KissMeData/095570/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	160653	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	4440	-30	5	-0.67	398761470	90431	78.23	4470	4500	4370	5810	3130	4470	4409.56	3.46	0	519	4723	4596	4518	4391	4313	4557	4352	468	1340	1000	3030	5	1	46822295	2079	23.12	0.56	12	0.19	192.00	7871.00	8460	20220823	-47.52	4240	20230531	4.72	6840	-35.09	20230203	4240	4.72	20230531	8460	-47.52	20220823	4240	4.72	20230531	0.94	N	095570	1000	468 억		1619306	N	N	7	N	00	N
3	20230630	150656	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	4430	-40	5	-0.89	372344100	84473	73.07	4470	4500	4370	5810	3130	4470	4407.85	3.46	0	371	4723	4596	4518	4391	4313	4557	4352	468	1340	1000	3030	5	1	46822295	2074	23.07	0.56	12	0.18	192.00	7871.00	8460	20220823	-47.64	4240	20230531	4.48	6840	-35.23	20230203	4240	4.48	20230531	8460	-47.64	20220823	4240	4.48	20230531	0.94	N	095570	1000	468 억		1619306	N	N	6	N	00	N
4	20230630	140654	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	4410	-60	5	-1.34	319515985	72545	62.76	4470	4500	4370	5810	3130	4470	4404.38	3.46	0	3411	4723	4596	4518	4391	4313	4557	4352	468	1340	1000	3030	5	1	46822295	2065	22.97	0.56	12	0.15	192.00	7871.00	8460	20220823	-47.87	4240	20230531	4.01	6840	-35.53	20230203	4240	4.01	20230531	8460	-47.87	20220823	4240	4.01	20230531	0.94	N	095570	1000	468 억		1619306	N	N	6	N	00	N
5	20230630	130656	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	4400	-70	5	-1.57	273028445	61959	53.60	4470	4500	4370	5810	3130	4470	4406.60	3.46	0	3475	4723	4596	4518	4391	4313	4557	4352	468	1340	1000	3030	5	1	46822295	2060	22.92	0.56	12	0.13	192.00	7871.00	8460	20220823	-47.99	4240	20230531	3.77	6840	-35.67	20230203	4240	3.77	20230531	8460	-47.99	20220823	4240	3.77	20230531	0.94	N	095570	1000	468 억		1619306	N	N	6	N	00	N
6	20230630	120653	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	4395	-75	5	-1.68	193073890	43735	37.83	4470	4500	4370	5810	3130	4470	4414.63	3.46	0	3973	4723	4596	4518	4391	4313	4557	4352	468	1340	1000	3030	5	1	46822295	2058	22.89	0.56	12	0.09	192.00	7871.00	8460	20220823	-48.05	4240	20230531	3.66	6840	-35.75	20230203	4240	3.66	20230531	8460	-48.05	20220823	4240	3.66	20230531	0.94	N	095570	1000	468 억		1619306	N	N	6	N	00	N
7	20230630	110656	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	4410	-60	5	-1.34	169418955	38356	33.18	4470	4500	4370	5810	3130	4470	4417.01	3.46	0	2901	4723	4596	4518	4391	4313	4557	4352	468	1340	1000	3030	5	1	46822295	2065	22.97	0.56	12	0.08	192.00	7871.00	8460	20220823	-47.87	4240	20230531	4.01	6840	-35.53	20230203	4240	4.01	20230531	8460	-47.87	20220823	4240	4.01	20230531	0.94	N	095570	1000	468 억		1619306	N	N	6	N	00	N
8	20230630	100656	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	4415	-55	5	-1.23	94209880	21275	18.40	4470	4500	4370	5810	3130	4470	4428.20	3.46	0	-1312	4723	4596	4518	4391	4313	4557	4352	468	1340	1000	3030	5	1	46822295	2067	22.99	0.56	12	0.05	192.00	7871.00	8460	20220823	-47.81	4240	20230531	4.13	6840	-35.45	20230203	4240	4.13	20230531	8460	-47.81	20220823	4240	4.13	20230531	0.94	N	095570	1000	468 억		1619306	N	N	6	N	00	N
9	20230630	090656	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	4500	30	2	0.67	17337900	3858	3.34	4470	4500	4450	5810	3130	4470	4494.01	3.46	0	-3094	4723	4596	4518	4391	4313	4557	4352	468	1340	1000	3030	5	1	46822295	2107	23.44	0.57	12	0.01	192.00	7871.00	8460	20220823	-46.81	4240	20230531	6.13	6840	-34.21	20230203	4240	6.13	20230531	8460	-46.81	20220823	4240	6.13	20230531	0.94	N	095570	1000	468 억		1619306	N	N	6	N	00	N
10	20230629	160655	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	4470	-70	5	-1.54	521233115	115544	256.86	4510	4645	4440	5900	3180	4540	4511.16	3.48	0	-5999	4576	4557	4531	4512	4486	4567	4522	468	1360	1000	3080	5	1	46822295	2093	23.28	0.57	12	0.25	192.00	7871.00	8460	20220823	-47.16	4240	20230531	5.42	6840	-34.65	20230203	4240	5.42	20230531	8460	-47.16	20220823	4240	5.42	20230531	0.98	N	095570	1000	468 억		1630077	N	N	6	N	00	N
11	20230629	150652	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	4495	-45	5	-0.99	502932505	111450	247.76	4510	4645	4440	5900	3180	4540	4512.63	3.48	0	-5454	4576	4557	4531	4512	4486	4567	4522	468	1360	1000	3080	5	1	46822295	2105	23.41	0.57	12	0.24	192.00	7871.00	8460	20220823	-46.87	4240	20230531	6.01	6840	-34.28	20230203	4240	6.01	20230531	8460	-46.87	20220823	4240	6.01	20230531	0.98	N	095570	1000	468 억		1630077	N	N	4	N	00	N
12	20230629	140650	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	4455	-85	5	-1.87	474405305	105078	233.59	4510	4645	4440	5900	3180	4540	4514.79	3.48	0	-4202	4576	4557	4531	4512	4486	4567	4522	468	1360	1000	3080	5	1	46822295	2086	23.20	0.57	12	0.22	192.00	7871.00	8460	20220823	-47.34	4240	20230531	5.07	6840	-34.87	20230203	4240	5.07	20230531	8460	-47.34	20220823	4240	5.07	20230531	0.98	N	095570	1000	468 억		1630077	N	N	4	N	00	N
13	20230629	130651	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	4470	-70	5	-1.54	414723595	91671	203.79	4510	4645	4440	5900	3180	4540	4524.04	3.48	0	-3941	4576	4557	4531	4512	4486	4567	4522	468	1360	1000	3080	5	1	46822295	2093	23.28	0.57	12	0.20	192.00	7871.00	8460	20220823	-47.16	4240	20230531	5.42	6840	-34.65	20230203	4240	5.42	20230531	8460	-47.16	20220823	4240	5.42	20230531	0.98	N	095570	1000	468 억		1630077	N	N	4	N	00	N
14	20230629	120653	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	4490	-50	5	-1.10	331921975	73125	162.56	4510	4645	4465	5900	3180	4540	4539.10	3.48	0	-4289	4576	4557	4531	4512	4486	4567	4522	468	1360	1000	3080	5	1	46822295	2102	23.39	0.57	12	0.16	192.00	7871.00	8460	20220823	-46.93	4240	20230531	5.90	6840	-34.36	20230203	4240	5.90	20230531	8460	-46.93	20220823	4240	5.90	20230531	0.98	N	095570	1000	468 억		1630077	N	N	4	N	00	N
15	20230629	110654	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	4480	-60	5	-1.32	259057425	56918	126.53	4510	4645	4480	5900	3180	4540	4551.41	3.48	0	-2755	4576	4557	4531	4512	4486	4567	4522	468	1360	1000	3080	5	1	46822295	2098	23.33	0.57	12	0.12	192.00	7871.00	8460	20220823	-47.04	4240	20230531	5.66	6840	-34.50	20230203	4240	5.66	20230531	8460	-47.04	20220823	4240	5.66	20230531	0.98	N	095570	1000	468 억		1630077	N	N	4	N	00	N
16	20230629	100654	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	4585	45	2	0.99	153838750	33707	74.93	4510	4645	4510	5900	3180	4540	4564.00	3.48	0	-707	4576	4557	4531	4512	4486	4567	4522	468	1360	1000	3080	5	1	46822295	2147	23.88	0.58	12	0.07	192.00	7871.00	8460	20220823	-45.80	4240	20230531	8.14	6840	-32.97	20230203	4240	8.14	20230531	8460	-45.80	20220823	4240	8.14	20230531	0.98	N	095570	1000	468 억		1630077	N	N	4	N	00	N
17	20230629	090632	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	4535	-5	5	-0.11	17526885	3880	8.63	4510	4535	4510	5900	3180	4540	4517.24	3.48	0	-365	4576	4557	4531	4512	4486	4567	4522	468	1360	1000	3080	5	1	46822295	2123	23.62	0.58	12	0.01	192.00	7871.00	8460	20220823	-46.39	4240	20230531	6.96	6840	-33.70	20230203	4240	6.96	20230531	8460	-46.39	20220823	4240	6.96	20230531	0.98	N	095570	1000	468 억		1630077	N	N	4	N	00	N
18	20230628	160644	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	4540	15	2	0.33	202739265	44819	59.39	4505	4550	4505	5880	3170	4525	4523.32	3.48	0	366	4628	4576	4498	4446	4368	4602	4472	468	1355	1000	3070	5	1	46822295	2126	23.65	0.58	12	0.10	192.00	7871.00	8460	20220823	-46.34	4240	20230531	7.08	6840	-33.63	20230203	4240	7.08	20230531	8460	-46.34	20220823	4240	7.08	20230531	0.99	N	095570	1000	468 억		1629740	N	N	4	N	00	N
19	20230628	150650	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	4535	10	2	0.22	185269540	40965	54.29	4505	4550	4505	5880	3170	4525	4522.63	3.48	0	1004	4628	4576	4498	4446	4368	4602	4472	468	1355	1000	3070	5	1	46822295	2123	23.62	0.58	12	0.09	192.00	7871.00	8460	20220823	-46.39	4240	20230531	6.96	6840	-33.70	20230203	4240	6.96	20230531	8460	-46.39	20220823	4240	6.96	20230531	0.99	N	095570	1000	468 억		1629740	N	N	17	N	00	N
20	20230628	140647	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	4505	-20	5	-0.44	135500080	29990	39.74	4505	4550	4505	5880	3170	4525	4518.18	3.48	0	1453	4628	4576	4498	4446	4368	4602	4472	468	1355	1000	3070	5	1	46822295	2109	23.46	0.57	12	0.06	192.00	7871.00	8460	20220823	-46.75	4240	20230531	6.25	6840	-34.14	20230203	4240	6.25	20230531	8460	-46.75	20220823	4240	6.25	20230531	0.99	N	095570	1000	468 억		1629740	N	N	17	N	00	N
21	20230628	130648	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	4515	-10	5	-0.22	109391715	24206	32.08	4505	4550	4505	5880	3170	4525	4519.20	3.48	0	3156	4628	4576	4498	4446	4368	4602	4472	468	1355	1000	3070	5	1	46822295	2114	23.52	0.57	12	0.05	192.00	7871.00	8460	20220823	-46.63	4240	20230531	6.49	6840	-33.99	20230203	4240	6.49	20230531	8460	-46.63	20220823	4240	6.49	20230531	0.99	N	095570	1000	468 억		1629740	N	N	17	N	00	N
22	20230628	120644	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	4525	0	3	0.00	79299340	17536	23.24	4505	4550	4505	5880	3170	4525	4522.09	3.48	0	1738	4628	4576	4498	4446	4368	4602	4472	468	1355	1000	3070	5	1	46822295	2119	23.57	0.57	12	0.04	192.00	7871.00	8460	20220823	-46.51	4240	20230531	6.72	6840	-33.85	20230203	4240	6.72	20230531	8460	-46.51	20220823	4240	6.72	20230531	0.99	N	095570	1000	468 억		1629740	N	N	17	N	00	N
23	20230628	110652	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	4520	-5	5	-0.11	67698105	14968	19.84	4505	4550	4505	5880	3170	4525	4522.86	3.48	0	1738	4628	4576	4498	4446	4368	4602	4472	468	1355	1000	3070	5	1	46822295	2116	23.54	0.57	12	0.03	192.00	7871.00	8460	20220823	-46.57	4240	20230531	6.60	6840	-33.92	20230203	4240	6.60	20230531	8460	-46.57	20220823	4240	6.60	20230531	0.99	N	095570	1000	468 억		1629740	N	N	17	N	00	N
24	20230628	100652	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	4525	0	3	0.00	50236965	11109	14.72	4505	4550	4505	5880	3170	4525	4522.19	3.48	0	1718	4628	4576	4498	4446	4368	4602	4472	468	1355	1000	3070	5	1	46822295	2119	23.57	0.57	12	0.02	192.00	7871.00	8460	20220823	-46.51	4240	20230531	6.72	6840	-33.85	20230203	4240	6.72	20230531	8460	-46.51	20220823	4240	6.72	20230531	0.99	N	095570	1000	468 억		1629740	N	N	17	N	00	N
25	20230628	090650	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	4530	5	2	0.11	20070700	4449	5.90	4505	4550	4505	5880	3170	4525	4511.28	3.48	0	941	4628	4576	4498	4446	4368	4602	4472	468	1355	1000	3070	5	1	46822295	2121	23.59	0.58	12	0.01	192.00	7871.00	8460	20220823	-46.45	4240	20230531	6.84	6840	-33.77	20230203	4240	6.84	20230531	8460	-46.45	20220823	4240	6.84	20230531	0.99	N	095570	1000	468 억		1629740	N	N	17	N	00	N
26	20230627	160648	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	4525	65	2	1.46	337419590	75139	178.63	4450	4550	4420	5790	3125	4460	4490.51	3.49	0	-5501	4520	4490	4440	4410	4360	4505	4425	468	1332	1000	3030	5	1	46822295	2119	23.57	0.57	12	0.16	192.00	7871.00	8460	20220823	-46.51	4240	20230531	6.72	6840	-33.85	20230203	4240	6.72	20230531	8460	-46.51	20220823	4240	6.72	20230531	0.97	N	095570	1000	468 억		1633160	N	N	17	N	00	N
27	20230627	150653	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	4515	55	2	1.23	329046790	73288	174.23	4450	4550	4420	5790	3125	4460	4489.78	3.49	0	-5398	4520	4490	4440	4410	4360	4505	4425	468	1332	1000	3030	5	1	46822295	2114	23.52	0.57	12	0.16	192.00	7871.00	8460	20220823	-46.63	4240	20230531	6.49	6840	-33.99	20230203	4240	6.49	20230531	8460	-46.63	20220823	4240	6.49	20230531	0.97	N	095570	1000	468 억		1633160	N	N	21	N	00	N
28	20230627	140701	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	4530	70	2	1.57	298553905	66536	158.18	4450	4550	4420	5790	3125	4460	4487.10	3.49	0	-2487	4520	4490	4440	4410	4360	4505	4425	468	1332	1000	3030	5	1	46822295	2121	23.59	0.58	12	0.14	192.00	7871.00	8460	20220823	-46.45	4240	20230531	6.84	6840	-33.77	20230203	4240	6.84	20230531	8460	-46.45	20220823	4240	6.84	20230531	0.97	N	095570	1000	468 억		1633160	N	N	21	N	00	N
29	20230627	130659	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	4510	50	2	1.12	269085200	60010	142.66	4450	4550	4420	5790	3125	4460	4484.01	3.49	0	-1820	4520	4490	4440	4410	4360	4505	4425	468	1332	1000	3030	5	1	46822295	2112	23.49	0.57	12	0.13	192.00	7871.00	8460	20220823	-46.69	4240	20230531	6.37	6840	-34.06	20230203	4240	6.37	20230531	8460	-46.69	20220823	4240	6.37	20230531	0.97	N	095570	1000	468 억		1633160	N	N	21	N	00	N
30	20230627	120701	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	4515	55	2	1.23	202203870	45122	107.27	4450	4550	4420	5790	3125	4460	4481.27	3.49	0	-6233	4520	4490	4440	4410	4360	4505	4425	468	1332	1000	3030	5	1	46822295	2114	23.52	0.57	12	0.10	192.00	7871.00	8460	20220823	-46.63	4240	20230531	6.49	6840	-33.99	20230203	4240	6.49	20230531	8460	-46.63	20220823	4240	6.49	20230531	0.97	N	095570	1000	468 억		1633160	N	N	21	N	00	N
31	20230627	110705	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	4515	55	2	1.23	165546945	36998	87.96	4450	4550	4420	5790	3125	4460	4474.48	3.49	0	-5826	4520	4490	4440	4410	4360	4505	4425	468	1332	1000	3030	5	1	46822295	2114	23.52	0.57	12	0.08	192.00	7871.00	8460	20220823	-46.63	4240	20230531	6.49	6840	-33.99	20230203	4240	6.49	20230531	8460	-46.63	20220823	4240	6.49	20230531	0.97	N	095570	1000	468 억		1633160	N	N	21	N	00	N
32	20230627	100645	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	4455	-5	5	-0.11	57348680	12940	30.76	4450	4460	4420	5790	3125	4460	4431.89	3.49	0	883	4520	4490	4440	4410	4360	4505	4425	468	1332	1000	3030	5	1	46822295	2086	23.20	0.57	12	0.03	192.00	7871.00	8460	20220823	-47.34	4240	20230531	5.07	6840	-34.87	20230203	4240	5.07	20230531	8460	-47.34	20220823	4240	5.07	20230531	0.97	N	095570	1000	468 억		1633160	N	N	21	N	00	N
33	20230627	090649	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	4450	-10	5	-0.22	1628300	366	0.87	4450	4450	4440	5790	3125	4460	4448.91	3.49	0	-50	4520	4490	4440	4410	4360	4505	4425	468	1332	1000	3030	5	1	46822295	2084	23.18	0.57	12	0.00	192.00	7871.00	8460	20220823	-47.40	4240	20230531	4.95	6840	-34.94	20230203	4240	4.95	20230531	8460	-47.40	20220823	4240	4.95	20230531	0.97	N	095570	1000	468 억		1633160	N	N	21	N	00	N
34	20230626	160647	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	4460	-10	5	-0.22	184140695	41512	76.69	4425	4470	4390	5810	3130	4470	4435.82	3.47	0	6244	4573	4521	4478	4426	4383	4500	4405	468	1340	1000	3030	5	1	46822295	2088	23.23	0.57	12	0.09	192.00	7871.00	8460	20220823	-47.28	4240	20230531	5.19	6840	-34.80	20230203	4240	5.19	20230531	8460	-47.28	20220823	4240	5.19	20230531	0.97	N	095570	1000	468 억		1626865	N	N	21	N	00	N
35	20230626	150652	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	4450	-20	5	-0.45	177867000	40102	74.08	4425	4470	4390	5810	3130	4470	4435.36	3.47	0	6304	4573	4521	4478	4426	4383	4500	4405	468	1340	1000	3030	5	1	46822295	2084	23.18	0.57	12	0.09	192.00	7871.00	8460	20220823	-47.40	4240	20230531	4.95	6840	-34.94	20230203	4240	4.95	20230531	8460	-47.40	20220823	4240	4.95	20230531	0.97	N	095570	1000	468 억		1626865	N	N	85	N	00	N
36	20230626	140652	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	4455	-15	5	-0.34	170111890	38358	70.86	4425	4470	4390	5810	3130	4470	4434.85	3.47	0	6326	4573	4521	4478	4426	4383	4500	4405	468	1340	1000	3030	5	1	46822295	2086	23.20	0.57	12	0.08	192.00	7871.00	8460	20220823	-47.34	4240	20230531	5.07	6840	-34.87	20230203	4240	5.07	20230531	8460	-47.34	20220823	4240	5.07	20230531	0.97	N	095570	1000	468 억		1626865	N	N	85	N	00	N
37	20230626	130647	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	4470	0	3	0.00	153434305	34607	63.93	4425	4470	4390	5810	3130	4470	4433.62	3.47	0	6876	4573	4521	4478	4426	4383	4500	4405	468	1340	1000	3030	5	1	46822295	2093	23.28	0.57	12	0.07	192.00	7871.00	8460	20220823	-47.16	4240	20230531	5.42	6840	-34.65	20230203	4240	5.42	20230531	8460	-47.16	20220823	4240	5.42	20230531	0.97	N	095570	1000	468 억		1626865	N	N	85	N	00	N
38	20230626	120648	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	4455	-15	5	-0.34	122966665	27767	51.30	4425	4465	4390	5810	3130	4470	4428.52	3.47	0	7939	4573	4521	4478	4426	4383	4500	4405	468	1340	1000	3030	5	1	46822295	2086	23.20	0.57	12	0.06	192.00	7871.00	8460	20220823	-47.34	4240	20230531	5.07	6840	-34.87	20230203	4240	5.07	20230531	8460	-47.34	20220823	4240	5.07	20230531	0.97	N	095570	1000	468 억		1626865	N	N	85	N	00	N
39	20230626	110647	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	4450	-20	5	-0.45	109959915	24838	45.89	4425	4465	4390	5810	3130	4470	4427.08	3.47	0	8145	4573	4521	4478	4426	4383	4500	4405	468	1340	1000	3030	5	1	46822295	2084	23.18	0.57	12	0.05	192.00	7871.00	8460	20220823	-47.40	4240	20230531	4.95	6840	-34.94	20230203	4240	4.95	20230531	8460	-47.40	20220823	4240	4.95	20230531	0.97	N	095570	1000	468 억		1626865	N	N	85	N	00	N
40	20230626	100647	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	4440	-30	5	-0.67	102602840	23186	42.83	4425	4460	4390	5810	3130	4470	4425.21	3.47	0	8150	4573	4521	4478	4426	4383	4500	4405	468	1340	1000	3030	5	1	46822295	2079	23.12	0.56	12	0.05	192.00	7871.00	8460	20220823	-47.52	4240	20230531	4.72	6840	-35.09	20230203	4240	4.72	20230531	8460	-47.52	20220823	4240	4.72	20230531	0.97	N	095570	1000	468 억		1626865	N	N	85	N	00	N
41	20230626	090649	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	4430	-40	5	-0.89	33170800	7511	13.88	4425	4450	4390	5810	3130	4470	4416.30	3.47	0	2533	4573	4521	4478	4426	4383	4500	4405	468	1340	1000	3030	5	1	46822295	2074	23.07	0.56	12	0.02	192.00	7871.00	8460	20220823	-47.64	4240	20230531	4.48	6840	-35.23	20230203	4240	4.48	20230531	8460	-47.64	20220823	4240	4.48	20230531	0.97	N	095570	1000	468 억		1626865	N	N	85	N	00	N
42	20230623	172747	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	4470	-35	5	-0.78	241179420	54070	45.55	4530	4530	4435	5850	3155	4505	4460.50	3.50	0	-11275	4761	4632	4556	4427	4351	4595	4390	468	1347	1000	3060	5	1	46822295	2093	23.28	0.57	12	0.12	192.00	7871.00	8460	20220823	-47.16	4240	20230531	5.42	6840	-34.65	20230203	4240	5.42	20230531	8460	-47.16	20220823	4240	5.42	20230531	0.97	N	095570	1000	468 억		1637567	N	N	85	N	00	N
43	20230623	140537	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	4450	-55	5	-1.22	188845965	42303	35.64	4530	4530	4440	5850	3155	4505	4464.13	3.50	0	-7603	4761	4632	4556	4427	4351	4595	4390	468	1347	1000	3060	5	1	46822295	2084	23.18	0.57	12	0.09	192.00	7871.00	8460	20220823	-47.40	4240	20230531	4.95	6840	-34.94	20230203	4240	4.95	20230531	8460	-47.40	20220823	4240	4.95	20230531	0.97	N	095570	1000	468 억		1637567	N	N	26	N	00	N
44	20230622	160425	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	4505	-45	5	-0.99	535476170	118689	110.24	4580	4685	4480	5910	3185	4550	4511.59	3.57	0	-29222	4703	4626	4578	4501	4453	4665	4540	468	1362	1000	3090	5	1	46822295	2109	23.46	0.57	12	0.25	192.00	7871.00	8460	20220823	-46.75	4240	20230531	6.25	6840	-34.14	20230203	4240	6.25	20230531	8460	-46.75	20220823	4240	6.25	20230531	1.00	N	095570	1000	468 억		1673778	N	N	26	N	00	N
45	20230622	151000	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	4500	-50	5	-1.10	528083630	117046	108.71	4580	4685	4480	5910	3185	4550	4511.76	3.57	0	-28428	4703	4626	4578	4501	4453	4665	4540	468	1362	1000	3090	5	1	46822295	2107	23.44	0.57	12	0.25	192.00	7871.00	8460	20220823	-46.81	4240	20230531	6.13	6840	-34.21	20230203	4240	6.13	20230531	8460	-46.81	20220823	4240	6.13	20230531	1.00	N	095570	1000	468 억		1673778	N	N	721	N	00	N
46	20230622	140444	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	4510	-40	5	-0.88	443991770	98390	91.38	4580	4685	4480	5910	3185	4550	4512.57	3.57	0	-28870	4703	4626	4578	4501	4453	4665	4540	468	1362	1000	3090	5	1	46822295	2112	23.49	0.57	12	0.21	192.00	7871.00	8460	20220823	-46.69	4240	20230531	6.37	6840	-34.06	20230203	4240	6.37	20230531	8460	-46.69	20220823	4240	6.37	20230531	1.00	N	095570	1000	468 억		1673778	N	N	721	N	00	N
47	20230622	131023	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	4545	-5	5	-0.11	403111860	89363	83.00	4580	4685	4480	5910	3185	4550	4510.95	3.57	0	-23682	4703	4626	4578	4501	4453	4665	4540	468	1362	1000	3090	5	1	46822295	2128	23.67	0.58	12	0.19	192.00	7871.00	8460	20220823	-46.28	4240	20230531	7.19	6840	-33.55	20230203	4240	7.19	20230531	8460	-46.28	20220823	4240	7.19	20230531	1.00	N	095570	1000	468 억		1673778	N	N	721	N	00	N
48	20230622	120757	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	4520	-30	5	-0.66	323979150	71779	66.67	4580	4685	4480	5910	3185	4550	4513.56	3.57	0	-20287	4703	4626	4578	4501	4453	4665	4540	468	1362	1000	3090	5	1	46822295	2116	23.54	0.57	12	0.15	192.00	7871.00	8460	20220823	-46.57	4240	20230531	6.60	6840	-33.92	20230203	4240	6.60	20230531	8460	-46.57	20220823	4240	6.60	20230531	1.00	N	095570	1000	468 억		1673778	N	N	721	N	00	N
49	20230622	110818	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	4495	-55	5	-1.21	238334435	52760	49.00	4580	4685	4480	5910	3185	4550	4517.33	3.57	0	-16568	4703	4626	4578	4501	4453	4665	4540	468	1362	1000	3090	5	1	46822295	2105	23.41	0.57	12	0.11	192.00	7871.00	8460	20220823	-46.87	4240	20230531	6.01	6840	-34.28	20230203	4240	6.01	20230531	8460	-46.87	20220823	4240	6.01	20230531	1.00	N	095570	1000	468 억		1673778	N	N	721	N	00	N
50	20230622	100334	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	4495	-55	5	-1.21	190282250	42082	39.08	4580	4685	4480	5910	3185	4550	4521.70	3.57	0	-11624	4703	4626	4578	4501	4453	4665	4540	468	1362	1000	3090	5	1	46822295	2105	23.41	0.57	12	0.09	192.00	7871.00	8460	20220823	-46.87	4240	20230531	6.01	6840	-34.28	20230203	4240	6.01	20230531	8460	-46.87	20220823	4240	6.01	20230531	1.00	N	095570	1000	468 억		1673778	N	N	721	N	00	N
51	20230622	090600	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	4480	-70	5	-1.54	34456975	7652	7.11	4580	4580	4480	5910	3185	4550	4503.00	3.57	0	-1537	4703	4626	4578	4501	4453	4665	4540	468	1362	1000	3090	5	1	46822295	2098	23.33	0.57	12	0.02	192.00	7871.00	8460	20220823	-47.04	4240	20230531	5.66	6840	-34.50	20230203	4240	5.66	20230531	8460	-47.04	20220823	4240	5.66	20230531	1.00	N	095570	1000	468 억		1673778	N	N	721	N	00	N
52	20230621	160431	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	4550	5	2	0.11	494487070	107652	108.49	4545	4655	4530	5900	3185	4545	4593.38	3.63	0	-23035	4718	4631	4578	4491	4438	4605	4465	468	1357	1000	3090	5	1	46822295	2130	23.70	0.58	12	0.23	192.00	7871.00	8460	20220823	-46.22	4240	20230531	7.31	6840	-33.48	20230203	4240	7.31	20230531	8460	-46.22	20220823	4240	7.31	20230531	0.95	N	095570	1000	468 억		1697633	N	N	721	N	00	N
53	20230621	150239	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	4545	0	3	0.00	480596055	104598	105.41	4545	4655	4530	5900	3185	4545	4594.70	3.63	0	-22832	4718	4631	4578	4491	4438	4605	4465	468	1357	1000	3090	5	1	46822295	2128	23.67	0.58	12	0.22	192.00	7871.00	8460	20220823	-46.28	4240	20230531	7.19	6840	-33.55	20230203	4240	7.19	20230531	8460	-46.28	20220823	4240	7.19	20230531	0.95	N	095570	1000	468 억		1697633	N	N	26	N	00	N
54	20230621	140423	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	4580	35	2	0.77	418111935	90898	91.60	4545	4655	4530	5900	3185	4545	4599.79	3.63	0	-19965	4718	4631	4578	4491	4438	4605	4465	468	1357	1000	3090	5	1	46822295	2144	23.85	0.58	12	0.19	192.00	7871.00	8460	20220823	-45.86	4240	20230531	8.02	6840	-33.04	20230203	4240	8.02	20230531	8460	-45.86	20220823	4240	8.02	20230531	0.95	N	095570	1000	468 억		1697633	N	N	26	N	00	N
55	20230621	130501	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	4600	55	2	1.21	378288495	82227	82.86	4545	4655	4530	5900	3185	4545	4600.54	3.63	0	-18003	4718	4631	4578	4491	4438	4605	4465	468	1357	1000	3090	5	1	46822295	2154	23.96	0.58	12	0.18	192.00	7871.00	8460	20220823	-45.63	4240	20230531	8.49	6840	-32.75	20230203	4240	8.49	20230531	8460	-45.63	20220823	4240	8.49	20230531	0.95	N	095570	1000	468 억		1697633	N	N	26	N	00	N
56	20230621	120415	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	4610	65	2	1.43	347967115	75649	76.23	4545	4655	4530	5900	3185	4545	4599.76	3.63	0	-17174	4718	4631	4578	4491	4438	4605	4465	468	1357	1000	3090	5	1	46822295	2159	24.01	0.59	12	0.16	192.00	7871.00	8460	20220823	-45.51	4240	20230531	8.73	6840	-32.60	20230203	4240	8.73	20230531	8460	-45.51	20220823	4240	8.73	20230531	0.95	N	095570	1000	468 억		1697633	N	N	26	N	00	N
57	20230621	110648	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	4605	60	2	1.32	302817640	65858	66.37	4545	4655	4530	5900	3185	4545	4598.04	3.63	0	-14481	4718	4631	4578	4491	4438	4605	4465	468	1357	1000	3090	5	1	46822295	2156	23.98	0.59	12	0.14	192.00	7871.00	8460	20220823	-45.57	4240	20230531	8.61	6840	-32.68	20230203	4240	8.61	20230531	8460	-45.57	20220823	4240	8.61	20230531	0.95	N	095570	1000	468 억		1697633	N	N	26	N	00	N
58	20230621	101010	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	4570	25	2	0.55	215898925	46973	47.34	4545	4625	4530	5900	3185	4545	4596.23	3.63	0	-16100	4718	4631	4578	4491	4438	4605	4465	468	1357	1000	3090	5	1	46822295	2140	23.80	0.58	12	0.10	192.00	7871.00	8460	20220823	-45.98	4240	20230531	7.78	6840	-33.19	20230203	4240	7.78	20230531	8460	-45.98	20220823	4240	7.78	20230531	0.95	N	095570	1000	468 억		1697633	N	N	26	N	00	N
59	20230621	090940	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	4545	0	3	0.00	11205340	2466	2.49	4545	4565	4530	5900	3185	4545	4543.93	3.63	0	-914	4718	4631	4578	4491	4438	4605	4465	468	1357	1000	3090	5	1	46822295	2128	23.67	0.58	12	0.01	192.00	7871.00	8460	20220823	-46.28	4240	20230531	7.19	6840	-33.55	20230203	4240	7.19	20230531	8460	-46.28	20220823	4240	7.19	20230531	0.95	N	095570	1000	468 억		1697633	N	N	26	N	00	N
60	20230620	160437	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	4545	-85	5	-1.84	450441205	98356	61.48	4630	4665	4525	6010	3245	4630	4579.87	3.64	0	-6016	4770	4700	4625	4555	4480	4662	4517	468	1382	1000	3140	5	1	46822295	2128	23.67	0.58	12	0.21	192.00	7871.00	8460	20220823	-46.28	4240	20230531	7.19	6840	-33.55	20230203	4240	7.19	20230531	8460	-46.28	20220823	4240	7.19	20230531	0.95	N	095570	1000	468 억		1702871	N	N	26	N	00	N
61	20230620	150757	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	4530	-100	5	-2.16	423452070	92407	57.77	4630	4665	4525	6010	3245	4630	4582.47	3.64	0	-5787	4770	4700	4625	4555	4480	4662	4517	468	1382	1000	3140	5	1	46822295	2121	23.59	0.58	12	0.20	192.00	7871.00	8460	20220823	-46.45	4240	20230531	6.84	6840	-33.77	20230203	4240	6.84	20230531	8460	-46.45	20220823	4240	6.84	20230531	0.95	N	095570	1000	468 억		1702871	N	N	28	N	00	N
62	20230620	140235	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	4525	-105	5	-2.27	343414190	74765	46.74	4630	4665	4525	6010	3245	4630	4593.25	3.64	0	-5775	4770	4700	4625	4555	4480	4662	4517	468	1382	1000	3140	5	1	46822295	2119	23.57	0.57	12	0.16	192.00	7871.00	8460	20220823	-46.51	4240	20230531	6.72	6840	-33.85	20230203	4240	6.72	20230531	8460	-46.51	20220823	4240	6.72	20230531	0.95	N	095570	1000	468 억		1702871	N	N	28	N	00	N
63	20230620	130546	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	4595	-35	5	-0.76	228177800	49465	30.92	4630	4665	4575	6010	3245	4630	4612.91	3.64	0	-2230	4770	4700	4625	4555	4480	4662	4517	468	1382	1000	3140	5	1	46822295	2151	23.93	0.58	12	0.11	192.00	7871.00	8460	20220823	-45.69	4240	20230531	8.37	6840	-32.82	20230203	4240	8.37	20230531	8460	-45.69	20220823	4240	8.37	20230531	0.95	N	095570	1000	468 억		1702871	N	N	28	N	00	N
64	20230620	120913	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	4595	-35	5	-0.76	205115350	44437	27.78	4630	4665	4580	6010	3245	4630	4615.87	3.64	0	-1364	4770	4700	4625	4555	4480	4662	4517	468	1382	1000	3140	5	1	46822295	2151	23.93	0.58	12	0.09	192.00	7871.00	8460	20220823	-45.69	4240	20230531	8.37	6840	-32.82	20230203	4240	8.37	20230531	8460	-45.69	20220823	4240	8.37	20230531	0.95	N	095570	1000	468 억		1702871	N	N	28	N	00	N
65	20230620	110142	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	4595	-35	5	-0.76	163254370	35350	22.10	4630	4665	4580	6010	3245	4630	4618.23	3.64	0	-597	4770	4700	4625	4555	4480	4662	4517	468	1382	1000	3140	5	1	46822295	2151	23.93	0.58	12	0.08	192.00	7871.00	8460	20220823	-45.69	4240	20230531	8.37	6840	-32.82	20230203	4240	8.37	20230531	8460	-45.69	20220823	4240	8.37	20230531	0.95	N	095570	1000	468 억		1702871	N	N	28	N	00	N
66	20230620	100449	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	4595	-35	5	-0.76	119286670	25764	16.11	4630	4665	4580	6010	3245	4630	4629.97	3.64	0	1097	4770	4700	4625	4555	4480	4662	4517	468	1382	1000	3140	5	1	46822295	2151	23.93	0.58	12	0.06	192.00	7871.00	8460	20220823	-45.69	4240	20230531	8.37	6840	-32.82	20230203	4240	8.37	20230531	8460	-45.69	20220823	4240	8.37	20230531	0.95	N	095570	1000	468 억		1702871	N	N	28	N	00	N
67	20230620	090917	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	4625	-5	5	-0.11	12641870	2733	1.71	4630	4630	4580	6010	3245	4630	4625.64	3.64	0	-142	4770	4700	4625	4555	4480	4662	4517	468	1382	1000	3140	5	1	46822295	2166	24.09	0.59	12	0.01	192.00	7871.00	8460	20220823	-45.33	4240	20230531	9.08	6840	-32.38	20230203	4240	9.08	20230531	8460	-45.33	20220823	4240	9.08	20230531	0.95	N	095570	1000	468 억		1702871	N	N	28	N	00	N
68	20230619	160634	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	4630	-50	5	-1.07	736228215	159962	39.36	4685	4695	4550	6080	3280	4680	4602.51	3.71	0	-17804	4873	4776	4598	4501	4323	4825	4550	468	1400	1000	3180	5	1	46822295	2168	24.11	0.59	12	0.34	192.00	7871.00	8460	20220823	-45.27	4240	20230531	9.20	6840	-32.31	20230203	4240	9.20	20230531	8460	-45.27	20220823	4240	9.20	20230531	0.94	N	095570	1000	468 억		1736142	N	N	28	N	00	N
69	20230619	150614	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	4605	-75	5	-1.60	697557070	151591	37.30	4685	4695	4550	6080	3280	4680	4601.57	3.71	0	-15116	4873	4776	4598	4501	4323	4825	4550	468	1400	1000	3180	5	1	46822295	2156	23.98	0.59	12	0.32	192.00	7871.00	8460	20220823	-45.57	4240	20230531	8.61	6840	-32.68	20230203	4240	8.61	20230531	8460	-45.57	20220823	4240	8.61	20230531	0.94	N	095570	1000	468 억		1736142	N	N	26	N	00	N
70	20230619	140411	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	4610	-70	5	-1.50	612406295	133101	32.75	4685	4695	4550	6080	3280	4680	4601.06	3.71	0	-11862	4873	4776	4598	4501	4323	4825	4550	468	1400	1000	3180	5	1	46822295	2159	24.01	0.59	12	0.28	192.00	7871.00	8460	20220823	-45.51	4240	20230531	8.73	6840	-32.60	20230203	4240	8.73	20230531	8460	-45.51	20220823	4240	8.73	20230531	0.94	N	095570	1000	468 억		1736142	N	N	26	N	00	N
71	20230619	130624	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	4620	-60	5	-1.28	542387685	117931	29.02	4685	4695	4550	6080	3280	4680	4599.19	3.71	0	-10190	4873	4776	4598	4501	4323	4825	4550	468	1400	1000	3180	5	1	46822295	2163	24.06	0.59	12	0.25	192.00	7871.00	8460	20220823	-45.39	4240	20230531	8.96	6840	-32.46	20230203	4240	8.96	20230531	8460	-45.39	20220823	4240	8.96	20230531	0.94	N	095570	1000	468 억		1736142	N	N	26	N	00	N
72	20230619	120342	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	4585	-95	5	-2.03	458147425	99654	24.52	4685	4695	4550	6080	3280	4680	4597.38	3.71	0	-4910	4873	4776	4598	4501	4323	4825	4550	468	1400	1000	3180	5	1	46822295	2147	23.88	0.58	12	0.21	192.00	7871.00	8460	20220823	-45.80	4240	20230531	8.14	6840	-32.97	20230203	4240	8.14	20230531	8460	-45.80	20220823	4240	8.14	20230531	0.94	N	095570	1000	468 억		1736142	N	N	26	N	00	N
73	20230619	110921	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	4580	-100	5	-2.14	410290455	89193	21.95	4685	4695	4550	6080	3280	4680	4600.03	3.71	0	-5263	4873	4776	4598	4501	4323	4825	4550	468	1400	1000	3180	5	1	46822295	2144	23.85	0.58	12	0.19	192.00	7871.00	8460	20220823	-45.86	4240	20230531	8.02	6840	-33.04	20230203	4240	8.02	20230531	8460	-45.86	20220823	4240	8.02	20230531	0.94	N	095570	1000	468 억		1736142	N	N	26	N	00	N
74	20230619	100245	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	4570	-110	5	-2.35	268458475	58157	14.31	4685	4695	4570	6080	3280	4680	4616.09	3.71	0	-4355	4873	4776	4598	4501	4323	4825	4550	468	1400	1000	3180	5	1	46822295	2140	23.80	0.58	12	0.12	192.00	7871.00	8460	20220823	-45.98	4240	20230531	7.78	6840	-33.19	20230203	4240	7.78	20230531	8460	-45.98	20220823	4240	7.78	20230531	0.94	N	095570	1000	468 억		1736142	N	N	26	N	00	N
75	20230619	090811	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	4635	-45	5	-0.96	94745770	20473	5.04	4685	4695	4585	6080	3280	4680	4627.83	3.71	0	-446	4873	4776	4598	4501	4323	4825	4550	468	1400	1000	3180	5	1	46822295	2170	24.14	0.59	12	0.04	192.00	7871.00	8460	20220823	-45.21	4240	20230531	9.32	6840	-32.24	20230203	4240	9.32	20230531	8460	-45.21	20220823	4240	9.32	20230531	0.94	N	095570	1000	468 억		1736142	N	N	26	N	00	N
76	20230616	160154	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	4680	265	2	6.00	1856653855	404822	584.27	4420	4695	4420	5730	3095	4415	4586.25	3.41	0	138993	4455	4435	4415	4395	4375	4425	4385	468	1317	1000	3000	5	1	46822295	2191	24.38	0.59	12	0.86	192.00	7871.00	8460	20220823	-44.68	4240	20230531	10.38	6840	-31.58	20230203	4240	10.38	20230531	8460	-44.68	20220823	4240	10.38	20230531	0.94	N	095570	1000	468 억		1597735	N	N	26	N	00	N
77	20230616	150517	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	4630	215	2	4.87	1762740635	384682	555.20	4420	4695	4420	5730	3095	4415	4582.33	3.41	0	127480	4455	4435	4415	4395	4375	4425	4385	468	1317	1000	3000	5	1	46822295	2168	24.11	0.59	12	0.82	192.00	7871.00	8460	20220823	-45.27	4240	20230531	9.20	6840	-32.31	20230203	4240	9.20	20230531	8460	-45.27	20220823	4240	9.20	20230531	0.94	N	095570	1000	468 억		1597735	N	N	19	N	00	N
78	20230616	140601	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	4625	210	2	4.76	1652271315	360854	520.81	4420	4695	4420	5730	3095	4415	4578.78	3.41	0	118264	4455	4435	4415	4395	4375	4425	4385	468	1317	1000	3000	5	1	46822295	2166	24.09	0.59	12	0.77	192.00	7871.00	8460	20220823	-45.33	4240	20230531	9.08	6840	-32.38	20230203	4240	9.08	20230531	8460	-45.33	20220823	4240	9.08	20230531	0.94	N	095570	1000	468 억		1597735	N	N	19	N	00	N
79	20230616	130535	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	4680	265	2	6.00	1363498900	298683	431.08	4420	4695	4420	5730	3095	4415	4565.04	3.41	0	104530	4455	4435	4415	4395	4375	4425	4385	468	1317	1000	3000	5	1	46822295	2191	24.38	0.59	12	0.64	192.00	7871.00	8460	20220823	-44.68	4240	20230531	10.38	6840	-31.58	20230203	4240	10.38	20230531	8460	-44.68	20220823	4240	10.38	20230531	0.94	N	095570	1000	468 억		1597735	N	N	19	N	00	N
80	20230616	121014	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	4605	190	2	4.30	1123678355	247036	356.54	4420	4615	4420	5730	3095	4415	4548.64	3.41	0	94735	4455	4435	4415	4395	4375	4425	4385	468	1317	1000	3000	5	1	46822295	2156	23.98	0.59	12	0.53	192.00	7871.00	8460	20220823	-45.57	4240	20230531	8.61	6840	-32.68	20230203	4240	8.61	20230531	8460	-45.57	20220823	4240	8.61	20230531	0.94	N	095570	1000	468 억		1597735	N	N	19	N	00	N
81	20230616	110948	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	4560	145	2	3.28	747857260	165127	238.32	4420	4590	4420	5730	3095	4415	4528.98	3.41	0	67542	4455	4435	4415	4395	4375	4425	4385	468	1317	1000	3000	5	1	46822295	2135	23.75	0.58	12	0.35	192.00	7871.00	8460	20220823	-46.10	4240	20230531	7.55	6840	-33.33	20230203	4240	7.55	20230531	8460	-46.10	20220823	4240	7.55	20230531	0.94	N	095570	1000	468 억		1597735	N	N	19	N	00	N
82	20230616	100534	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	4560	145	2	3.28	385040535	85587	123.53	4420	4580	4420	5730	3095	4415	4498.82	3.41	0	36473	4455	4435	4415	4395	4375	4425	4385	468	1317	1000	3000	5	1	46822295	2135	23.75	0.58	12	0.18	192.00	7871.00	8460	20220823	-46.10	4240	20230531	7.55	6840	-33.33	20230203	4240	7.55	20230531	8460	-46.10	20220823	4240	7.55	20230531	0.94	N	095570	1000	468 억		1597735	N	N	19	N	00	N
83	20230616	090729	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	4430	15	2	0.34	5023610	1134	1.64	4420	4440	4420	5730	3095	4415	4429.99	3.41	0	-263	4455	4435	4415	4395	4375	4425	4385	468	1317	1000	3000	5	1	46822295	2074	23.07	0.56	12	0.00	192.00	7871.00	8460	20220823	-47.64	4240	20230531	4.48	6840	-35.23	20230203	4240	4.48	20230531	8460	-47.64	20220823	4240	4.48	20230531	0.94	N	095570	1000	468 억		1597735	N	N	19	N	00	N
84	20230615	150228	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	4410	5	2	0.11	288518040	65357	122.90	4420	4435	4395	5720	3085	4405	4414.49	3.40	0	4045	4461	4432	4401	4372	4341	4447	4387	468	1317	1000	2990	5	1	46822295	2065	22.97	0.56	12	0.14	192.00	7871.00	8460	20220823	-47.87	4240	20230531	4.01	6840	-35.53	20230203	4240	4.01	20230531	8460	-47.87	20220823	4240	4.01	20230531	0.96	N	095570	1000	468 억		1590707	N	N	24	N	00	N
85	20230615	141048	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	4415	10	2	0.23	248589995	56307	105.89	4420	4435	4395	5720	3085	4405	4414.90	3.40	0	4119	4461	4432	4401	4372	4341	4447	4387	468	1317	1000	2990	5	1	46822295	2067	22.99	0.56	12	0.12	192.00	7871.00	8460	20220823	-47.81	4240	20230531	4.13	6840	-35.45	20230203	4240	4.13	20230531	8460	-47.81	20220823	4240	4.13	20230531	0.96	N	095570	1000	468 억		1590707	N	N	24	N	00	N
86	20230615	130400	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	4410	5	2	0.11	196229025	44449	83.59	4420	4435	4395	5720	3085	4405	4414.70	3.40	0	3428	4461	4432	4401	4372	4341	4447	4387	468	1317	1000	2990	5	1	46822295	2065	22.97	0.56	12	0.09	192.00	7871.00	8460	20220823	-47.87	4240	20230531	4.01	6840	-35.53	20230203	4240	4.01	20230531	8460	-47.87	20220823	4240	4.01	20230531	0.96	N	095570	1000	468 억		1590707	N	N	24	N	00	N
87	20230615	120300	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	4415	10	2	0.23	185148870	41936	78.86	4420	4435	4395	5720	3085	4405	4415.03	3.40	0	3451	4461	4432	4401	4372	4341	4447	4387	468	1317	1000	2990	5	1	46822295	2067	22.99	0.56	12	0.09	192.00	7871.00	8460	20220823	-47.81	4240	20230531	4.13	6840	-35.45	20230203	4240	4.13	20230531	8460	-47.81	20220823	4240	4.13	20230531	0.96	N	095570	1000	468 억		1590707	N	N	24	N	00	N
88	20230615	111015	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	4400	-5	5	-0.11	180119630	40795	76.72	4420	4435	4395	5720	3085	4405	4415.24	3.40	0	3672	4461	4432	4401	4372	4341	4447	4387	468	1317	1000	2990	5	1	46822295	2060	22.92	0.56	12	0.09	192.00	7871.00	8460	20220823	-47.99	4240	20230531	3.77	6840	-35.67	20230203	4240	3.77	20230531	8460	-47.99	20220823	4240	3.77	20230531	0.96	N	095570	1000	468 억		1590707	N	N	24	N	00	N
89	20230611	184800	00	40.00	KOSPI		서비스업	N	N	N	N	40	N	4415	35	2	0.80	271042655	61695	98.83	4385	4420	4365	5690	3070	4380	4393.12	3.45	1729	4206	4423	4401	4363	4341	4303	4412	4352	468	1310	1000	2970	5	1	46822295	2067	22.99	0.56	12	0.13	192.00	7871.00	8460	20220823	-47.81	4240	20230531	4.13	6840	-35.45	20230203	4240	4.13	20230531	8460	-47.81	20220823	4240	4.13	20230531	0.94	N	095570	1000	468 억		1616181	N	N	111	N	00	N