KissMeData/072130/price/prices-20230601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230630	160559	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	3955	45	2	1.15	1132875475	293361	90.90	3855	3975	3760	5080	2740	3910	3861.71	1.01	0	-758	4153	4031	3953	3831	3753	3992	3792	66	1170	500	2420	5	1	13195454	522	23.68	0.85	12	2.22	167.00	4642.00	7600	20230208	-47.96	2610	20221013	51.53	7600	-47.96	20230208	2800	41.25	20230103	7600	-47.96	20230208	2610	51.53	20221013	9.61	N	072130	500	65 억		132751	N	N	1	N	00	N
3	20230630	150601	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	3925	15	2	0.38	1054807030	273572	84.77	3855	3950	3760	5080	2740	3910	3855.68	1.01	0	-10538	4153	4031	3953	3831	3753	3992	3792	66	1170	500	2420	5	1	13195454	518	23.50	0.85	12	2.07	167.00	4642.00	7600	20230208	-48.36	2610	20221013	50.38	7600	-48.36	20230208	2800	40.18	20230103	7600	-48.36	20230208	2610	50.38	20221013	9.61	N	072130	500	65 억		132751	N	N	1	N	00	N
4	20230630	140600	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	3915	5	2	0.13	943704335	245268	76.00	3855	3950	3760	5080	2740	3910	3847.65	1.01	0	-14328	4153	4031	3953	3831	3753	3992	3792	66	1170	500	2420	5	1	13195454	517	23.44	0.84	12	1.86	167.00	4642.00	7600	20230208	-48.49	2610	20221013	50.00	7600	-48.49	20230208	2800	39.82	20230103	7600	-48.49	20230208	2610	50.00	20221013	9.61	N	072130	500	65 억		132751	N	N	1	N	00	N
5	20230630	130601	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	3890	-20	5	-0.51	870476135	226492	70.18	3855	3950	3760	5080	2740	3910	3843.30	1.01	0	-12089	4153	4031	3953	3831	3753	3992	3792	66	1170	500	2420	5	1	13195454	513	23.29	0.84	12	1.72	167.00	4642.00	7600	20230208	-48.82	2610	20221013	49.04	7600	-48.82	20230208	2800	38.93	20230103	7600	-48.82	20230208	2610	49.04	20221013	9.61	N	072130	500	65 억		132751	N	N	1	N	00	N
6	20230630	120557	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	3930	20	2	0.51	777768780	202727	62.82	3855	3950	3760	5080	2740	3910	3836.53	1.01	0	-2800	4153	4031	3953	3831	3753	3992	3792	66	1170	500	2420	5	1	13195454	519	23.53	0.85	12	1.54	167.00	4642.00	7600	20230208	-48.29	2610	20221013	50.57	7600	-48.29	20230208	2800	40.36	20230103	7600	-48.29	20230208	2610	50.57	20221013	9.61	N	072130	500	65 억		132751	N	N	1	N	00	N
7	20230630	110600	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	3925	15	2	0.38	725028390	189279	58.65	3855	3930	3760	5080	2740	3910	3830.47	1.01	0	1848	4153	4031	3953	3831	3753	3992	3792	66	1170	500	2420	5	1	13195454	518	23.50	0.85	12	1.43	167.00	4642.00	7600	20230208	-48.36	2610	20221013	50.38	7600	-48.36	20230208	2800	40.18	20230103	7600	-48.36	20230208	2610	50.38	20221013	9.61	N	072130	500	65 억		132751	N	N	1	N	00	N
8	20230630	100600	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	3815	-95	5	-2.43	521594450	136692	42.36	3855	3885	3760	5080	2740	3910	3815.84	1.01	0	-5715	4153	4031	3953	3831	3753	3992	3792	66	1170	500	2420	5	1	13195454	503	22.84	0.82	12	1.04	167.00	4642.00	7600	20230208	-49.80	2610	20221013	46.17	7600	-49.80	20230208	2800	36.25	20230103	7600	-49.80	20230208	2610	46.17	20221013	9.61	N	072130	500	65 억		132751	N	N	1	N	00	N
9	20230630	090601	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	3860	-50	5	-1.28	125313795	32501	10.07	3855	3885	3845	5080	2740	3910	3855.69	1.01	0	-1268	4153	4031	3953	3831	3753	3992	3792	66	1170	500	2420	5	1	13195454	509	23.11	0.83	12	0.25	167.00	4642.00	7600	20230208	-49.21	2610	20221013	47.89	7600	-49.21	20230208	2800	37.86	20230103	7600	-49.21	20230208	2610	47.89	20221013	9.61	N	072130	500	65 억		132751	N	N	1	N	00	N
10	20230629	160600	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	3910	-135	5	-3.34	1246400345	314951	58.65	4025	4075	3875	5250	2835	4045	3957.44	1.01	0	-3207	4365	4205	4105	3945	3845	4155	3895	66	1207	500	2500	5	1	13195454	516	23.41	0.84	12	2.39	167.00	4642.00	7600	20230208	-48.55	2610	20221013	49.81	7600	-48.55	20230208	2800	39.64	20230103	7600	-48.55	20230208	2610	49.81	20221013	9.13	N	072130	500	65 억		133790	N	N	1	N	00	N
11	20230629	150556	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	3910	-135	5	-3.34	1084660015	273516	50.94	4025	4075	3875	5250	2835	4045	3965.62	1.01	0	-22062	4365	4205	4105	3945	3845	4155	3895	66	1207	500	2500	5	1	13195454	516	23.41	0.84	12	2.07	167.00	4642.00	7600	20230208	-48.55	2610	20221013	49.81	7600	-48.55	20230208	2800	39.64	20230103	7600	-48.55	20230208	2610	49.81	20221013	9.13	N	072130	500	65 억		133790	N	N	0	N	00	N
12	20230629	140556	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	3910	-135	5	-3.34	1004732600	253054	47.13	4025	4075	3875	5250	2835	4045	3970.43	1.01	0	-25959	4365	4205	4105	3945	3845	4155	3895	66	1207	500	2500	5	1	13195454	516	23.41	0.84	12	1.92	167.00	4642.00	7600	20230208	-48.55	2610	20221013	49.81	7600	-48.55	20230208	2800	39.64	20230103	7600	-48.55	20230208	2610	49.81	20221013	9.13	N	072130	500	65 억		133790	N	N	0	N	00	N
13	20230629	130557	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	3895	-150	5	-3.71	897572655	225492	41.99	4025	4075	3885	5250	2835	4045	3980.51	1.01	0	-23538	4365	4205	4105	3945	3845	4155	3895	66	1207	500	2500	5	1	13195454	514	23.32	0.84	12	1.71	167.00	4642.00	7600	20230208	-48.75	2610	20221013	49.23	7600	-48.75	20230208	2800	39.11	20230103	7600	-48.75	20230208	2610	49.23	20221013	9.13	N	072130	500	65 억		133790	N	N	0	N	00	N
14	20230629	120558	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	3940	-105	5	-2.60	680637625	170013	31.66	4025	4075	3930	5250	2835	4045	4003.44	1.01	0	-21880	4365	4205	4105	3945	3845	4155	3895	66	1207	500	2500	5	1	13195454	520	23.59	0.85	12	1.29	167.00	4642.00	7600	20230208	-48.16	2610	20221013	50.96	7600	-48.16	20230208	2800	40.71	20230103	7600	-48.16	20230208	2610	50.96	20221013	9.13	N	072130	500	65 억		133790	N	N	0	N	00	N
15	20230629	110558	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	3995	-50	5	-1.24	446065195	110749	20.62	4025	4075	3995	5250	2835	4045	4027.71	1.01	0	-22817	4365	4205	4105	3945	3845	4155	3895	66	1207	500	2500	5	1	13195454	527	23.92	0.86	12	0.84	167.00	4642.00	7600	20230208	-47.43	2610	20221013	53.07	7600	-47.43	20230208	2800	42.68	20230103	7600	-47.43	20230208	2610	53.07	20221013	9.13	N	072130	500	65 억		133790	N	N	0	N	00	N
16	20230629	100559	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4060	15	2	0.37	215944680	53423	9.95	4025	4075	4010	5250	2835	4045	4042.17	1.01	0	-5641	4365	4205	4105	3945	3845	4155	3895	66	1207	500	2500	5	1	13195454	536	24.31	0.87	12	0.40	167.00	4642.00	7600	20230208	-46.58	2610	20221013	55.56	7600	-46.58	20230208	2800	45.00	20230103	7600	-46.58	20230208	2610	55.56	20221013	9.13	N	072130	500	65 억		133790	N	N	0	N	00	N
17	20230629	090547	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4060	15	2	0.37	17982595	4448	0.83	4025	4060	4025	5250	2835	4045	4042.85	1.01	0	83	4365	4205	4105	3945	3845	4155	3895	66	1207	500	2500	5	1	13195454	536	24.31	0.87	12	0.03	167.00	4642.00	7600	20230208	-46.58	2610	20221013	55.56	7600	-46.58	20230208	2800	45.00	20230103	7600	-46.58	20230208	2610	55.56	20221013	9.13	N	072130	500	65 억		133790	N	N	0	N	00	N
18	20230628	160551	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4045	-180	5	-4.26	2186566550	532127	69.10	4250	4265	4005	5490	2960	4225	4107.78	0.88	0	21684	4391	4307	4266	4182	4141	4287	4162	66	1265	500	2610	5	1	13195454	534	24.22	0.87	12	4.03	167.00	4642.00	7600	20230208	-46.78	2610	20221013	54.98	7600	-46.78	20230208	2800	44.46	20230103	7600	-46.78	20230208	2610	54.98	20221013	9.12	N	072130	500	65 억		116393	N	N	0	N	00	N
19	20230628	150555	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4050	-175	5	-4.14	2052335680	498969	64.79	4250	4265	4005	5490	2960	4225	4111.56	0.88	0	19236	4391	4307	4266	4182	4141	4287	4162	66	1265	500	2610	5	1	13195454	534	24.25	0.87	12	3.78	167.00	4642.00	7600	20230208	-46.71	2610	20221013	55.17	7600	-46.71	20230208	2800	44.64	20230103	7600	-46.71	20230208	2610	55.17	20221013	9.12	N	072130	500	65 억		116393	N	N	0	N	00	N
20	20230628	140552	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4060	-165	5	-3.91	1552374100	374964	48.69	4250	4265	4050	5490	2960	4225	4138.44	0.88	0	-23851	4391	4307	4266	4182	4141	4287	4162	66	1265	500	2610	5	1	13195454	536	24.31	0.87	12	2.84	167.00	4642.00	7600	20230208	-46.58	2610	20221013	55.56	7600	-46.58	20230208	2800	45.00	20230103	7600	-46.58	20230208	2610	55.56	20221013	9.12	N	072130	500	65 억		116393	N	N	0	N	00	N
21	20230628	130554	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4100	-125	5	-2.96	1298328450	312530	40.58	4250	4265	4055	5490	2960	4225	4152.63	0.88	0	-6886	4391	4307	4266	4182	4141	4287	4162	66	1265	500	2610	5	1	13195454	541	24.55	0.88	12	2.37	167.00	4642.00	7600	20230208	-46.05	2610	20221013	57.09	7600	-46.05	20230208	2800	46.43	20230103	7600	-46.05	20230208	2610	57.09	20221013	9.12	N	072130	500	65 억		116393	N	N	0	N	00	N
22	20230628	120541	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4110	-115	5	-2.72	1141385320	274290	35.62	4250	4265	4055	5490	2960	4225	4159.56	0.88	0	-8290	4391	4307	4266	4182	4141	4287	4162	66	1265	500	2610	5	1	13195454	542	24.61	0.89	12	2.08	167.00	4642.00	7600	20230208	-45.92	2610	20221013	57.47	7600	-45.92	20230208	2800	46.79	20230103	7600	-45.92	20230208	2610	57.47	20221013	9.12	N	072130	500	65 억		116393	N	N	0	N	00	N
23	20230628	110557	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4115	-110	5	-2.60	904078670	216357	28.09	4250	4265	4100	5490	2960	4225	4177.09	0.88	0	-14524	4391	4307	4266	4182	4141	4287	4162	66	1265	500	2610	5	1	13195454	543	24.64	0.89	12	1.64	167.00	4642.00	7600	20230208	-45.86	2610	20221013	57.66	7600	-45.86	20230208	2800	46.96	20230103	7600	-45.86	20230208	2610	57.66	20221013	9.12	N	072130	500	65 억		116393	N	N	0	N	00	N
24	20230628	100557	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4195	-30	5	-0.71	431974550	102597	13.32	4250	4265	4190	5490	2960	4225	4209.33	0.88	0	-11857	4391	4307	4266	4182	4141	4287	4162	66	1265	500	2610	5	1	13195454	554	25.12	0.90	12	0.78	167.00	4642.00	7600	20230208	-44.80	2610	20221013	60.73	7600	-44.80	20230208	2800	49.82	20230103	7600	-44.80	20230208	2610	60.73	20221013	9.12	N	072130	500	65 억		116393	N	N	0	N	00	N
25	20230628	090554	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4210	-15	5	-0.36	142103920	33686	4.37	4250	4265	4190	5490	2960	4225	4216.77	0.88	0	-9235	4391	4307	4266	4182	4141	4287	4162	66	1265	500	2610	5	1	13195454	556	25.21	0.91	12	0.26	167.00	4642.00	7600	20230208	-44.61	2610	20221013	61.30	7600	-44.61	20230208	2800	50.36	20230103	7600	-44.61	20230208	2610	61.30	20221013	9.12	N	072130	500	65 억		116393	N	N	0	N	00	N
26	20230627	160554	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4225	-160	5	-3.65	3253578225	761469	38.50	4290	4350	4225	5700	3070	4385	4272.82	1.81	0	-124693	4708	4546	4408	4246	4108	4477	4177	66	1315	500	2710	5	1	13195454	558	25.30	0.91	12	5.77	167.00	4642.00	7600	20230208	-44.41	2610	20221013	61.88	7600	-44.41	20230208	2800	50.89	20230103	7600	-44.41	20230208	2610	61.88	20221013	7.94	N	072130	500	65 억		238588	N	N	4	N	00	N
27	20230627	150558	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4250	-135	5	-3.08	3048173665	712950	36.05	4290	4350	4225	5700	3070	4385	4275.44	1.81	0	-129445	4708	4546	4408	4246	4108	4477	4177	66	1315	500	2710	5	1	13195454	561	25.45	0.92	12	5.40	167.00	4642.00	7600	20230208	-44.08	2610	20221013	62.84	7600	-44.08	20230208	2800	51.79	20230103	7600	-44.08	20230208	2610	62.84	20221013	7.94	N	072130	500	65 억		238588	N	N	4	N	00	N
28	20230627	140605	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4230	-155	5	-3.53	2852763590	666876	33.72	4290	4350	4225	5700	3070	4385	4277.80	1.81	0	-125740	4708	4546	4408	4246	4108	4477	4177	66	1315	500	2710	5	1	13195454	558	25.33	0.91	12	5.05	167.00	4642.00	7600	20230208	-44.34	2610	20221013	62.07	7600	-44.34	20230208	2800	51.07	20230103	7600	-44.34	20230208	2610	62.07	20221013	7.94	N	072130	500	65 억		238588	N	N	4	N	00	N
29	20230627	130603	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4240	-145	5	-3.31	2626425480	613446	31.02	4290	4350	4225	5700	3070	4385	4281.43	1.81	0	-108734	4708	4546	4408	4246	4108	4477	4177	66	1315	500	2710	5	1	13195454	559	25.39	0.91	12	4.65	167.00	4642.00	7600	20230208	-44.21	2610	20221013	62.45	7600	-44.21	20230208	2800	51.43	20230103	7600	-44.21	20230208	2610	62.45	20221013	7.94	N	072130	500	65 억		238588	N	N	4	N	00	N
30	20230627	120605	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4265	-120	5	-2.74	2438464900	569248	28.78	4290	4350	4225	5700	3070	4385	4283.66	1.81	0	-96367	4708	4546	4408	4246	4108	4477	4177	66	1315	500	2710	5	1	13195454	563	25.54	0.92	12	4.31	167.00	4642.00	7600	20230208	-43.88	2610	20221013	63.41	7600	-43.88	20230208	2800	52.32	20230103	7600	-43.88	20230208	2610	63.41	20221013	7.94	N	072130	500	65 억		238588	N	N	4	N	00	N
31	20230627	110607	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4280	-105	5	-2.39	1521767340	356251	18.01	4290	4325	4225	5700	3070	4385	4271.62	1.81	0	-59423	4708	4546	4408	4246	4108	4477	4177	66	1315	500	2710	5	1	13195454	565	25.63	0.92	12	2.70	167.00	4642.00	7600	20230208	-43.68	2610	20221013	63.98	7600	-43.68	20230208	2800	52.86	20230103	7600	-43.68	20230208	2610	63.98	20221013	7.94	N	072130	500	65 억		238588	N	N	4	N	00	N
32	20230627	100552	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4255	-130	5	-2.96	952803550	223013	11.28	4290	4325	4250	5700	3070	4385	4272.41	1.81	0	-14608	4708	4546	4408	4246	4108	4477	4177	66	1315	500	2710	5	1	13195454	561	25.48	0.92	12	1.69	167.00	4642.00	7600	20230208	-44.01	2610	20221013	63.03	7600	-44.01	20230208	2800	51.96	20230103	7600	-44.01	20230208	2610	63.03	20221013	7.94	N	072130	500	65 억		238588	N	N	4	N	00	N
33	20230627	090555	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4285	-100	5	-2.28	382829705	89390	4.52	4290	4325	4250	5700	3070	4385	4282.69	1.81	0	6414	4708	4546	4408	4246	4108	4477	4177	66	1315	500	2710	5	1	13195454	565	25.66	0.92	12	0.68	167.00	4642.00	7600	20230208	-43.62	2610	20221013	64.18	7600	-43.62	20230208	2800	53.04	20230103	7600	-43.62	20230208	2610	64.18	20221013	7.94	N	072130	500	65 억		238588	N	N	4	N	00	N
34	20230626	160552	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4385	20	2	0.46	8419804040	1905057	180.84	4440	4570	4270	5670	3060	4365	4419.85	2.56	0	-93730	4768	4566	4443	4241	4118	4505	4180	66	1305	500	2700	5	1	13195454	579	26.26	0.94	12	14.44	167.00	4642.00	7600	20230208	-42.30	2610	20221013	68.01	7600	-42.30	20230208	2800	56.61	20230103	7600	-42.30	20230208	2610	68.01	20221013	7.31	N	072130	500	65 억		337675	N	N	4	N	00	N
35	20230626	150557	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4355	-10	5	-0.23	7874214240	1780315	168.99	4440	4570	4270	5670	3060	4365	4422.94	2.56	0	-95230	4768	4566	4443	4241	4118	4505	4180	66	1305	500	2700	5	1	13195454	575	26.08	0.94	12	13.49	167.00	4642.00	7600	20230208	-42.70	2610	20221013	66.86	7600	-42.70	20230208	2800	55.54	20230103	7600	-42.70	20230208	2610	66.86	20221013	7.31	N	072130	500	65 억		337675	N	N	18	N	00	N
36	20230626	140557	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4365	0	3	0.00	5936902790	1338720	127.08	4440	4570	4270	5670	3060	4365	4434.77	2.56	0	-94853	4768	4566	4443	4241	4118	4505	4180	66	1305	500	2700	5	1	13195454	576	26.14	0.94	12	10.15	167.00	4642.00	7600	20230208	-42.57	2610	20221013	67.24	7600	-42.57	20230208	2800	55.89	20230103	7600	-42.57	20230208	2610	67.24	20221013	7.31	N	072130	500	65 억		337675	N	N	18	N	00	N
37	20230626	130555	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4420	55	2	1.26	5013518980	1128537	107.13	4440	4570	4270	5670	3060	4365	4442.51	2.56	0	-140859	4768	4566	4443	4241	4118	4505	4180	66	1305	500	2700	5	1	13195454	583	26.47	0.95	12	8.55	167.00	4642.00	7600	20230208	-41.84	2610	20221013	69.35	7600	-41.84	20230208	2800	57.86	20230103	7600	-41.84	20230208	2610	69.35	20221013	7.31	N	072130	500	65 억		337675	N	N	18	N	00	N
38	20230626	120553	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4395	30	2	0.69	1037876030	238216	22.61	4440	4440	4270	5670	3060	4365	4356.86	2.56	0	-12491	4768	4566	4443	4241	4118	4505	4180	66	1305	500	2700	5	1	13195454	580	26.32	0.95	12	1.81	167.00	4642.00	7600	20230208	-42.17	2610	20221013	68.39	7600	-42.17	20230208	2800	56.96	20230103	7600	-42.17	20230208	2610	68.39	20221013	7.31	N	072130	500	65 억		337675	N	N	18	N	00	N
39	20230626	110553	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4345	-20	5	-0.46	886611640	203502	19.32	4440	4440	4270	5670	3060	4365	4356.76	2.56	0	-8208	4768	4566	4443	4241	4118	4505	4180	66	1305	500	2700	5	1	13195454	573	26.02	0.94	12	1.54	167.00	4642.00	7600	20230208	-42.83	2610	20221013	66.48	7600	-42.83	20230208	2800	55.18	20230103	7600	-42.83	20230208	2610	66.48	20221013	7.31	N	072130	500	65 억		337675	N	N	18	N	00	N
40	20230626	100553	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4355	-10	5	-0.23	756277645	173565	16.48	4440	4440	4270	5670	3060	4365	4357.31	2.56	0	-11347	4768	4566	4443	4241	4118	4505	4180	66	1305	500	2700	5	1	13195454	575	26.08	0.94	12	1.32	167.00	4642.00	7600	20230208	-42.70	2610	20221013	66.86	7600	-42.70	20230208	2800	55.54	20230103	7600	-42.70	20230208	2610	66.86	20221013	7.31	N	072130	500	65 억		337675	N	N	18	N	00	N
41	20230626	090555	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4355	-10	5	-0.23	183415375	41840	3.97	4440	4440	4325	5670	3060	4365	4383.85	2.56	0	-17352	4768	4566	4443	4241	4118	4505	4180	66	1305	500	2700	5	1	13195454	575	26.08	0.94	12	0.32	167.00	4642.00	7600	20230208	-42.70	2610	20221013	66.86	7600	-42.70	20230208	2800	55.54	20230103	7600	-42.70	20230208	2610	66.86	20221013	7.31	N	072130	500	65 억		337675	N	N	18	N	00	N
42	20230623	165817	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4365	-235	5	-5.11	4614085735	1045911	24.63	4600	4645	4320	5980	3220	4600	4411.29	1.90	0	85449	5180	4890	4730	4440	4280	4810	4360	66	1380	500	2850	5	1	13195454	576	26.14	0.94	12	7.93	167.00	4642.00	7600	20230208	-42.57	2610	20221013	67.24	7600	-42.57	20230208	2800	55.89	20230103	7600	-42.57	20230208	2610	67.24	20221013	7.28	N	072130	500	65 억		250859	N	N	18	N	00	N
43	20230623	140455	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4360	-240	5	-5.22	3808398120	860793	20.27	4600	4645	4350	5980	3220	4600	4423.70	1.90	0	103109	5180	4890	4730	4440	4280	4810	4360	66	1380	500	2850	5	1	13195454	575	26.11	0.94	12	6.52	167.00	4642.00	7600	20230208	-42.63	2610	20221013	67.05	7600	-42.63	20230208	2800	55.71	20230103	7600	-42.63	20230208	2610	67.05	20221013	7.28	N	072130	500	65 억		250859	N	N	6	N	00	N
44	20230622	160224	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4600	-125	5	-2.65	20205010870	4214279	25.92	4620	5020	4570	6140	3310	4725	4794.50	2.10	0	-23861	5595	5160	4705	4270	3815	5377	4487	66	1415	500	2920	5	1	13195454	607	27.54	0.99	12	31.94	167.00	4642.00	7600	20230208	-39.47	2610	20221013	76.25	7600	-39.47	20230208	2800	64.29	20230103	7600	-39.47	20230208	2610	76.25	20221013	7.19	N	072130	500	65 억		276901	N	N	6	N	00	N
45	20230622	150832	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4610	-115	5	-2.43	19823012420	4131349	25.41	4620	5020	4570	6140	3310	4725	4798.24	2.10	0	-42497	5595	5160	4705	4270	3815	5377	4487	66	1415	500	2920	5	1	13195454	608	27.60	0.99	12	31.31	167.00	4642.00	7600	20230208	-39.34	2610	20221013	76.63	7600	-39.34	20230208	2800	64.64	20230103	7600	-39.34	20230208	2610	76.63	20221013	7.19	N	072130	500	65 억		276901	N	N	196	N	00	N
46	20230622	140626	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4625	-100	5	-2.12	18974187025	3947343	24.28	4620	5020	4610	6140	3310	4725	4806.88	2.10	0	-76939	5595	5160	4705	4270	3815	5377	4487	66	1415	500	2920	5	1	13195454	610	27.69	1.00	12	29.91	167.00	4642.00	7600	20230208	-39.14	2610	20221013	77.20	7600	-39.14	20230208	2800	65.18	20230103	7600	-39.14	20230208	2610	77.20	20221013	7.19	N	072130	500	65 억		276901	N	N	196	N	00	N
47	20230622	130652	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4680	-45	5	-0.95	18527512700	3851617	23.69	4620	5020	4610	6140	3310	4725	4810.38	2.10	0	-85890	5595	5160	4705	4270	3815	5377	4487	66	1415	500	2920	5	1	13195454	618	28.02	1.01	12	29.19	167.00	4642.00	7600	20230208	-38.42	2610	20221013	79.31	7600	-38.42	20230208	2800	67.14	20230103	7600	-38.42	20230208	2610	79.31	20221013	7.19	N	072130	500	65 억		276901	N	N	196	N	00	N
48	20230622	120904	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4675	-50	5	-1.06	17898613280	3716926	22.87	4620	5020	4610	6140	3310	4725	4815.50	2.10	0	-90739	5595	5160	4705	4270	3815	5377	4487	66	1415	500	2920	5	1	13195454	617	27.99	1.01	12	28.17	167.00	4642.00	7600	20230208	-38.49	2610	20221013	79.12	7600	-38.49	20230208	2800	66.96	20230103	7600	-38.49	20230208	2610	79.12	20221013	7.19	N	072130	500	65 억		276901	N	N	196	N	00	N
49	20230622	110942	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4705	-20	5	-0.42	17088849355	3544630	21.81	4620	5020	4610	6140	3310	4725	4821.13	2.10	0	-98269	5595	5160	4705	4270	3815	5377	4487	66	1415	500	2920	5	1	13195454	621	28.17	1.01	12	26.86	167.00	4642.00	7600	20230208	-38.09	2610	20221013	80.27	7600	-38.09	20230208	2800	68.04	20230103	7600	-38.09	20230208	2610	80.27	20221013	7.19	N	072130	500	65 억		276901	N	N	196	N	00	N
50	20230622	100617	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4820	95	2	2.01	14906175975	3085113	18.98	4620	5020	4610	6140	3310	4725	4831.74	2.10	0	-107995	5595	5160	4705	4270	3815	5377	4487	66	1415	500	2920	5	1	13195454	636	28.86	1.04	12	23.38	167.00	4642.00	7600	20230208	-36.58	2610	20221013	84.67	7600	-36.58	20230208	2800	72.14	20230103	7600	-36.58	20230208	2610	84.67	20221013	7.19	N	072130	500	65 억		276901	N	N	196	N	00	N
51	20230622	090740	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4805	80	2	1.69	2746537275	577549	3.55	4620	4870	4610	6140	3310	4725	4755.65	2.10	0	-1344	5595	5160	4705	4270	3815	5377	4487	66	1415	500	2920	5	1	13195454	634	28.77	1.04	12	4.38	167.00	4642.00	7600	20230208	-36.78	2610	20221013	84.10	7600	-36.78	20230208	2800	71.61	20230103	7600	-36.78	20230208	2610	84.10	20221013	7.19	N	072130	500	65 억		276901	N	N	196	N	00	N
52	20230621	161021	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4725	475	2	11.18	77435446660	16188954	3198.32	4305	5140	4250	5520	2975	4250	4783.46	5.19	0	-403567	4506	4377	4301	4172	4096	4340	4135	66	1272	500	2630	5	1	13195454	623	28.29	1.02	12	122.69	167.00	4642.00	7600	20230208	-37.83	2610	20221013	81.03	7600	-37.83	20230208	2800	68.75	20230103	7600	-37.83	20230208	2610	81.03	20221013	6.81	N	072130	500	65 억		684497	N	N	196	N	00	N
53	20230621	150437	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4595	345	2	8.12	75318728215	15737055	3109.05	4305	5140	4250	5520	2975	4250	4786.08	5.19	0	-430455	4506	4377	4301	4172	4096	4340	4135	66	1272	500	2630	5	1	13195454	606	27.51	0.99	12	119.26	167.00	4642.00	7600	20230208	-39.54	2610	20221013	76.05	7600	-39.54	20230208	2800	64.11	20230103	7600	-39.54	20230208	2610	76.05	20221013	6.81	N	072130	500	65 억		684497	N	N	5	N	00	N
54	20230621	140143	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4595	345	2	8.12	67693339325	14117628	2789.11	4305	5140	4250	5520	2975	4250	4794.95	5.19	0	-398279	4506	4377	4301	4172	4096	4340	4135	66	1272	500	2630	5	1	13195454	606	27.51	0.99	12	106.99	167.00	4642.00	7600	20230208	-39.54	2610	20221013	76.05	7600	-39.54	20230208	2800	64.11	20230103	7600	-39.54	20230208	2610	76.05	20221013	6.81	N	072130	500	65 억		684497	N	N	5	N	00	N
55	20230621	130256	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4955	705	2	16.59	57750392835	12047516	2380.13	4305	5140	4250	5520	2975	4250	4793.55	5.19	0	-380413	4506	4377	4301	4172	4096	4340	4135	66	1272	500	2630	5	1	13195454	654	29.67	1.07	12	91.30	167.00	4642.00	7600	20230208	-34.80	2610	20221013	89.85	7600	-34.80	20230208	2800	76.96	20230103	7600	-34.80	20230208	2610	89.85	20221013	6.81	N	072130	500	65 억		684497	N	N	5	N	00	N
56	20230621	120348	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4885	635	2	14.94	23374664255	5080173	1003.65	4305	4910	4250	5520	2975	4250	4601.16	5.19	0	-127984	4506	4377	4301	4172	4096	4340	4135	66	1272	500	2630	5	1	13195454	645	29.25	1.05	12	38.50	167.00	4642.00	7600	20230208	-35.72	2610	20221013	87.16	7600	-35.72	20230208	2800	74.46	20230103	7600	-35.72	20230208	2610	87.16	20221013	6.81	N	072130	500	65 억		684497	N	N	5	N	00	N
57	20230621	110725	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4475	225	2	5.29	3403376695	776996	153.50	4305	4490	4250	5520	2975	4250	4380.18	5.19	0	-64851	4506	4377	4301	4172	4096	4340	4135	66	1272	500	2630	5	1	13195454	590	26.80	0.96	12	5.89	167.00	4642.00	7600	20230208	-41.12	2610	20221013	71.46	7600	-41.12	20230208	2800	59.82	20230103	7600	-41.12	20230208	2610	71.46	20221013	6.81	N	072130	500	65 억		684497	N	N	5	N	00	N
58	20230621	100859	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4320	70	2	1.65	931679350	214718	42.42	4305	4445	4250	5520	2975	4250	4339.11	5.19	0	-33676	4506	4377	4301	4172	4096	4340	4135	66	1272	500	2630	5	1	13195454	570	25.87	0.93	12	1.63	167.00	4642.00	7600	20230208	-43.16	2610	20221013	65.52	7600	-43.16	20230208	2800	54.29	20230103	7600	-43.16	20230208	2610	65.52	20221013	6.81	N	072130	500	65 억		684497	N	N	5	N	00	N
59	20230621	090601	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4270	20	2	0.47	43996390	10316	2.04	4305	4305	4250	5520	2975	4250	4264.96	5.19	0	18	4506	4377	4301	4172	4096	4340	4135	66	1272	500	2630	5	1	13195454	563	25.57	0.92	12	0.08	167.00	4642.00	7600	20230208	-43.82	2610	20221013	63.60	7600	-43.82	20230208	2800	52.50	20230103	7600	-43.82	20230208	2610	63.60	20221013	6.81	N	072130	500	65 억		684497	N	N	5	N	00	N
60	20230620	160120	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4250	-70	5	-1.62	2175779825	503275	17.69	4300	4430	4225	5610	3025	4320	4323.27	5.00	0	18825	4716	4517	4336	4137	3956	4617	4237	66	1292	500	2670	5	1	13195454	561	25.45	0.92	12	3.81	167.00	4642.00	7600	20230208	-44.08	2610	20221013	62.84	7600	-44.08	20230208	2800	51.79	20230103	7600	-44.08	20230208	2610	62.84	20221013	7.08	N	072130	500	65 억		659942	N	N	5	N	00	N
61	20230620	150839	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4250	-70	5	-1.62	2149070340	496987	17.47	4300	4430	4225	5610	3025	4320	4324.20	5.00	0	15971	4716	4517	4336	4137	3956	4617	4237	66	1292	500	2670	5	1	13195454	561	25.45	0.92	12	3.77	167.00	4642.00	7600	20230208	-44.08	2610	20221013	62.84	7600	-44.08	20230208	2800	51.79	20230103	7600	-44.08	20230208	2610	62.84	20221013	7.08	N	072130	500	65 억		659942	N	N	7	N	00	N
62	20230620	140834	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4275	-45	5	-1.04	1917707645	442506	15.55	4300	4430	4260	5610	3025	4320	4333.76	5.00	0	13067	4716	4517	4336	4137	3956	4617	4237	66	1292	500	2670	5	1	13195454	564	25.60	0.92	12	3.35	167.00	4642.00	7600	20230208	-43.75	2610	20221013	63.79	7600	-43.75	20230208	2800	52.68	20230103	7600	-43.75	20230208	2610	63.79	20221013	7.08	N	072130	500	65 억		659942	N	N	7	N	00	N
63	20230620	130928	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4270	-50	5	-1.16	1783788240	411128	14.45	4300	4430	4270	5610	3025	4320	4338.79	5.00	0	19191	4716	4517	4336	4137	3956	4617	4237	66	1292	500	2670	5	1	13195454	563	25.57	0.92	12	3.12	167.00	4642.00	7600	20230208	-43.82	2610	20221013	63.60	7600	-43.82	20230208	2800	52.50	20230103	7600	-43.82	20230208	2610	63.60	20221013	7.08	N	072130	500	65 억		659942	N	N	7	N	00	N
64	20230620	120816	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4295	-25	5	-0.58	1641732010	377912	13.28	4300	4430	4285	5610	3025	4320	4344.26	5.00	0	23441	4716	4517	4336	4137	3956	4617	4237	66	1292	500	2670	5	1	13195454	567	25.72	0.93	12	2.86	167.00	4642.00	7600	20230208	-43.49	2610	20221013	64.56	7600	-43.49	20230208	2800	53.39	20230103	7600	-43.49	20230208	2610	64.56	20221013	7.08	N	072130	500	65 억		659942	N	N	7	N	00	N
65	20230620	110338	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4310	-10	5	-0.23	1478479890	339883	11.95	4300	4430	4285	5610	3025	4320	4350.02	5.00	0	19932	4716	4517	4336	4137	3956	4617	4237	66	1292	500	2670	5	1	13195454	569	25.81	0.93	12	2.58	167.00	4642.00	7600	20230208	-43.29	2610	20221013	65.13	7600	-43.29	20230208	2800	53.93	20230103	7600	-43.29	20230208	2610	65.13	20221013	7.08	N	072130	500	65 억		659942	N	N	7	N	00	N
66	20230620	100501	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4335	15	2	0.35	1038484195	237759	8.36	4300	4430	4285	5610	3025	4320	4367.92	5.00	0	511	4716	4517	4336	4137	3956	4617	4237	66	1292	500	2670	5	1	13195454	572	25.96	0.93	12	1.80	167.00	4642.00	7600	20230208	-42.96	2610	20221013	66.09	7600	-42.96	20230208	2800	54.82	20230103	7600	-42.96	20230208	2610	66.09	20221013	7.08	N	072130	500	65 억		659942	N	N	7	N	00	N
67	20230620	090552	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4330	10	2	0.23	187667970	43455	1.53	4300	4360	4285	5610	3025	4320	4318.66	5.00	0	4254	4716	4517	4336	4137	3956	4617	4237	66	1292	500	2670	5	1	13195454	571	25.93	0.93	12	0.33	167.00	4642.00	7600	20230208	-43.03	2610	20221013	65.90	7600	-43.03	20230208	2800	54.64	20230103	7600	-43.03	20230208	2610	65.90	20221013	7.08	N	072130	500	65 억		659942	N	N	7	N	00	N
68	20230619	160605	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4320	120	2	2.86	12453552895	2835341	488.50	4165	4535	4155	5460	2940	4200	4392.43	6.65	0	-205204	4383	4291	4158	4066	3933	4337	4112	66	1260	500	2600	5	1	13195454	570	25.87	0.93	12	21.49	167.00	4642.00	7600	20230208	-43.16	2610	20221013	65.52	7600	-43.16	20230208	2800	54.29	20230103	7600	-43.16	20230208	2610	65.52	20221013	7.51	N	072130	500	65 억		877685	N	N	7	N	00	N
69	20230619	150614	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4330	130	2	3.10	12216471040	2780628	479.07	4165	4535	4155	5460	2940	4200	4393.56	6.65	0	-214458	4383	4291	4158	4066	3933	4337	4112	66	1260	500	2600	5	1	13195454	571	25.93	0.93	12	21.07	167.00	4642.00	7600	20230208	-43.03	2610	20221013	65.90	7600	-43.03	20230208	2800	54.64	20230103	7600	-43.03	20230208	2610	65.90	20221013	7.51	N	072130	500	65 억		877685	N	N	6	N	00	N
70	20230619	140629	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4295	95	2	2.26	11745244595	2671860	460.33	4165	4535	4155	5460	2940	4200	4396.05	6.65	0	-220666	4383	4291	4158	4066	3933	4337	4112	66	1260	500	2600	5	1	13195454	567	25.72	0.93	12	20.25	167.00	4642.00	7600	20230208	-43.49	2610	20221013	64.56	7600	-43.49	20230208	2800	53.39	20230103	7600	-43.49	20230208	2610	64.56	20221013	7.51	N	072130	500	65 억		877685	N	N	6	N	00	N
71	20230619	130426	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4305	105	2	2.50	11244003860	2555350	440.26	4165	4535	4155	5460	2940	4200	4400.33	6.65	0	-211606	4383	4291	4158	4066	3933	4337	4112	66	1260	500	2600	5	1	13195454	568	25.78	0.93	12	19.37	167.00	4642.00	7600	20230208	-43.36	2610	20221013	64.94	7600	-43.36	20230208	2800	53.75	20230103	7600	-43.36	20230208	2610	64.94	20221013	7.51	N	072130	500	65 억		877685	N	N	6	N	00	N
72	20230619	121022	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4335	135	2	3.21	10778309595	2447404	421.66	4165	4535	4155	5460	2940	4200	4404.14	6.65	0	-229167	4383	4291	4158	4066	3933	4337	4112	66	1260	500	2600	5	1	13195454	572	25.96	0.93	12	18.55	167.00	4642.00	7600	20230208	-42.96	2610	20221013	66.09	7600	-42.96	20230208	2800	54.82	20230103	7600	-42.96	20230208	2610	66.09	20221013	7.51	N	072130	500	65 억		877685	N	N	6	N	00	N
73	20230619	110944	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4310	110	2	2.62	2667701945	620580	106.92	4165	4400	4155	5460	2940	4200	4299.03	6.65	0	-23659	4383	4291	4158	4066	3933	4337	4112	66	1260	500	2600	5	1	13195454	569	25.81	0.93	12	4.70	167.00	4642.00	7600	20230208	-43.29	2610	20221013	65.13	7600	-43.29	20230208	2800	53.93	20230103	7600	-43.29	20230208	2610	65.13	20221013	7.51	N	072130	500	65 억		877685	N	N	6	N	00	N
74	20230619	100708	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4235	35	2	0.83	1461531860	342354	58.98	4165	4400	4155	5460	2940	4200	4269.46	6.65	0	-9403	4383	4291	4158	4066	3933	4337	4112	66	1260	500	2600	5	1	13195454	559	25.36	0.91	12	2.59	167.00	4642.00	7600	20230208	-44.28	2610	20221013	62.26	7600	-44.28	20230208	2800	51.25	20230103	7600	-44.28	20230208	2610	62.26	20221013	7.51	N	072130	500	65 억		877685	N	N	6	N	00	N
75	20230619	090159	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4170	-30	5	-0.71	42033235	10076	1.74	4165	4190	4155	5460	2940	4200	4164.92	6.65	0	1894	4383	4291	4158	4066	3933	4337	4112	66	1260	500	2600	5	1	13195454	550	24.97	0.90	12	0.08	167.00	4642.00	7600	20230208	-45.13	2610	20221013	59.77	7600	-45.13	20230208	2800	48.93	20230103	7600	-45.13	20230208	2610	59.77	20221013	7.51	N	072130	500	65 억		877685	N	N	6	N	00	N
76	20230616	160226	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4200	90	2	2.19	2415932995	578320	37.52	4050	4250	4025	5340	2880	4110	4177.90	5.64	0	123510	4666	4387	4156	3877	3646	4527	4017	66	1230	500	2540	5	1	13195454	554	25.15	0.90	12	4.38	167.00	4642.00	7600	20230208	-44.74	2610	20221013	60.92	7600	-44.74	20230208	2800	50.00	20230103	7600	-44.74	20230208	2610	60.92	20221013	7.79	N	072130	500	65 억		743996	N	N	6	N	00	N
77	20230616	150854	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4195	85	2	2.07	2306061365	552168	35.82	4050	4250	4025	5340	2880	4110	4176.81	5.64	0	125145	4666	4387	4156	3877	3646	4527	4017	66	1230	500	2540	5	1	13195454	554	25.12	0.90	12	4.18	167.00	4642.00	7600	20230208	-44.80	2610	20221013	60.73	7600	-44.80	20230208	2800	49.82	20230103	7600	-44.80	20230208	2610	60.73	20221013	7.79	N	072130	500	65 억		743996	N	N	8	N	00	N
78	20230616	140734	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4170	60	2	1.46	2214804095	530358	34.41	4050	4250	4025	5340	2880	4110	4176.50	5.64	0	126501	4666	4387	4156	3877	3646	4527	4017	66	1230	500	2540	5	1	13195454	550	24.97	0.90	12	4.02	167.00	4642.00	7600	20230208	-45.13	2610	20221013	59.77	7600	-45.13	20230208	2800	48.93	20230103	7600	-45.13	20230208	2610	59.77	20221013	7.79	N	072130	500	65 억		743996	N	N	8	N	00	N
79	20230616	130543	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4175	65	2	1.58	2081967110	498466	32.34	4050	4250	4025	5340	2880	4110	4177.23	5.64	0	137092	4666	4387	4156	3877	3646	4527	4017	66	1230	500	2540	5	1	13195454	551	25.00	0.90	12	3.78	167.00	4642.00	7600	20230208	-45.07	2610	20221013	59.96	7600	-45.07	20230208	2800	49.11	20230103	7600	-45.07	20230208	2610	59.96	20221013	7.79	N	072130	500	65 억		743996	N	N	8	N	00	N
80	20230616	120432	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4210	100	2	2.43	1922169180	460324	29.86	4050	4250	4025	5340	2880	4110	4176.20	5.64	0	135500	4666	4387	4156	3877	3646	4527	4017	66	1230	500	2540	5	1	13195454	556	25.21	0.91	12	3.49	167.00	4642.00	7600	20230208	-44.61	2610	20221013	61.30	7600	-44.61	20230208	2800	50.36	20230103	7600	-44.61	20230208	2610	61.30	20221013	7.79	N	072130	500	65 억		743996	N	N	8	N	00	N
81	20230616	110850	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4200	90	2	2.19	1805816140	432717	28.07	4050	4250	4025	5340	2880	4110	4173.73	5.64	0	133811	4666	4387	4156	3877	3646	4527	4017	66	1230	500	2540	5	1	13195454	554	25.15	0.90	12	3.28	167.00	4642.00	7600	20230208	-44.74	2610	20221013	60.92	7600	-44.74	20230208	2800	50.00	20230103	7600	-44.74	20230208	2610	60.92	20221013	7.79	N	072130	500	65 억		743996	N	N	8	N	00	N
82	20230616	100255	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4225	115	2	2.80	1378711355	331415	21.50	4050	4235	4025	5340	2880	4110	4160.62	5.64	0	121705	4666	4387	4156	3877	3646	4527	4017	66	1230	500	2540	5	1	13195454	558	25.30	0.91	12	2.51	167.00	4642.00	7600	20230208	-44.41	2610	20221013	61.88	7600	-44.41	20230208	2800	50.89	20230103	7600	-44.41	20230208	2610	61.88	20221013	7.79	N	072130	500	65 억		743996	N	N	8	N	00	N
83	20230616	090608	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4145	35	2	0.85	481773035	117623	7.63	4050	4175	4025	5340	2880	4110	4095.47	5.64	0	51422	4666	4387	4156	3877	3646	4527	4017	66	1230	500	2540	5	1	13195454	547	24.82	0.89	12	0.89	167.00	4642.00	7600	20230208	-45.46	2610	20221013	58.81	7600	-45.46	20230208	2800	48.04	20230103	7600	-45.46	20230208	2610	58.81	20221013	7.79	N	072130	500	65 억		743996	N	N	8	N	00	N
84	20230615	150313	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4090	90	2	2.25	5809230890	1388144	1141.40	4035	4435	3925	5200	2800	4000	4184.89	6.47	0	-112451	4253	4126	4048	3921	3843	4087	3882	66	1200	500	2480	5	1	13195454	540	24.49	0.88	12	10.52	167.00	4642.00	7600	20230208	-46.18	2610	20221013	56.70	7600	-46.18	20230208	2800	46.07	20230103	7600	-46.18	20230208	2610	56.70	20221013	7.85	N	072130	500	65 억		854185	N	N	12	N	00	N
85	20230615	140838	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4015	15	2	0.38	365295155	91343	75.11	4035	4100	3925	5200	2800	4000	3999.16	6.47	0	11726	4253	4126	4048	3921	3843	4087	3882	66	1200	500	2480	5	1	13195454	530	24.04	0.86	12	0.69	167.00	4642.00	7600	20230208	-47.17	2610	20221013	53.83	7600	-47.17	20230208	2800	43.39	20230103	7600	-47.17	20230208	2610	53.83	20221013	7.85	N	072130	500	65 억		854185	N	N	12	N	00	N
86	20230615	130604	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4005	5	2	0.12	335153795	83837	68.93	4035	4100	3925	5200	2800	4000	3997.68	6.47	0	16989	4253	4126	4048	3921	3843	4087	3882	66	1200	500	2480	5	1	13195454	528	23.98	0.86	12	0.64	167.00	4642.00	7600	20230208	-47.30	2610	20221013	53.45	7600	-47.30	20230208	2800	43.04	20230103	7600	-47.30	20230208	2610	53.45	20221013	7.85	N	072130	500	65 억		854185	N	N	12	N	00	N
87	20230615	120402	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	3985	-15	5	-0.38	315126300	78828	64.82	4035	4100	3925	5200	2800	4000	3997.64	6.47	0	16971	4253	4126	4048	3921	3843	4087	3882	66	1200	500	2480	5	1	13195454	526	23.86	0.86	12	0.60	167.00	4642.00	7600	20230208	-47.57	2610	20221013	52.68	7600	-47.57	20230208	2800	42.32	20230103	7600	-47.57	20230208	2610	52.68	20221013	7.85	N	072130	500	65 억		854185	N	N	12	N	00	N
88	20230615	110735	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	3965	-35	5	-0.88	301665360	75442	62.03	4035	4100	3925	5200	2800	4000	3998.64	6.47	0	16651	4253	4126	4048	3921	3843	4087	3882	66	1200	500	2480	5	1	13195454	523	23.74	0.85	12	0.57	167.00	4642.00	7600	20230208	-47.83	2610	20221013	51.92	7600	-47.83	20230208	2800	41.61	20230103	7600	-47.83	20230208	2610	51.92	20221013	7.85	N	072130	500	65 억		854185	N	N	12	N	00	N
89	20230611	184851	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	4130	-5	5	-0.12	303244265	73614	79.63	4130	4180	4075	5370	2895	4135	4116.35	6.52	8345	7704	4201	4167	4126	4092	4051	4147	4072	66	1237	500	2560	5	1	13195454	545	24.73	0.89	12	0.56	167.00	4642.00	7600	20230208	-45.66	2610	20221013	58.24	7600	-45.66	20230208	2800	47.50	20230103	7600	-45.66	20230208	2610	58.24	20221013	8.00	N	072130	500	65 억		860406	N	N	6	N	00	N