,279435593,312302,106.16,895,920,859,1164,628,896,894.76,1.11,0,25923,940,917,874,851,808,929,863,214,268,500,530,1,1,42851600,369,-7.36,0.79,12,0.73,-117.00,1096.00,1600,20220808,-46.19,650,20230327,32.46,978,-11.96,20230207,650,32.46,20230327,1600,-46.19,20220808,650,32.46,20230327,0.75,N,015020,500,214 억,,476854,N,N,4,N,00,N
20230620,150546,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,863,-33,5,-3.68,265385013,295988,100.61,895,920,863,1164,628,896,896.61,1.11,0,33304,940,917,874,851,808,929,863,214,268,500,530,1,1,42851600,370,-7.38,0.79,12,0.69,-117.00,1096.00,1600,20220808,-46.06,650,20230327,32.77,978,-11.76,20230207,650,32.77,20230327,1600,-46.06,20220808,650,32.77,20230327,0.75,N,015020,500,214 억,,476854,N,N,5,N,00,N
20230620,140404,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,871,-25,5,-2.79,252635523,281355,95.64,895,920,871,1164,628,896,897.92,1.11,0,34018,940,917,874,851,808,929,863,214,268,500,530,1,1,42851600,373,-7.44,0.79,12,0.66,-117.00,1096.00,1600,20220808,-45.56,650,20230327,34.00,978,-10.94,20230207,650,34.00,20230327,1600,-45.56,20220808,650,34.00,20230327,0.75,N,015020,500,214 억,,476854,N,N,5,N,00,N
20230620,130800,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,893,-3,5,-0.33,222831549,247548,84.15,895,920,886,1164,628,896,900.15,1.11,0,33109,940,917,874,851,808,929,863,214,268,500,530,1,1,42851600,383,-7.63,0.81,12,0.58,-117.00,1096.00,1600,20220808,-44.19,650,20230327,37.38,978,-8.69,20230207,650,37.38,20230327,1600,-44.19,20220808,650,37.38,20230327,0.75,N,015020,500,214 억,,476854,N,N,5,N,00,N
20230620,120740,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,890,-6,5,-0.67,212437567,235853,80.17,895,920,886,1164,628,896,900.72,1.11,0,33282,940,917,874,851,808,929,863,214,268,500,530,1,1,42851600,381,-7.61,0.81,12,0.55,-117.00,1096.00,1600,20220808,-44.38,650,20230327,36.92,978,-9.00,20230207,650,36.92,20230327,1600,-44.38,20220808,650,36.92,20230327,0.75,N,015020,500,214 억,,476854,N,N,5,N,00,N
20230620,110307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,900,4,2,0.45,186149115,206442,70.17,895,920,886,1164,628,896,901.70,1.11,0,22920,940,917,874,851,808,929,863,214,268,500,530,1,1,42851600,386,-7.69,0.82,12,0.48,-117.00,1096.00,1600,20220808,-43.75,650,20230327,38.46,978,-7.98,20230207,650,38.46,20230327,1600,-43.75,20220808,650,38.46,20230327,0.75,N,015020,500,214 억,,476854,N,N,5,N,00,N
20230620,100523,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,910,14,2,1.56,116934321,130002,44.19,895,920,886,1164,628,896,899.48,1.11,0,15902,940,917,874,851,808,929,863,214,268,500,530,1,1,42851600,390,-7.78,0.83,12,0.30,-117.00,1096.00,1600,20220808,-43.12,650,20230327,40.00,978,-6.95,20230207,650,40.00,20230327,1600,-43.12,20220808,650,40.00,20230327,0.75,N,015020,500,214 억,,476854,N,N,5,N,00,N
20230620,090400,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,895,-1,5,-0.11,6910739,7756,2.64,895,895,886,1164,628,896,891.02,1.11,0,1591,940,917,874,851,808,929,863,214,268,500,530,1,1,42851600,384,-7.65,0.82,12,0.02,-117.00,1096.00,1600,20220808,-44.06,650,20230327,37.69,978,-8.49,20230207,650,37.69,20230327,1600,-44.06,20220808,650,37.69,20230327,0.75,N,015020,500,214 억,,476854,N,N,5,N,00,N
20230619,160639,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,896,57,2,6.79,253826817,292717,194.68,839,897,831,1090,588,839,867.10,1.00,0,43487,870,854,841,825,812,862,833,214,251,500,500,1,1,42851600,384,-7.66,0.82,12,0.68,-117.00,1096.00,1600,20220808,-44.00,650,20230327,37.85,978,-8.38,20230207,650,37.85,20230327,1600,-44.00,20220808,650,37.85,20230327,0.73,N,015020,500,214 억,,426476,N,N,5,N,00,N
20230619,150713,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,894,55,2,6.56,221468647,256569,170.64,839,896,831,1090,588,839,863.19,1.00,0,41627,870,854,841,825,812,862,833,214,251,500,500,1,1,42851600,383,-7.64,0.82,12,0.60,-117.00,1096.00,1600,20220808,-44.12,650,20230327,37.54,978,-8.59,20230207,650,37.54,20230327,1600,-44.12,20220808,650,37.54,20230327,0.73,N,015020,500,214 억,,426476,N,N,1,N,00,N
20230619,140409,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,882,43,2,5.13,171224008,200008,133.02,839,887,831,1090,588,839,856.09,1.00,0,40197,870,854,841,825,812,862,833,214,251,500,500,1,1,42851600,378,-7.54,0.80,12,0.47,-117.00,1096.00,1600,20220808,-44.88,650,20230327,35.69,978,-9.82,20230207,650,35.69,20230327,1600,-44.88,20220808,650,35.69,20230327,0.73,N,015020,500,214 억,,426476,N,N,1,N,00,N
20230619,130925,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,870,31,2,3.69,136979785,160965,107.05,839,870,831,1090,588,839,850.99,1.00,0,37993,870,854,841,825,812,862,833,214,251,500,500,1,1,42851600,373,-7.44,0.79,12,0.38,-117.00,1096.00,1600,20220808,-45.62,650,20230327,33.85,978,-11.04,20230207,650,33.85,20230327,1600,-45.62,20220808,650,33.85,20230327,0.73,N,015020,500,214 억,,426476,N,N,1,N,00,N
20230619,120626,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,864,25,2,2.98,120665478,142147,94.54,839,867,831,1090,588,839,848.88,1.00,0,25738,870,854,841,825,812,862,833,214,251,500,500,1,1,42851600,370,-7.38,0.79,12,0.33,-117.00,1096.00,1600,20220808,-46.00,650,20230327,32.92,978,-11.66,20230207,650,32.92,20230327,1600,-46.00,20220808,650,32.92,20230327,0.73,N,015020,500,214 억,,426476,N,N,1,N,00,N
20230619,110432,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,867,28,2,3.34,98082263,115981,77.14,839,867,831,1090,588,839,845.68,1.00,0,21327,870,854,841,825,812,862,833,214,251,500,500,1,1,42851600,372,-7.41,0.79,12,0.27,-117.00,1096.00,1600,20220808,-45.81,650,20230327,33.38,978,-11.35,20230207,650,33.38,20230327,1600,-45.81,20220808,650,33.38,20230327,0.73,N,015020,500,214 억,,426476,N,N,1,N,00,N
20230619,100542,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,861,22,2,2.62,80561267,95638,63.61,839,865,831,1090,588,839,842.36,1.00,0,18588,870,854,841,825,812,862,833,214,251,500,500,1,1,42851600,369,-7.36,0.79,12,0.22,-117.00,1096.00,1600,20220808,-46.19,650,20230327,32.46,978,-11.96,20230207,650,32.46,20230327,1600,-46.19,20220808,650,32.46,20230327,0.73,N,015020,500,214 억,,426476,N,N,1,N,00,N
20230619,090729,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,849,10,2,1.19,24955960,29932,19.91,839,849,831,1090,588,839,833.76,1.00,0,53,870,854,841,825,812,862,833,214,251,500,500,1,1,42851600,364,-7.26,0.77,12,0.07,-117.00,1096.00,1600,20220808,-46.94,650,20230327,30.62,978,-13.19,20230207,650,30.62,20230327,1600,-46.94,20220808,650,30.62,20230327,0.73,N,015020,500,214 억,,426476,N,N,1,N,00,N
20230616,160457,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,839,11,2,1.33,127102730,150332,124.97,828,857,828,1076,580,828,845.49,0.99,0,3475,861,844,832,815,803,838,809,214,248,500,490,1,1,42851600,360,-7.17,0.77,12,0.35,-117.00,1096.00,1600,20220808,-47.56,650,20230327,29.08,978,-14.21,20230207,650,29.08,20230327,1600,-47.56,20220808,650,29.08,20230327,0.69,N,015020,500,214 억,,422978,N,N,1,N,00,N
20230616,150605,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,835,7,2,0.85,118066729,139488,115.96,828,857,828,1076,580,828,846.43,0.99,0,3437,861,844,832,815,803,838,809,214,248,500,490,1,1,42851600,358,-7.14,0.76,12,0.33,-117.00,1096.00,1600,20220808,-47.81,650,20230327,28.46,978,-14.62,20230207,650,28.46,20230327,1600,-47.81,20220808,650,28.46,20230327,0.69,N,015020,500,214 억,,422978,N,N,0,N,00,N
20230616,140334,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,834,6,2,0.72,111327962,131422,109.25,828,857,828,1076,580,828,847.10,0.99,0,4833,861,844,832,815,803,838,809,214,248,500,490,1,1,42851600,357,-7.13,0.76,12,0.31,-117.00,1096.00,1600,20220808,-47.88,650,20230327,28.31,978,-14.72,20230207,650,28.31,20230327,1600,-47.88,20220808,650,28.31,20230327,0.69,N,015020,500,214 억,,422978,N,N,0,N,00,N
20230616,130437,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,836,8,2,0.97,101202779,119300,99.17,828,857,828,1076,580,828,848.30,0.99,0,5206,861,844,832,815,803,838,809,214,248,500,490,1,1,42851600,358,-7.15,0.76,12,0.28,-117.00,1096.00,1600,20220808,-47.75,650,20230327,28.62,978,-14.52,20230207,650,28.62,20230327,1600,-47.75,20220808,650,28.62,20230327,0.69,N,015020,500,214 억,,422978,N,N,0,N,00,N
20230616,120257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,840,12,2,1.45,97153811,114459,95.15,828,857,828,1076,580,828,848.81,0.99,0,4644,861,844,832,815,803,838,809,214,248,500,490,1,1,42851600,360,-7.18,0.77,12,0.27,-117.00,1096.00,1600,20220808,-47.50,650,20230327,29.23,978,-14.11,20230207,650,29.23,20230327,1600,-47.50,20220808,650,29.23,20230327,0.69,N,015020,500,214 억,,422978,N,N,0,N,00,N
20230616,110713,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,840,12,2,1.45,86919153,102265,85.01,828,857,828,1076,580,828,849.94,0.99,0,4170,861,844,832,815,803,838,809,214,248,500,490,1,1,42851600,360,-7.18,0.77,12,0.24,-117.00,1096.00,1600,20220808,-47.50,650,20230327,29.23,978,-14.11,20230207,650,29.23,20230327,1600,-47.50,20220808,650,29.23,20230327,0.69,N,015020,500,214 억,,422978,N,N,0,N,00,N
20230616,100356,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,838,10,2,1.21,81978440,96376,80.12,828,857,828,1076,580,828,850.61,0.99,0,4010,861,844,832,815,803,838,809,214,248,500,490,1,1,42851600,359,-7.16,0.76,12,0.22,-117.00,1096.00,1600,20220808,-47.62,650,20230327,28.92,978,-14.31,20230207,650,28.92,20230327,1600,-47.62,20220808,650,28.92,20230327,0.69,N,015020,500,214 억,,422978,N,N,0,N,00,N
20230616,090615,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,854,26,2,3.14,61573674,72098,59.94,828,857,828,1076,580,828,854.03,0.99,0,-3354,861,844,832,815,803,838,809,214,248,500,490,1,1,42851600,366,-7.30,0.78,12,0.17,-117.00,1096.00,1600,20220808,-46.62,650,20230327,31.38,978,-12.68,20230207,650,31.38,20230327,1600,-46.62,20220808,650,31.38,20230327,0.69,N,015020,500,214 억,,422978,N,N,0,N,00,N
20230615,150927,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,824,-6,5,-0.72,98496723,118960,92.01,830,849,820,1079,581,830,827.98,0.94,0,16373,864,846,834,816,804,841,811,214,249,500,490,1,1,42851600,353,-7.04,0.75,12,0.28,-117.00,1096.00,1600,20220808,-48.50,650,20230327,26.77,978,-15.75,20230207,650,26.77,20230327,1600,-48.50,20220808,650,26.77,20230327,0.67,N,015020,500,214 억,,404342,N,N,0,N,00,N
20230615,141159,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,825,-5,5,-0.60,85503946,103216,79.83,830,849,820,1079,581,830,828.40,0.94,0,17082,864,846,834,816,804,841,811,214,249,500,490,1,1,42851600,354,-7.05,0.75,12,0.24,-117.00,1096.00,1600,20220808,-48.44,650,20230327,26.92,978,-15.64,20230207,650,26.92,20230327,1600,-48.44,20220808,650,26.92,20230327,0.67,N,015020,500,214 억,,404342,N,N,0,N,00,N
20230615,130959,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,825,-5,5,-0.60,79101222,95461,73.83,830,849,820,1079,581,830,828.62,0.94,0,17135,864,846,834,816,804,841,811,214,249,500,490,1,1,42851600,354,-7.05,0.75,12,0.22,-117.00,1096.00,1600,20220808,-48.44,650,20230327,26.92,978,-15.64,20230207,650,26.92,20230327,1600,-48.44,20220808,650,26.92,20230327,0.67,N,015020,500,214 억,,404342,N,N,0,N,00,N
20230615,120718,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,828,-2,5,-0.24,62010942,74769,57.83,830,849,820,1079,581,830,829.37,0.94,0,17124,864,846,834,816,804,841,811,214,249,500,490,1,1,42851600,355,-7.08,0.76,12,0.17,-117.00,1096.00,1600,20220808,-48.25,650,20230327,27.38,978,-15.34,20230207,650,27.38,20230327,1600,-48.25,20220808,650,27.38,20230327,0.67,N,015020,500,214 억,,404342,N,N,0,N,00,N
20230615,110655,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,828,-2,5,-0.24,53852206,64917,50.21,830,849,820,1079,581,830,829.55,0.94,0,17320,864,846,834,816,804,841,811,214,249,500,490,1,1,42851600,355,-7.08,0.76,12,0.15,-117.00,1096.00,1600,20220808,-48.25,650,20230327,27.38,978,-15.34,20230207,650,27.38,20230327,1600,-48.25,20220808,650,27.38,20230327,0.67,N,015020,500,214 억,,404342,N,N,0,N,00,N
20230611,184825,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,847,-4,5,-0.47,40483823,47666,44.84,851,860,836,1106,596,851,849.32,1.01,4655,4664,915,882,847,814,779,865,797,214,255,500,510,1,1,42851600,363,-7.24,0.77,12,0.11,-117.00,1096.00,1600,20220808,-47.06,650,20230327,30.31,978,-13.39,20230207,650,30.31,20230327,1600,-47.06,20220808,650,30.31,20230327,0.69,N,015020,500,214 억,,432322,N,N,2,N,00,N
20230611,181748,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,847,-4,5,-0.47,40483823,47666,44.84,851,860,836,1106,596,851,849.32,1.01,4655,4664,915,882,847,814,779,865,797,214,255,500,510,1,1,42851600,363,-7.24,0.77,12,0.11,-117.00,1096.00,1600,20220808,-47.06,650,20230327,30.31,978,-13.39,20230207,650,30.31,20230327,1600,-47.06,20220808,650,30.31,20230327,0.69,N,015020,500,214 억,,432322,N,N,2,N,00,N