KissMeData/015020/price/prices-20230701.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230731,160314,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,757,0,3,0.00,52346698,69086,34.99,757,770,737,984,530,757,757.70,0.79,0,-6446,789,773,743,727,697,781,735,214,227,500,510,1,1,42851600,324,-6.47,0.69,12,0.16,-117.00,1096.00,1600,20220808,-52.69,650,20230327,16.46,1044,-27.49,20230622,650,16.46,20230327,1600,-52.69,20220808,650,16.46,20230327,0.51,N,015020,500,214 억,,340447,N,N,1,N,00,N
20230731,150313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,768,11,2,1.45,51044291,67382,34.13,757,770,737,984,530,757,757.54,0.79,0,-5776,789,773,743,727,697,781,735,214,227,500,510,1,1,42851600,329,-6.56,0.70,12,0.16,-117.00,1096.00,1600,20220808,-52.00,650,20230327,18.15,1044,-26.44,20230622,650,18.15,20230327,1600,-52.00,20220808,650,18.15,20230327,0.51,N,015020,500,214 억,,340447,N,N,15,N,00,N
20230731,140313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,769,12,2,1.59,33995289,45001,22.79,757,770,737,984,530,757,755.43,0.79,0,-4935,789,773,743,727,697,781,735,214,227,500,510,1,1,42851600,330,-6.57,0.70,12,0.11,-117.00,1096.00,1600,20220808,-51.94,650,20230327,18.31,1044,-26.34,20230622,650,18.31,20230327,1600,-51.94,20220808,650,18.31,20230327,0.51,N,015020,500,214 억,,340447,N,N,15,N,00,N
20230731,130315,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,770,13,2,1.72,32276129,42757,21.66,757,770,737,984,530,757,754.87,0.79,0,-4873,789,773,743,727,697,781,735,214,227,500,510,1,1,42851600,330,-6.58,0.70,12,0.10,-117.00,1096.00,1600,20220808,-51.88,650,20230327,18.46,1044,-26.25,20230622,650,18.46,20230327,1600,-51.88,20220808,650,18.46,20230327,0.51,N,015020,500,214 억,,340447,N,N,15,N,00,N
20230731,120317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,766,9,2,1.19,28869978,38317,19.41,757,767,737,984,530,757,753.45,0.79,0,-3053,789,773,743,727,697,781,735,214,227,500,510,1,1,42851600,328,-6.55,0.70,12,0.09,-117.00,1096.00,1600,20220808,-52.12,650,20230327,17.85,1044,-26.63,20230622,650,17.85,20230327,1600,-52.12,20220808,650,17.85,20230327,0.51,N,015020,500,214 억,,340447,N,N,15,N,00,N
20230731,110316,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,761,4,2,0.53,19314576,25780,13.06,757,761,737,984,530,757,749.21,0.79,0,-2233,789,773,743,727,697,781,735,214,227,500,510,1,1,42851600,326,-6.50,0.69,12,0.06,-117.00,1096.00,1600,20220808,-52.44,650,20230327,17.08,1044,-27.11,20230622,650,17.08,20230327,1600,-52.44,20220808,650,17.08,20230327,0.51,N,015020,500,214 억,,340447,N,N,15,N,00,N
20230731,100317,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,744,-13,5,-1.72,13903997,18536,9.39,757,761,737,984,530,757,750.11,0.79,0,-1962,789,773,743,727,697,781,735,214,227,500,510,1,1,42851600,319,-6.36,0.68,12,0.04,-117.00,1096.00,1600,20220808,-53.50,650,20230327,14.46,1044,-28.74,20230622,650,14.46,20230327,1600,-53.50,20220808,650,14.46,20230327,0.51,N,015020,500,214 억,,340447,N,N,15,N,00,N
20230731,090313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,757,0,3,0.00,2196814,2902,1.47,757,757,757,984,530,757,757.00,0.79,0,0,789,773,743,727,697,781,735,214,227,500,510,1,1,42851600,324,-6.47,0.69,12,0.01,-117.00,1096.00,1600,20220808,-52.69,650,20230327,16.46,1044,-27.49,20230622,650,16.46,20230327,1600,-52.69,20220808,650,16.46,20230327,0.51,N,015020,500,214 억,,340447,N,N,15,N,00,N
20230728,160315,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,757,28,2,3.84,145009875,197428,176.92,730,759,713,947,511,729,734.49,0.77,0,9219,777,752,736,711,695,765,724,214,218,500,490,1,1,42851600,324,-6.47,0.69,12,0.46,-117.00,1096.00,1600,20220808,-52.69,650,20230327,16.46,1044,-27.49,20230622,650,16.46,20230327,1600,-52.69,20220808,650,16.46,20230327,0.60,N,015020,500,214 억,,331206,N,N,15,N,00,N
20230728,150314,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,747,18,2,2.47,139823770,190457,170.67,730,759,713,947,511,729,734.15,0.77,0,8107,777,752,736,711,695,765,724,214,218,500,490,1,1,42851600,320,-6.38,0.68,12,0.44,-117.00,1096.00,1600,20220808,-53.31,650,20230327,14.92,1044,-28.45,20230622,650,14.92,20230327,1600,-53.31,20220808,650,14.92,20230327,0.60,N,015020,500,214 억,,331206,N,N,0,N,00,N
20230728,140313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,738,9,2,1.23,120143793,164323,147.25,730,759,713,947,511,729,731.14,0.77,0,9156,777,752,736,711,695,765,724,214,218,500,490,1,1,42851600,316,-6.31,0.67,12,0.38,-117.00,1096.00,1600,20220808,-53.88,650,20230327,13.54,1044,-29.31,20230622,650,13.54,20230327,1600,-53.88,20220808,650,13.54,20230327,0.60,N,015020,500,214 억,,331206,N,N,0,N,00,N
20230728,130314,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,740,11,2,1.51,118938151,162686,145.79,730,759,713,947,511,729,731.09,0.77,0,8774,777,752,736,711,695,765,724,214,218,500,490,1,1,42851600,317,-6.32,0.68,12,0.38,-117.00,1096.00,1600,20220808,-53.75,650,20230327,13.85,1044,-29.12,20230622,650,13.85,20230327,1600,-53.75,20220808,650,13.85,20230327,0.60,N,015020,500,214 억,,331206,N,N,0,N,00,N
20230728,120311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,748,19,2,2.61,115562338,158160,141.73,730,759,713,947,511,729,730.67,0.77,0,10580,777,752,736,711,695,765,724,214,218,500,490,1,1,42851600,321,-6.39,0.68,12,0.37,-117.00,1096.00,1600,20220808,-53.25,650,20230327,15.08,1044,-28.35,20230622,650,15.08,20230327,1600,-53.25,20220808,650,15.08,20230327,0.60,N,015020,500,214 억,,331206,N,N,0,N,00,N
20230728,110315,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,748,19,2,2.61,97365921,133908,120.00,730,750,713,947,511,729,727.11,0.77,0,9773,777,752,736,711,695,765,724,214,218,500,490,1,1,42851600,321,-6.39,0.68,12,0.31,-117.00,1096.00,1600,20220808,-53.25,650,20230327,15.08,1044,-28.35,20230622,650,15.08,20230327,1600,-53.25,20220808,650,15.08,20230327,0.60,N,015020,500,214 억,,331206,N,N,0,N,00,N
20230728,100314,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,729,0,3,0.00,35344382,48984,43.90,730,739,713,947,511,729,721.55,0.77,0,4172,777,752,736,711,695,765,724,214,218,500,490,1,1,42851600,312,-6.23,0.67,12,0.11,-117.00,1096.00,1600,20220808,-54.44,650,20230327,12.15,1044,-30.17,20230622,650,12.15,20230327,1600,-54.44,20220808,650,12.15,20230327,0.60,N,015020,500,214 억,,331206,N,N,0,N,00,N
20230728,090314,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,730,1,2,0.14,2584200,3540,3.17,730,730,730,947,511,729,730.00,0.77,0,0,777,752,736,711,695,765,724,214,218,500,490,1,1,42851600,313,-6.24,0.67,12,0.01,-117.00,1096.00,1600,20220808,-54.38,650,20230327,12.31,1044,-30.08,20230622,650,12.31,20230327,1600,-54.38,20220808,650,12.31,20230327,0.60,N,015020,500,214 억,,331206,N,N,0,N,00,N
20230727,160314,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,729,12,2,1.67,81230364,109827,29.52,720,761,720,932,502,717,739.63,0.74,28412,14506,794,755,724,685,654,740,670,214,215,500,480,1,1,42851600,312,-6.23,0.67,12,0.26,-117.00,1096.00,1600,20220808,-54.44,650,20230327,12.15,1044,-30.17,20230622,650,12.15,20230327,1600,-54.44,20220808,650,12.15,20230327,0.54,N,015020,500,214 억,,317385,N,N,0,N,00,N
20230727,150312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,727,10,2,1.39,77232418,104345,28.04,720,761,720,932,502,717,740.16,0.74,28412,17341,794,755,724,685,654,740,670,214,215,500,480,1,1,42851600,312,-6.21,0.66,12,0.24,-117.00,1096.00,1600,20220808,-54.56,650,20230327,11.85,1044,-30.36,20230622,650,11.85,20230327,1600,-54.56,20220808,650,11.85,20230327,0.54,N,015020,500,214 억,,317385,N,N,0,N,00,N
20230727,140311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,738,21,2,2.93,54858692,73655,19.79,720,761,720,932,502,717,744.81,0.74,28412,8799,794,755,724,685,654,740,670,214,215,500,480,1,1,42851600,316,-6.31,0.67,12,0.17,-117.00,1096.00,1600,20220808,-53.88,650,20230327,13.54,1044,-29.31,20230622,650,13.54,20230327,1600,-53.88,20220808,650,13.54,20230327,0.54,N,015020,500,214 억,,317385,N,N,0,N,00,N
20230727,130312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,745,28,2,3.91,46897578,62951,16.92,720,761,720,932,502,717,744.99,0.74,28412,13184,794,755,724,685,654,740,670,214,215,500,480,1,1,42851600,319,-6.37,0.68,12,0.15,-117.00,1096.00,1600,20220808,-53.44,650,20230327,14.62,1044,-28.64,20230622,650,14.62,20230327,1600,-53.44,20220808,650,14.62,20230327,0.54,N,015020,500,214 억,,317385,N,N,0,N,00,N
20230727,120313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,750,33,2,4.60,41864739,56180,15.10,720,761,720,932,502,717,745.19,0.74,28412,12691,794,755,724,685,654,740,670,214,215,500,480,1,1,42851600,321,-6.41,0.68,12,0.13,-117.00,1096.00,1600,20220808,-53.12,650,20230327,15.38,1044,-28.16,20230622,650,15.38,20230327,1600,-53.12,20220808,650,15.38,20230327,0.54,N,015020,500,214 억,,317385,N,N,0,N,00,N
20230727,110312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,750,33,2,4.60,27485126,37111,9.97,720,755,720,932,502,717,740.62,0.74,28412,11966,794,755,724,685,654,740,670,214,215,500,480,1,1,42851600,321,-6.41,0.68,12,0.09,-117.00,1096.00,1600,20220808,-53.12,650,20230327,15.38,1044,-28.16,20230622,650,15.38,20230327,1600,-53.12,20220808,650,15.38,20230327,0.54,N,015020,500,214 억,,317385,N,N,0,N,00,N
20230727,100312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,739,22,2,3.07,17369076,23445,6.30,720,755,720,932,502,717,740.84,0.74,28412,4179,794,755,724,685,654,740,670,214,215,500,480,1,1,42851600,317,-6.32,0.67,12,0.05,-117.00,1096.00,1600,20220808,-53.81,650,20230327,13.69,1044,-29.21,20230622,650,13.69,20230327,1600,-53.81,20220808,650,13.69,20230327,0.54,N,015020,500,214 억,,317385,N,N,0,N,00,N
20230727,090312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,735,18,2,2.51,2480332,3429,0.92,720,735,720,932,502,717,723.34,0.74,28412,2162,794,755,724,685,654,740,670,214,215,500,480,1,1,42851600,315,-6.28,0.67,12,0.01,-117.00,1096.00,1600,20220808,-54.06,650,20230327,13.08,1044,-29.60,20230622,650,13.08,20230327,1600,-54.06,20220808,650,13.08,20230327,0.54,N,015020,500,214 억,,317385,N,N,0,N,00,N
20230726,160311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,717,-20,5,-2.71,255857320,351868,130.68,728,763,693,958,516,737,727.14,0.67,0,29539,805,770,736,701,667,754,685,214,221,500,500,1,1,42851600,307,-6.13,0.65,12,0.82,-117.00,1096.00,1600,20220808,-55.19,650,20230327,10.31,1044,-31.32,20230622,650,10.31,20230327,1600,-55.19,20220808,650,10.31,20230327,0.51,N,015020,500,214 억,,288973,N,N,0,N,00,N
20230726,150312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,735,-2,5,-0.27,250557372,344594,127.98,728,763,693,958,516,737,727.11,0.67,0,32453,805,770,736,701,667,754,685,214,221,500,500,1,1,42851600,315,-6.28,0.67,12,0.80,-117.00,1096.00,1600,20220808,-54.06,650,20230327,13.08,1044,-29.60,20230622,650,13.08,20230327,1600,-54.06,20220808,650,13.08,20230327,0.51,N,015020,500,214 억,,288973,N,N,0,N,00,N
20230726,140313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,712,-25,5,-3.39,226521363,311560,115.71,728,763,693,958,516,737,727.06,0.67,0,29396,805,770,736,701,667,754,685,214,221,500,500,1,1,42851600,305,-6.09,0.65,12,0.73,-117.00,1096.00,1600,20220808,-55.50,650,20230327,9.54,1044,-31.80,20230622,650,9.54,20230327,1600,-55.50,20220808,650,9.54,20230327,0.51,N,015020,500,214 억,,288973,N,N,0,N,00,N
20230726,130310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,708,-29,5,-3.93,213051404,292645,108.68,728,763,693,958,516,737,728.02,0.67,0,22171,805,770,736,701,667,754,685,214,221,500,500,1,1,42851600,303,-6.05,0.65,12,0.68,-117.00,1096.00,1600,20220808,-55.75,650,20230327,8.92,1044,-32.18,20230622,650,8.92,20230327,1600,-55.75,20220808,650,8.92,20230327,0.51,N,015020,500,214 억,,288973,N,N,0,N,00,N
20230726,120311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,703,-34,5,-4.61,202934964,278243,103.34,728,763,693,958,516,737,729.34,0.67,0,22659,805,770,736,701,667,754,685,214,221,500,500,1,1,42851600,301,-6.01,0.64,12,0.65,-117.00,1096.00,1600,20220808,-56.06,650,20230327,8.15,1044,-32.66,20230622,650,8.15,20230327,1600,-56.06,20220808,650,8.15,20230327,0.51,N,015020,500,214 억,,288973,N,N,0,N,00,N
20230726,110310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,708,-29,5,-3.93,189461038,259053,96.21,728,763,693,958,516,737,731.36,0.67,0,19907,805,770,736,701,667,754,685,214,221,500,500,1,1,42851600,303,-6.05,0.65,12,0.60,-117.00,1096.00,1600,20220808,-55.75,650,20230327,8.92,1044,-32.18,20230622,650,8.92,20230327,1600,-55.75,20220808,650,8.92,20230327,0.51,N,015020,500,214 억,,288973,N,N,0,N,00,N
20230726,100312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,739,2,2,0.27,140755633,189966,70.55,728,763,704,958,516,737,740.95,0.67,0,-504,805,770,736,701,667,754,685,214,221,500,500,1,1,42851600,317,-6.32,0.67,12,0.44,-117.00,1096.00,1600,20220808,-53.81,650,20230327,13.69,1044,-29.21,20230622,650,13.69,20230327,1600,-53.81,20220808,650,13.69,20230327,0.51,N,015020,500,214 억,,288973,N,N,0,N,00,N
20230726,090309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,724,-13,5,-1.76,6126229,8428,3.13,728,730,720,958,516,737,726.89,0.67,0,-1429,805,770,736,701,667,754,685,214,221,500,500,1,1,42851600,310,-6.19,0.66,12,0.02,-117.00,1096.00,1600,20220808,-54.75,650,20230327,11.38,1044,-30.65,20230622,650,11.38,20230327,1600,-54.75,20220808,650,11.38,20230327,0.51,N,015020,500,214 억,,288973,N,N,0,N,00,N
20230725,160309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,737,-11,5,-1.47,197220479,268100,112.13,764,771,702,972,524,748,735.62,0.67,0,-80,820,784,764,728,708,774,718,214,224,500,500,1,1,42851600,316,-6.30,0.67,12,0.63,-117.00,1096.00,1600,20220808,-53.94,650,20230327,13.38,1044,-29.41,20230622,650,13.38,20230327,1600,-53.94,20220808,650,13.38,20230327,0.51,N,015020,500,214 억,,289106,N,N,0,N,00,N
20230725,150307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,729,-19,5,-2.54,184206927,250313,104.69,764,771,702,972,524,748,735.91,0.67,0,4086,820,784,764,728,708,774,718,214,224,500,500,1,1,42851600,312,-6.23,0.67,12,0.58,-117.00,1096.00,1600,20220808,-54.44,650,20230327,12.15,1044,-30.17,20230622,650,12.15,20230327,1600,-54.44,20220808,650,12.15,20230327,0.51,N,015020,500,214 억,,289106,N,N,0,N,00,N
20230725,140308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,728,-20,5,-2.67,168629037,228779,95.69,764,771,702,972,524,748,737.08,0.67,0,2066,820,784,764,728,708,774,718,214,224,500,500,1,1,42851600,312,-6.22,0.66,12,0.53,-117.00,1096.00,1600,20220808,-54.50,650,20230327,12.00,1044,-30.27,20230622,650,12.00,20230327,1600,-54.50,20220808,650,12.00,20230327,0.51,N,015020,500,214 억,,289106,N,N,0,N,00,N
20230725,130309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,741,-7,5,-0.94,128927862,173951,72.75,764,771,719,972,524,748,741.17,0.67,0,-12666,820,784,764,728,708,774,718,214,224,500,500,1,1,42851600,318,-6.33,0.68,12,0.41,-117.00,1096.00,1600,20220808,-53.69,650,20230327,14.00,1044,-29.02,20230622,650,14.00,20230327,1600,-53.69,20220808,650,14.00,20230327,0.51,N,015020,500,214 억,,289106,N,N,0,N,00,N
20230725,120310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,745,-3,5,-0.40,125943187,169935,71.07,764,771,719,972,524,748,741.13,0.67,0,-11843,820,784,764,728,708,774,718,214,224,500,500,1,1,42851600,319,-6.37,0.68,12,0.40,-117.00,1096.00,1600,20220808,-53.44,650,20230327,14.62,1044,-28.64,20230622,650,14.62,20230327,1600,-53.44,20220808,650,14.62,20230327,0.51,N,015020,500,214 억,,289106,N,N,0,N,00,N
20230725,110308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,750,2,2,0.27,46176216,60535,25.32,764,771,748,972,524,748,762.80,0.67,0,-18335,820,784,764,728,708,774,718,214,224,500,500,1,1,42851600,321,-6.41,0.68,12,0.14,-117.00,1096.00,1600,20220808,-53.12,650,20230327,15.38,1044,-28.16,20230622,650,15.38,20230327,1600,-53.12,20220808,650,15.38,20230327,0.51,N,015020,500,214 억,,289106,N,N,0,N,00,N
20230725,100308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,756,8,2,1.07,38066426,49821,20.84,764,771,748,972,524,748,764.06,0.67,0,-9668,820,784,764,728,708,774,718,214,224,500,500,1,1,42851600,324,-6.46,0.69,12,0.12,-117.00,1096.00,1600,20220808,-52.75,650,20230327,16.31,1044,-27.59,20230622,650,16.31,20230327,1600,-52.75,20220808,650,16.31,20230327,0.51,N,015020,500,214 억,,289106,N,N,0,N,00,N
20230725,090309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,766,18,2,2.41,4253424,5567,2.33,764,766,760,972,524,748,764.04,0.67,0,-1683,820,784,764,728,708,774,718,214,224,500,500,1,1,42851600,328,-6.55,0.70,12,0.01,-117.00,1096.00,1600,20220808,-52.12,650,20230327,17.85,1044,-26.63,20230622,650,17.85,20230327,1600,-52.12,20220808,650,17.85,20230327,0.51,N,015020,500,214 억,,289106,N,N,0,N,00,N
20230724,160308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,748,-47,5,-5.91,180293989,237853,275.44,795,800,744,1033,557,795,758.02,0.66,0,5983,825,810,795,780,765,802,772,214,238,500,540,1,1,42851600,321,-6.39,0.68,12,0.56,-117.00,1096.00,1600,20220808,-53.25,650,20230327,15.08,1044,-28.35,20230622,650,15.08,20230327,1600,-53.25,20220808,650,15.08,20230327,0.51,N,015020,500,214 억,,283123,N,N,0,N,00,N
20230724,150307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,750,-45,5,-5.66,173972741,229398,265.65,795,800,744,1033,557,795,758.39,0.66,0,6345,825,810,795,780,765,802,772,214,238,500,540,1,1,42851600,321,-6.41,0.68,12,0.54,-117.00,1096.00,1600,20220808,-53.12,650,20230327,15.38,1044,-28.16,20230622,650,15.38,20230327,1600,-53.12,20220808,650,15.38,20230327,0.51,N,015020,500,214 억,,283123,N,N,0,N,00,N
20230724,140306,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,751,-44,5,-5.53,159135832,209572,242.69,795,800,744,1033,557,795,759.34,0.66,0,11675,825,810,795,780,765,802,772,214,238,500,540,1,1,42851600,322,-6.42,0.69,12,0.49,-117.00,1096.00,1600,20220808,-53.06,650,20230327,15.54,1044,-28.07,20230622,650,15.54,20230327,1600,-53.06,20220808,650,15.54,20230327,0.51,N,015020,500,214 억,,283123,N,N,0,N,00,N
20230724,130307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,751,-44,5,-5.53,153863746,202550,234.56,795,800,744,1033,557,795,759.63,0.66,0,15767,825,810,795,780,765,802,772,214,238,500,540,1,1,42851600,322,-6.42,0.69,12,0.47,-117.00,1096.00,1600,20220808,-53.06,650,20230327,15.54,1044,-28.07,20230622,650,15.54,20230327,1600,-53.06,20220808,650,15.54,20230327,0.51,N,015020,500,214 억,,283123,N,N,0,N,00,N
20230724,120306,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,745,-50,5,-6.29,137742972,180990,209.59,795,800,744,1033,557,795,761.05,0.66,0,18246,825,810,795,780,765,802,772,214,238,500,540,1,1,42851600,319,-6.37,0.68,12,0.42,-117.00,1096.00,1600,20220808,-53.44,650,20230327,14.62,1044,-28.64,20230622,650,14.62,20230327,1600,-53.44,20220808,650,14.62,20230327,0.51,N,015020,500,214 억,,283123,N,N,0,N,00,N
20230724,110309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,757,-38,5,-4.78,102233734,133543,154.64,795,800,751,1033,557,795,765.55,0.66,0,19634,825,810,795,780,765,802,772,214,238,500,540,1,1,42851600,324,-6.47,0.69,12,0.31,-117.00,1096.00,1600,20220808,-52.69,650,20230327,16.46,1044,-27.49,20230622,650,16.46,20230327,1600,-52.69,20220808,650,16.46,20230327,0.51,N,015020,500,214 억,,283123,N,N,0,N,00,N
20230724,100305,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,755,-40,5,-5.03,70200677,91126,105.52,795,800,751,1033,557,795,770.37,0.66,0,10923,825,810,795,780,765,802,772,214,238,500,540,1,1,42851600,324,-6.45,0.69,12,0.21,-117.00,1096.00,1600,20220808,-52.81,650,20230327,16.15,1044,-27.68,20230622,650,16.15,20230327,1600,-52.81,20220808,650,16.15,20230327,0.51,N,015020,500,214 억,,283123,N,N,0,N,00,N
20230724,090306,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,799,4,2,0.50,5235892,6586,7.63,795,800,795,1033,557,795,795.00,0.66,0,-1550,825,810,795,780,765,802,772,214,238,500,540,1,1,42851600,342,-6.83,0.73,12,0.02,-117.00,1096.00,1600,20220808,-50.06,650,20230327,22.92,1044,-23.47,20230622,650,22.92,20230327,1600,-50.06,20220808,650,22.92,20230327,0.51,N,015020,500,214 억,,283123,N,N,0,N,00,N
20230721,160304,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,795,-3,5,-0.38,68242680,86355,83.70,799,810,780,1037,559,798,790.25,0.67,0,-5319,814,805,798,789,782,802,786,214,239,500,540,1,1,42851600,341,-6.79,0.73,12,0.20,-117.00,1096.00,1600,20220808,-50.31,650,20230327,22.31,1044,-23.85,20230622,650,22.31,20230327,1600,-50.31,20220808,650,22.31,20230327,0.52,N,015020,500,214 억,,288622,N,N,6,N,00,N
20230721,150307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,795,-3,5,-0.38,64391431,81494,78.99,799,810,780,1037,559,798,790.14,0.67,0,-4795,814,805,798,789,782,802,786,214,239,500,540,1,1,42851600,341,-6.79,0.73,12,0.19,-117.00,1096.00,1600,20220808,-50.31,650,20230327,22.31,1044,-23.85,20230622,650,22.31,20230327,1600,-50.31,20220808,650,22.31,20230327,0.52,N,015020,500,214 억,,288622,N,N,6,N,00,N
20230721,140305,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,799,1,2,0.13,60085568,76066,73.73,799,810,780,1037,559,798,789.91,0.67,0,-3856,814,805,798,789,782,802,786,214,239,500,540,1,1,42851600,342,-6.83,0.73,12,0.18,-117.00,1096.00,1600,20220808,-50.06,650,20230327,22.92,1044,-23.47,20230622,650,22.92,20230327,1600,-50.06,20220808,650,22.92,20230327,0.52,N,015020,500,214 억,,288622,N,N,6,N,00,N
20230721,130305,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,799,1,2,0.13,57072659,72294,70.07,799,810,780,1037,559,798,789.45,0.67,0,-2227,814,805,798,789,782,802,786,214,239,500,540,1,1,42851600,342,-6.83,0.73,12,0.17,-117.00,1096.00,1600,20220808,-50.06,650,20230327,22.92,1044,-23.47,20230622,650,22.92,20230327,1600,-50.06,20220808,650,22.92,20230327,0.52,N,015020,500,214 억,,288622,N,N,6,N,00,N
20230721,120308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,801,3,2,0.38,52698404,66828,64.77,799,810,780,1037,559,798,788.57,0.67,0,-418,814,805,798,789,782,802,786,214,239,500,540,1,1,42851600,343,-6.85,0.73,12,0.16,-117.00,1096.00,1600,20220808,-49.94,650,20230327,23.23,1044,-23.28,20230622,650,23.23,20230327,1600,-49.94,20220808,650,23.23,20230327,0.52,N,015020,500,214 억,,288622,N,N,6,N,00,N
20230721,110307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,785,-13,5,-1.63,29105891,37040,35.90,799,810,780,1037,559,798,785.80,0.67,0,-1878,814,805,798,789,782,802,786,214,239,500,540,1,1,42851600,336,-6.71,0.72,12,0.09,-117.00,1096.00,1600,20220808,-50.94,650,20230327,20.77,1044,-24.81,20230622,650,20.77,20230327,1600,-50.94,20220808,650,20.77,20230327,0.52,N,015020,500,214 억,,288622,N,N,6,N,00,N
20230721,100307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,780,-18,5,-2.26,23917427,30425,29.49,799,810,780,1037,559,798,786.11,0.67,0,-1948,814,805,798,789,782,802,786,214,239,500,540,1,1,42851600,334,-6.67,0.71,12,0.07,-117.00,1096.00,1600,20220808,-51.25,650,20230327,20.00,1044,-25.29,20230622,650,20.00,20230327,1600,-51.25,20220808,650,20.00,20230327,0.52,N,015020,500,214 억,,288622,N,N,6,N,00,N
20230721,090307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,810,12,2,1.50,837858,1048,1.02,799,810,799,1037,559,798,799.48,0.67,0,0,814,805,798,789,782,802,786,214,239,500,540,1,1,42851600,347,-6.92,0.74,12,0.00,-117.00,1096.00,1600,20220808,-49.38,650,20230327,24.62,1044,-22.41,20230622,650,24.62,20230327,1600,-49.38,20220808,650,24.62,20230327,0.52,N,015020,500,214 억,,288622,N,N,6,N,00,N
20230720,160305,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,798,-9,5,-1.12,81995969,102938,81.41,807,807,791,1049,565,807,796.56,0.67,0,-10050,845,826,813,794,781,819,787,214,242,500,540,1,1,42851600,342,-6.82,0.73,12,0.24,-117.00,1096.00,1600,20220808,-50.13,650,20230327,22.77,1044,-23.56,20230622,650,22.77,20230327,1600,-50.13,20220808,650,22.77,20230327,0.52,N,015020,500,214 억,,285122,N,N,6,N,00,N
20230720,150304,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,795,-12,5,-1.49,78069295,98007,77.51,807,807,791,1049,565,807,796.57,0.67,0,-9539,845,826,813,794,781,819,787,214,242,500,540,1,1,42851600,341,-6.79,0.73,12,0.23,-117.00,1096.00,1600,20220808,-50.31,650,20230327,22.31,1044,-23.85,20230622,650,22.31,20230327,1600,-50.31,20220808,650,22.31,20230327,0.52,N,015020,500,214 억,,285122,N,N,6,N,00,N
20230720,140304,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,793,-14,5,-1.73,70435074,88377,69.89,807,807,791,1049,565,807,796.98,0.67,0,-7588,845,826,813,794,781,819,787,214,242,500,540,1,1,42851600,340,-6.78,0.72,12,0.21,-117.00,1096.00,1600,20220808,-50.44,650,20230327,22.00,1044,-24.04,20230622,650,22.00,20230327,1600,-50.44,20220808,650,22.00,20230327,0.52,N,015020,500,214 억,,285122,N,N,6,N,00,N
20230720,130304,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,797,-10,5,-1.24,56115107,70347,55.63,807,807,792,1049,565,807,797.69,0.67,0,-6170,845,826,813,794,781,819,787,214,242,500,540,1,1,42851600,342,-6.81,0.73,12,0.16,-117.00,1096.00,1600,20220808,-50.19,650,20230327,22.62,1044,-23.66,20230622,650,22.62,20230327,1600,-50.19,20220808,650,22.62,20230327,0.52,N,015020,500,214 억,,285122,N,N,6,N,00,N
20230720,120307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,801,-6,5,-0.74,51515783,64583,51.08,807,807,792,1049,565,807,797.67,0.67,0,-4326,845,826,813,794,781,819,787,214,242,500,540,1,1,42851600,343,-6.85,0.73,12,0.15,-117.00,1096.00,1600,20220808,-49.94,650,20230327,23.23,1044,-23.28,20230622,650,23.23,20230327,1600,-49.94,20220808,650,23.23,20230327,0.52,N,015020,500,214 억,,285122,N,N,6,N,00,N
20230720,110305,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,794,-13,5,-1.61,37420585,46904,37.09,807,807,792,1049,565,807,797.81,0.67,0,-11319,845,826,813,794,781,819,787,214,242,500,540,1,1,42851600,340,-6.79,0.72,12,0.11,-117.00,1096.00,1600,20220808,-50.38,650,20230327,22.15,1044,-23.95,20230622,650,22.15,20230327,1600,-50.38,20220808,650,22.15,20230327,0.52,N,015020,500,214 억,,285122,N,N,6,N,00,N
20230720,100303,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,796,-11,5,-1.36,22118032,27665,21.88,807,807,796,1049,565,807,799.50,0.67,0,-7378,845,826,813,794,781,819,787,214,242,500,540,1,1,42851600,341,-6.80,0.73,12,0.06,-117.00,1096.00,1600,20220808,-50.25,650,20230327,22.46,1044,-23.75,20230622,650,22.46,20230327,1600,-50.25,20220808,650,22.46,20230327,0.52,N,015020,500,214 억,,285122,N,N,6,N,00,N
20230720,090303,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,800,-7,5,-0.87,1134240,1409,1.11,807,807,800,1049,565,807,805.00,0.67,0,-101,845,826,813,794,781,819,787,214,242,500,540,1,1,42851600,343,-6.84,0.73,12,0.00,-117.00,1096.00,1600,20220808,-50.00,650,20230327,23.08,1044,-23.37,20230622,650,23.08,20230327,1600,-50.00,20220808,650,23.08,20230327,0.52,N,015020,500,214 억,,285122,N,N,6,N,00,N
20230719,160309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,807,-23,5,-2.77,102548123,126394,132.43,830,832,800,1079,581,830,811.34,0.70,0,-13260,860,844,837,821,814,841,818,214,249,500,560,1,1,42851600,346,-6.90,0.74,12,0.29,-117.00,1096.00,1600,20220808,-49.56,650,20230327,24.15,1044,-22.70,20230622,650,24.15,20230327,1600,-49.56,20220808,650,24.15,20230327,0.52,N,015020,500,214 억,,298346,N,N,6,N,00,N
20230719,150307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,806,-24,5,-2.89,100371934,123694,129.60,830,832,800,1079,581,830,811.45,0.70,0,-12970,860,844,837,821,814,841,818,214,249,500,560,1,1,42851600,345,-6.89,0.74,12,0.29,-117.00,1096.00,1600,20220808,-49.62,650,20230327,24.00,1044,-22.80,20230622,650,24.00,20230327,1600,-49.62,20220808,650,24.00,20230327,0.52,N,015020,500,214 억,,298346,N,N,0,N,00,N
20230719,140309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,808,-22,5,-2.65,95182626,117250,122.85,830,832,800,1079,581,830,811.79,0.70,0,-12578,860,844,837,821,814,841,818,214,249,500,560,1,1,42851600,346,-6.91,0.74,12,0.27,-117.00,1096.00,1600,20220808,-49.50,650,20230327,24.31,1044,-22.61,20230622,650,24.31,20230327,1600,-49.50,20220808,650,24.31,20230327,0.52,N,015020,500,214 억,,298346,N,N,0,N,00,N
20230719,130305,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,806,-24,5,-2.89,79738341,98010,102.69,830,832,802,1079,581,830,813.57,0.70,0,-12364,860,844,837,821,814,841,818,214,249,500,560,1,1,42851600,345,-6.89,0.74,12,0.23,-117.00,1096.00,1600,20220808,-49.62,650,20230327,24.00,1044,-22.80,20230622,650,24.00,20230327,1600,-49.62,20220808,650,24.00,20230327,0.52,N,015020,500,214 억,,298346,N,N,0,N,00,N
20230719,120308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,811,-19,5,-2.29,63963294,78418,82.16,830,832,805,1079,581,830,815.67,0.70,0,-12240,860,844,837,821,814,841,818,214,249,500,560,1,1,42851600,348,-6.93,0.74,12,0.18,-117.00,1096.00,1600,20220808,-49.31,650,20230327,24.77,1044,-22.32,20230622,650,24.77,20230327,1600,-49.31,20220808,650,24.77,20230327,0.52,N,015020,500,214 억,,298346,N,N,0,N,00,N
20230719,110307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,813,-17,5,-2.05,48064076,58767,61.57,830,832,812,1079,581,830,817.88,0.70,0,-9631,860,844,837,821,814,841,818,214,249,500,560,1,1,42851600,348,-6.95,0.74,12,0.14,-117.00,1096.00,1600,20220808,-49.19,650,20230327,25.08,1044,-22.13,20230622,650,25.08,20230327,1600,-49.19,20220808,650,25.08,20230327,0.52,N,015020,500,214 억,,298346,N,N,0,N,00,N
20230719,100306,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,815,-15,5,-1.81,36915027,45060,47.21,830,832,814,1079,581,830,819.24,0.70,0,-9044,860,844,837,821,814,841,818,214,249,500,560,1,1,42851600,349,-6.97,0.74,12,0.11,-117.00,1096.00,1600,20220808,-49.06,650,20230327,25.38,1044,-21.93,20230622,650,25.38,20230327,1600,-49.06,20220808,650,25.38,20230327,0.52,N,015020,500,214 억,,298346,N,N,0,N,00,N
20230719,090308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,825,-5,5,-0.60,7483527,9072,9.51,830,832,822,1079,581,830,824.90,0.70,0,-1830,860,844,837,821,814,841,818,214,249,500,560,1,1,42851600,354,-7.05,0.75,12,0.02,-117.00,1096.00,1600,20220808,-48.44,650,20230327,26.92,1044,-20.98,20230622,650,26.92,20230327,1600,-48.44,20220808,650,26.92,20230327,0.52,N,015020,500,214 억,,298346,N,N,0,N,00,N
20230718,160306,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,830,-15,5,-1.78,79707268,95252,89.18,850,853,830,1098,592,845,836.80,0.79,0,-38401,863,854,847,838,831,850,834,214,253,500,570,1,1,42851600,356,-7.09,0.76,12,0.22,-117.00,1096.00,1600,20220808,-48.12,650,20230327,27.69,1044,-20.50,20230622,650,27.69,20230327,1600,-48.12,20220808,650,27.69,20230327,0.54,N,015020,500,214 억,,337595,N,N,9,N,00,N
20230718,150306,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,831,-14,5,-1.66,70576630,84275,78.91,850,853,830,1098,592,845,837.46,0.79,0,-36874,863,854,847,838,831,850,834,214,253,500,570,1,1,42851600,356,-7.10,0.76,12,0.20,-117.00,1096.00,1600,20220808,-48.06,650,20230327,27.85,1044,-20.40,20230622,650,27.85,20230327,1600,-48.06,20220808,650,27.85,20230327,0.54,N,015020,500,214 억,,337595,N,N,9,N,00,N
20230718,140304,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,836,-9,5,-1.07,55505057,66160,61.95,850,853,833,1098,592,845,838.95,0.79,0,-25818,863,854,847,838,831,850,834,214,253,500,570,1,1,42851600,358,-7.15,0.76,12,0.15,-117.00,1096.00,1600,20220808,-47.75,650,20230327,28.62,1044,-19.92,20230622,650,28.62,20230327,1600,-47.75,20220808,650,28.62,20230327,0.54,N,015020,500,214 억,,337595,N,N,9,N,00,N
20230718,130305,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,836,-9,5,-1.07,51314241,61135,57.24,850,853,834,1098,592,845,839.36,0.79,0,-24413,863,854,847,838,831,850,834,214,253,500,570,1,1,42851600,358,-7.15,0.76,12,0.14,-117.00,1096.00,1600,20220808,-47.75,650,20230327,28.62,1044,-19.92,20230622,650,28.62,20230327,1600,-47.75,20220808,650,28.62,20230327,0.54,N,015020,500,214 억,,337595,N,N,9,N,00,N
20230718,120306,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,836,-9,5,-1.07,44380752,52834,49.47,850,853,836,1098,592,845,840.00,0.79,0,-22163,863,854,847,838,831,850,834,214,253,500,570,1,1,42851600,358,-7.15,0.76,12,0.12,-117.00,1096.00,1600,20220808,-47.75,650,20230327,28.62,1044,-19.92,20230622,650,28.62,20230327,1600,-47.75,20220808,650,28.62,20230327,0.54,N,015020,500,214 억,,337595,N,N,9,N,00,N
20230718,110306,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,841,-4,5,-0.47,28816740,34244,32.06,850,853,840,1098,592,845,841.51,0.79,0,-14952,863,854,847,838,831,850,834,214,253,500,570,1,1,42851600,360,-7.19,0.77,12,0.08,-117.00,1096.00,1600,20220808,-47.44,650,20230327,29.38,1044,-19.44,20230622,650,29.38,20230327,1600,-47.44,20220808,650,29.38,20230327,0.54,N,015020,500,214 억,,337595,N,N,9,N,00,N
20230718,100304,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,843,-2,5,-0.24,16384008,19450,18.21,850,853,841,1098,592,845,842.37,0.79,0,-6936,863,854,847,838,831,850,834,214,253,500,570,1,1,42851600,361,-7.21,0.77,12,0.05,-117.00,1096.00,1600,20220808,-47.31,650,20230327,29.69,1044,-19.25,20230622,650,29.69,20230327,1600,-47.31,20220808,650,29.69,20230327,0.54,N,015020,500,214 억,,337595,N,N,9,N,00,N
20230718,090304,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,845,0,3,0.00,211462,249,0.23,850,853,845,1098,592,845,849.24,0.79,0,-22,863,854,847,838,831,850,834,214,253,500,570,1,1,42851600,362,-7.22,0.77,12,0.00,-117.00,1096.00,1600,20220808,-47.19,650,20230327,30.00,1044,-19.06,20230622,650,30.00,20230327,1600,-47.19,20220808,650,30.00,20230327,0.54,N,015020,500,214 억,,337595,N,N,9,N,00,N
20230717,160305,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,845,-3,5,-0.35,90206254,106217,136.89,848,856,840,1102,594,848,849.26,0.80,0,-8334,868,857,849,838,830,854,835,214,254,500,570,1,1,42851600,362,-7.22,0.77,12,0.25,-117.00,1096.00,1600,20220808,-47.19,650,20230327,30.00,1044,-19.06,20230622,650,30.00,20230327,1600,-47.19,20220808,650,30.00,20230327,0.53,N,015020,500,214 억,,342244,N,N,9,N,00,N
20230717,150304,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,850,2,2,0.24,85223024,100333,129.31,848,856,840,1102,594,848,849.40,0.80,0,-8337,868,857,849,838,830,854,835,214,254,500,570,1,1,42851600,364,-7.26,0.78,12,0.23,-117.00,1096.00,1600,20220808,-46.88,650,20230327,30.77,1044,-18.58,20230622,650,30.77,20230327,1600,-46.88,20220808,650,30.77,20230327,0.53,N,015020,500,214 억,,342244,N,N,29,N,00,N
20230717,140304,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,851,3,2,0.35,79155285,93171,120.08,848,856,840,1102,594,848,849.57,0.80,0,-8352,868,857,849,838,830,854,835,214,254,500,570,1,1,42851600,365,-7.27,0.78,12,0.22,-117.00,1096.00,1600,20220808,-46.81,650,20230327,30.92,1044,-18.49,20230622,650,30.92,20230327,1600,-46.81,20220808,650,30.92,20230327,0.53,N,015020,500,214 억,,342244,N,N,29,N,00,N
20230717,130302,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,847,-1,5,-0.12,75515712,88893,114.56,848,856,840,1102,594,848,849.51,0.80,0,-7795,868,857,849,838,830,854,835,214,254,500,570,1,1,42851600,363,-7.24,0.77,12,0.21,-117.00,1096.00,1600,20220808,-47.06,650,20230327,30.31,1044,-18.87,20230622,650,30.31,20230327,1600,-47.06,20220808,650,30.31,20230327,0.53,N,015020,500,214 억,,342244,N,N,29,N,00,N
20230717,120306,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,853,5,2,0.59,65293142,76856,99.05,848,856,840,1102,594,848,849.55,0.80,0,-7825,868,857,849,838,830,854,835,214,254,500,570,1,1,42851600,366,-7.29,0.78,12,0.18,-117.00,1096.00,1600,20220808,-46.69,650,20230327,31.23,1044,-18.30,20230622,650,31.23,20230327,1600,-46.69,20220808,650,31.23,20230327,0.53,N,015020,500,214 억,,342244,N,N,29,N,00,N
20230717,110303,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,855,7,2,0.83,58032063,68310,88.04,848,856,840,1102,594,848,849.54,0.80,0,-7790,868,857,849,838,830,854,835,214,254,500,570,1,1,42851600,366,-7.31,0.78,12,0.16,-117.00,1096.00,1600,20220808,-46.56,650,20230327,31.54,1044,-18.10,20230622,650,31.54,20230327,1600,-46.56,20220808,650,31.54,20230327,0.53,N,015020,500,214 억,,342244,N,N,29,N,00,N
20230717,100303,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,848,0,3,0.00,51819916,61029,78.65,848,856,840,1102,594,848,849.10,0.80,0,-7436,868,857,849,838,830,854,835,214,254,500,570,1,1,42851600,363,-7.25,0.77,12,0.14,-117.00,1096.00,1600,20220808,-47.00,650,20230327,30.46,1044,-18.77,20230622,650,30.46,20230327,1600,-47.00,20220808,650,30.46,20230327,0.53,N,015020,500,214 억,,342244,N,N,29,N,00,N
20230717,090303,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,848,0,3,0.00,2553368,3017,3.89,848,848,845,1102,594,848,846.33,0.80,0,-2689,868,857,849,838,830,854,835,214,254,500,570,1,1,42851600,363,-7.25,0.77,12,0.01,-117.00,1096.00,1600,20220808,-47.00,650,20230327,30.46,1044,-18.77,20230622,650,30.46,20230327,1600,-47.00,20220808,650,30.46,20230327,0.53,N,015020,500,214 억,,342244,N,N,29,N,00,N
20230714,160302,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,848,-2,5,-0.24,65159042,77081,63.98,850,860,841,1105,595,850,845.33,0.85,0,-20976,878,863,855,840,832,860,837,214,255,500,570,1,1,42851600,363,-7.25,0.77,12,0.18,-117.00,1096.00,1600,20220808,-47.00,650,20230327,30.46,1044,-18.77,20230622,650,30.46,20230327,1600,-47.00,20220808,650,30.46,20230327,0.53,N,015020,500,214 억,,363220,N,N,29,N,00,N
20230714,150304,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,847,-3,5,-0.35,62997213,74530,61.86,850,860,841,1105,595,850,845.26,0.85,0,-20323,878,863,855,840,832,860,837,214,255,500,570,1,1,42851600,363,-7.24,0.77,12,0.17,-117.00,1096.00,1600,20220808,-47.06,650,20230327,30.31,1044,-18.87,20230622,650,30.31,20230327,1600,-47.06,20220808,650,30.31,20230327,0.53,N,015020,500,214 억,,363220,N,N,472,N,00,N
20230714,140305,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,846,-4,5,-0.47,57707894,68273,56.67,850,860,841,1105,595,850,845.25,0.85,0,-20255,878,863,855,840,832,860,837,214,255,500,570,1,1,42851600,363,-7.23,0.77,12,0.16,-117.00,1096.00,1600,20220808,-47.12,650,20230327,30.15,1044,-18.97,20230622,650,30.15,20230327,1600,-47.12,20220808,650,30.15,20230327,0.53,N,015020,500,214 억,,363220,N,N,472,N,00,N
20230714,130301,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,846,-4,5,-0.47,55262959,65384,54.27,850,860,841,1105,595,850,845.21,0.85,0,-19737,878,863,855,840,832,860,837,214,255,500,570,1,1,42851600,363,-7.23,0.77,12,0.15,-117.00,1096.00,1600,20220808,-47.12,650,20230327,30.15,1044,-18.97,20230622,650,30.15,20230327,1600,-47.12,20220808,650,30.15,20230327,0.53,N,015020,500,214 억,,363220,N,N,472,N,00,N
20230714,120302,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,841,-9,5,-1.06,43926587,51929,43.10,850,860,841,1105,595,850,845.90,0.85,0,-19270,878,863,855,840,832,860,837,214,255,500,570,1,1,42851600,360,-7.19,0.77,12,0.12,-117.00,1096.00,1600,20220808,-47.44,650,20230327,29.38,1044,-19.44,20230622,650,29.38,20230327,1600,-47.44,20220808,650,29.38,20230327,0.53,N,015020,500,214 억,,363220,N,N,472,N,00,N
20230714,110303,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,846,-4,5,-0.47,30429254,35941,29.83,850,860,842,1105,595,850,846.64,0.85,0,-19043,878,863,855,840,832,860,837,214,255,500,570,1,1,42851600,363,-7.23,0.77,12,0.08,-117.00,1096.00,1600,20220808,-47.12,650,20230327,30.15,1044,-18.97,20230622,650,30.15,20230327,1600,-47.12,20220808,650,30.15,20230327,0.53,N,015020,500,214 억,,363220,N,N,472,N,00,N
20230714,100304,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,849,-1,5,-0.12,17183392,20292,16.84,850,860,843,1105,595,850,846.81,0.85,0,-16534,878,863,855,840,832,860,837,214,255,500,570,1,1,42851600,364,-7.26,0.77,12,0.05,-117.00,1096.00,1600,20220808,-46.94,650,20230327,30.62,1044,-18.68,20230622,650,30.62,20230327,1600,-46.94,20220808,650,30.62,20230327,0.53,N,015020,500,214 억,,363220,N,N,472,N,00,N
20230714,090304,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,856,6,2,0.71,521261,611,0.51,850,860,850,1105,595,850,853.13,0.85,0,-14,878,863,855,840,832,860,837,214,255,500,570,1,1,42851600,367,-7.32,0.78,12,0.00,-117.00,1096.00,1600,20220808,-46.50,650,20230327,31.69,1044,-18.01,20230622,650,31.69,20230327,1600,-46.50,20220808,650,31.69,20230327,0.53,N,015020,500,214 억,,363220,N,N,472,N,00,N
20230713,160302,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,850,-1,5,-0.12,96955710,113863,158.93,860,870,847,1106,596,851,851.51,0.85,0,-2030,877,863,854,840,831,859,836,214,255,500,570,1,1,42851600,364,-7.26,0.78,12,0.27,-117.00,1096.00,1600,20220808,-46.88,650,20230327,30.77,1044,-18.58,20230622,650,30.77,20230327,1600,-46.88,20220808,650,30.77,20230327,0.54,N,015020,500,214 억,,364785,N,N,472,N,00,N
20230713,150300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,852,1,2,0.12,92426497,108538,151.50,860,870,847,1106,596,851,851.56,0.85,0,-1659,877,863,854,840,831,859,836,214,255,500,570,1,1,42851600,365,-7.28,0.78,12,0.25,-117.00,1096.00,1600,20220808,-46.75,650,20230327,31.08,1044,-18.39,20230622,650,31.08,20230327,1600,-46.75,20220808,650,31.08,20230327,0.54,N,015020,500,214 억,,364785,N,N,34,N,00,N
20230713,140300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,850,-1,5,-0.12,76944368,90355,126.12,860,870,847,1106,596,851,851.58,0.85,0,2149,877,863,854,840,831,859,836,214,255,500,570,1,1,42851600,364,-7.26,0.78,12,0.21,-117.00,1096.00,1600,20220808,-46.88,650,20230327,30.77,1044,-18.58,20230622,650,30.77,20230327,1600,-46.88,20220808,650,30.77,20230327,0.54,N,015020,500,214 억,,364785,N,N,34,N,00,N
20230713,130301,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,853,2,2,0.24,63098267,74028,103.33,860,870,848,1106,596,851,852.36,0.85,0,2538,877,863,854,840,831,859,836,214,255,500,570,1,1,42851600,366,-7.29,0.78,12,0.17,-117.00,1096.00,1600,20220808,-46.69,650,20230327,31.23,1044,-18.30,20230622,650,31.23,20230327,1600,-46.69,20220808,650,31.23,20230327,0.54,N,015020,500,214 억,,364785,N,N,34,N,00,N
20230713,120258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,853,2,2,0.24,46714056,54755,76.43,860,870,848,1106,596,851,853.15,0.85,0,2883,877,863,854,840,831,859,836,214,255,500,570,1,1,42851600,366,-7.29,0.78,12,0.13,-117.00,1096.00,1600,20220808,-46.69,650,20230327,31.23,1044,-18.30,20230622,650,31.23,20230327,1600,-46.69,20220808,650,31.23,20230327,0.54,N,015020,500,214 억,,364785,N,N,34,N,00,N
20230713,110301,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,856,5,2,0.59,41084436,48135,67.19,860,870,848,1106,596,851,853.53,0.85,0,2750,877,863,854,840,831,859,836,214,255,500,570,1,1,42851600,367,-7.32,0.78,12,0.11,-117.00,1096.00,1600,20220808,-46.50,650,20230327,31.69,1044,-18.01,20230622,650,31.69,20230327,1600,-46.50,20220808,650,31.69,20230327,0.54,N,015020,500,214 억,,364785,N,N,34,N,00,N
20230713,100301,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,860,9,2,1.06,24714937,28939,40.39,860,870,848,1106,596,851,854.04,0.85,0,-34,877,863,854,840,831,859,836,214,255,500,570,1,1,42851600,369,-7.35,0.78,12,0.07,-117.00,1096.00,1600,20220808,-46.25,650,20230327,32.31,1044,-17.62,20230622,650,32.31,20230327,1600,-46.25,20220808,650,32.31,20230327,0.54,N,015020,500,214 억,,364785,N,N,34,N,00,N
20230713,090240,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,860,9,2,1.06,1130038,1314,1.83,860,860,859,1106,596,851,860.00,0.85,0,-2,877,863,854,840,831,859,836,214,255,500,570,1,1,42851600,369,-7.35,0.78,12,0.00,-117.00,1096.00,1600,20220808,-46.25,650,20230327,32.31,1044,-17.62,20230622,650,32.31,20230327,1600,-46.25,20220808,650,32.31,20230327,0.54,N,015020,500,214 억,,364785,N,N,34,N,00,N
20230712,160258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,851,-9,5,-1.05,61352476,71644,138.58,868,868,845,1118,602,860,856.35,0.86,0,-4447,886,872,866,852,846,870,850,214,258,500,580,1,1,42851600,365,-7.27,0.78,12,0.17,-117.00,1096.00,1600,20220808,-46.81,650,20230327,30.92,1044,-18.49,20230622,650,30.92,20230327,1600,-46.81,20220808,650,30.92,20230327,0.54,N,015020,500,214 억,,369167,N,N,34,N,00,N
20230712,150258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,855,-5,5,-0.58,57668667,67326,130.23,868,868,845,1118,602,860,856.56,0.86,0,-4419,886,872,866,852,846,870,850,214,258,500,580,1,1,42851600,366,-7.31,0.78,12,0.16,-117.00,1096.00,1600,20220808,-46.56,650,20230327,31.54,1044,-18.10,20230622,650,31.54,20230327,1600,-46.56,20220808,650,31.54,20230327,0.54,N,015020,500,214 억,,369167,N,N,0,N,00,N
20230712,140256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,854,-6,5,-0.70,40945799,47766,92.39,868,868,845,1118,602,860,857.22,0.86,0,-3850,886,872,866,852,846,870,850,214,258,500,580,1,1,42851600,366,-7.30,0.78,12,0.11,-117.00,1096.00,1600,20220808,-46.62,650,20230327,31.38,1044,-18.20,20230622,650,31.38,20230327,1600,-46.62,20220808,650,31.38,20230327,0.54,N,015020,500,214 억,,369167,N,N,0,N,00,N
20230712,130258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,858,-2,5,-0.23,37959002,44277,85.64,868,868,845,1118,602,860,857.31,0.86,0,-3732,886,872,866,852,846,870,850,214,258,500,580,1,1,42851600,368,-7.33,0.78,12,0.10,-117.00,1096.00,1600,20220808,-46.38,650,20230327,32.00,1044,-17.82,20230622,650,32.00,20230327,1600,-46.38,20220808,650,32.00,20230327,0.54,N,015020,500,214 억,,369167,N,N,0,N,00,N
20230712,120259,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,859,-1,5,-0.12,30228097,35208,68.10,868,868,845,1118,602,860,858.56,0.86,0,-3649,886,872,866,852,846,870,850,214,258,500,580,1,1,42851600,368,-7.34,0.78,12,0.08,-117.00,1096.00,1600,20220808,-46.31,650,20230327,32.15,1044,-17.72,20230622,650,32.15,20230327,1600,-46.31,20220808,650,32.15,20230327,0.54,N,015020,500,214 억,,369167,N,N,0,N,00,N
20230712,110258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,866,6,2,0.70,25213050,29355,56.78,868,868,845,1118,602,860,858.90,0.86,0,-2293,886,872,866,852,846,870,850,214,258,500,580,1,1,42851600,371,-7.40,0.79,12,0.07,-117.00,1096.00,1600,20220808,-45.88,650,20230327,33.23,1044,-17.05,20230622,650,33.23,20230327,1600,-45.88,20220808,650,33.23,20230327,0.54,N,015020,500,214 억,,369167,N,N,0,N,00,N
20230712,100300,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,864,4,2,0.47,6669943,7701,14.90,868,868,861,1118,602,860,866.11,0.86,0,-956,886,872,866,852,846,870,850,214,258,500,580,1,1,42851600,370,-7.38,0.79,12,0.02,-117.00,1096.00,1600,20220808,-46.00,650,20230327,32.92,1044,-17.24,20230622,650,32.92,20230327,1600,-46.00,20220808,650,32.92,20230327,0.54,N,015020,500,214 억,,369167,N,N,0,N,00,N
20230712,090258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,866,6,2,0.70,2194316,2529,4.89,868,868,866,1118,602,860,867.66,0.86,0,-363,886,872,866,852,846,870,850,214,258,500,580,1,1,42851600,371,-7.40,0.79,12,0.01,-117.00,1096.00,1600,20220808,-45.88,650,20230327,33.23,1044,-17.05,20230622,650,33.23,20230327,1600,-45.88,20220808,650,33.23,20230327,0.54,N,015020,500,214 억,,369167,N,N,0,N,00,N
20230711,160256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,860,-14,5,-1.60,44942634,51699,70.58,879,880,860,1136,612,874,869.31,0.88,0,-6237,890,881,875,866,860,879,864,214,262,500,590,1,1,42851600,369,-7.35,0.78,12,0.12,-117.00,1096.00,1600,20220808,-46.25,650,20230327,32.31,1044,-17.62,20230622,650,32.31,20230327,1600,-46.25,20220808,650,32.31,20230327,0.54,N,015020,500,214 억,,375370,N,N,0,N,00,N
20230711,150255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,870,-4,5,-0.46,39076966,44892,61.29,879,880,861,1136,612,874,870.47,0.88,0,-6103,890,881,875,866,860,879,864,214,262,500,590,1,1,42851600,373,-7.44,0.79,12,0.10,-117.00,1096.00,1600,20220808,-45.62,650,20230327,33.85,1044,-16.67,20230622,650,33.85,20230327,1600,-45.62,20220808,650,33.85,20230327,0.54,N,015020,500,214 억,,375370,N,N,0,N,00,N
20230711,140254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,871,-3,5,-0.34,31154817,35727,48.77,879,880,864,1136,612,874,872.02,0.88,0,-4116,890,881,875,866,860,879,864,214,262,500,590,1,1,42851600,373,-7.44,0.79,12,0.08,-117.00,1096.00,1600,20220808,-45.56,650,20230327,34.00,1044,-16.57,20230622,650,34.00,20230327,1600,-45.56,20220808,650,34.00,20230327,0.54,N,015020,500,214 억,,375370,N,N,0,N,00,N
20230711,130253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,868,-6,5,-0.69,21515866,24593,33.57,879,880,868,1136,612,874,874.88,0.88,0,-3961,890,881,875,866,860,879,864,214,262,500,590,1,1,42851600,372,-7.42,0.79,12,0.06,-117.00,1096.00,1600,20220808,-45.75,650,20230327,33.54,1044,-16.86,20230622,650,33.54,20230327,1600,-45.75,20220808,650,33.54,20230327,0.54,N,015020,500,214 억,,375370,N,N,0,N,00,N
20230711,120256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,871,-3,5,-0.34,16696577,19053,26.01,879,880,871,1136,612,874,876.32,0.88,0,-2843,890,881,875,866,860,879,864,214,262,500,590,1,1,42851600,373,-7.44,0.79,12,0.04,-117.00,1096.00,1600,20220808,-45.56,650,20230327,34.00,1044,-16.57,20230622,650,34.00,20230327,1600,-45.56,20220808,650,34.00,20230327,0.54,N,015020,500,214 억,,375370,N,N,0,N,00,N
20230711,110258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,871,-3,5,-0.34,14875031,16963,23.16,879,880,871,1136,612,874,876.91,0.88,0,-2792,890,881,875,866,860,879,864,214,262,500,590,1,1,42851600,373,-7.44,0.79,12,0.04,-117.00,1096.00,1600,20220808,-45.56,650,20230327,34.00,1044,-16.57,20230622,650,34.00,20230327,1600,-45.56,20220808,650,34.00,20230327,0.54,N,015020,500,214 억,,375370,N,N,0,N,00,N
20230711,100257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,875,1,2,0.11,9944184,11323,15.46,879,880,874,1136,612,874,878.23,0.88,0,-1398,890,881,875,866,860,879,864,214,262,500,590,1,1,42851600,375,-7.48,0.80,12,0.03,-117.00,1096.00,1600,20220808,-45.31,650,20230327,34.62,1044,-16.19,20230622,650,34.62,20230327,1600,-45.31,20220808,650,34.62,20230327,0.54,N,015020,500,214 억,,375370,N,N,0,N,00,N
20230711,090256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,879,5,2,0.57,66804,76,0.10,879,879,879,1136,612,874,879.00,0.88,0,-34,890,881,875,866,860,879,864,214,262,500,590,1,1,42851600,377,-7.51,0.80,12,0.00,-117.00,1096.00,1600,20220808,-45.06,650,20230327,35.23,1044,-15.80,20230622,650,35.23,20230327,1600,-45.06,20220808,650,35.23,20230327,0.54,N,015020,500,214 억,,375370,N,N,0,N,00,N
20230710,160256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,874,-10,5,-1.13,63993529,73241,157.22,884,884,869,1149,619,884,873.74,0.88,0,-4397,898,890,879,871,860,895,876,214,265,500,600,1,1,42851600,375,-7.47,0.80,12,0.17,-117.00,1096.00,1600,20220808,-45.38,650,20230327,34.46,1044,-16.28,20230622,650,34.46,20230327,1600,-45.38,20220808,650,34.46,20230327,0.58,N,015020,500,214 억,,376428,N,N,0,N,00,N
20230710,150255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,874,-10,5,-1.13,61051857,69872,149.99,884,884,869,1149,619,884,873.77,0.88,0,-4392,898,890,879,871,860,895,876,214,265,500,600,1,1,42851600,375,-7.47,0.80,12,0.16,-117.00,1096.00,1600,20220808,-45.38,650,20230327,34.46,1044,-16.28,20230622,650,34.46,20230327,1600,-45.38,20220808,650,34.46,20230327,0.58,N,015020,500,214 억,,376428,N,N,0,N,00,N
20230710,140252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,873,-11,5,-1.24,56716482,64907,139.33,884,884,869,1149,619,884,873.81,0.88,0,-4392,898,890,879,871,860,895,876,214,265,500,600,1,1,42851600,374,-7.46,0.80,12,0.15,-117.00,1096.00,1600,20220808,-45.44,650,20230327,34.31,1044,-16.38,20230622,650,34.31,20230327,1600,-45.44,20220808,650,34.31,20230327,0.58,N,015020,500,214 억,,376428,N,N,0,N,00,N
20230710,130251,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,873,-11,5,-1.24,35657332,40763,87.50,884,884,869,1149,619,884,874.75,0.88,0,-4456,898,890,879,871,860,895,876,214,265,500,600,1,1,42851600,374,-7.46,0.80,12,0.10,-117.00,1096.00,1600,20220808,-45.44,650,20230327,34.31,1044,-16.38,20230622,650,34.31,20230327,1600,-45.44,20220808,650,34.31,20230327,0.58,N,015020,500,214 억,,376428,N,N,0,N,00,N
20230710,120256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,871,-13,5,-1.47,28707261,32805,70.42,884,884,869,1149,619,884,875.09,0.88,0,-4452,898,890,879,871,860,895,876,214,265,500,600,1,1,42851600,373,-7.44,0.79,12,0.08,-117.00,1096.00,1600,20220808,-45.56,650,20230327,34.00,1044,-16.57,20230622,650,34.00,20230327,1600,-45.56,20220808,650,34.00,20230327,0.58,N,015020,500,214 억,,376428,N,N,0,N,00,N
20230710,110256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,873,-11,5,-1.24,15289211,17464,37.49,884,884,871,1149,619,884,875.47,0.88,0,-3645,898,890,879,871,860,895,876,214,265,500,600,1,1,42851600,374,-7.46,0.80,12,0.04,-117.00,1096.00,1600,20220808,-45.44,650,20230327,34.31,1044,-16.38,20230622,650,34.31,20230327,1600,-45.44,20220808,650,34.31,20230327,0.58,N,015020,500,214 억,,376428,N,N,0,N,00,N
20230710,100255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,873,-11,5,-1.24,5792688,6602,14.17,884,884,871,1149,619,884,877.41,0.88,0,-1988,898,890,879,871,860,895,876,214,265,500,600,1,1,42851600,374,-7.46,0.80,12,0.02,-117.00,1096.00,1600,20220808,-45.44,650,20230327,34.31,1044,-16.38,20230622,650,34.31,20230327,1600,-45.44,20220808,650,34.31,20230327,0.58,N,015020,500,214 억,,376428,N,N,0,N,00,N
20230710,090253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,880,-4,5,-0.45,1884166,2136,4.59,884,884,878,1149,619,884,882.10,0.88,0,-983,898,890,879,871,860,895,876,214,265,500,600,1,1,42851600,377,-7.52,0.80,12,0.00,-117.00,1096.00,1600,20220808,-45.00,650,20230327,35.38,1044,-15.71,20230622,650,35.38,20230327,1600,-45.00,20220808,650,35.38,20230327,0.58,N,015020,500,214 억,,376428,N,N,0,N,00,N
20230707,160251,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,884,-10,5,-1.12,40822341,46477,14.01,876,887,868,1162,626,894,878.18,0.90,0,-8984,950,922,879,851,808,900,829,214,268,500,600,1,1,42851600,379,-7.56,0.81,12,0.11,-117.00,1096.00,1600,20220808,-44.75,650,20230327,36.00,1044,-15.33,20230622,650,36.00,20230327,1600,-44.75,20220808,650,36.00,20230327,0.56,N,015020,500,214 억,,385412,N,N,0,N,00,N
20230707,150253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,878,-16,5,-1.79,34246109,39013,11.76,876,887,868,1162,626,894,877.81,0.90,0,-5299,950,922,879,851,808,900,829,214,268,500,600,1,1,42851600,376,-7.50,0.80,12,0.09,-117.00,1096.00,1600,20220808,-45.12,650,20230327,35.08,1044,-15.90,20230622,650,35.08,20230327,1600,-45.12,20220808,650,35.08,20230327,0.56,N,015020,500,214 억,,385412,N,N,0,N,00,N
20230707,140257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,874,-20,5,-2.24,31973114,36423,10.98,876,887,868,1162,626,894,877.83,0.90,0,-4695,950,922,879,851,808,900,829,214,268,500,600,1,1,42851600,375,-7.47,0.80,12,0.08,-117.00,1096.00,1600,20220808,-45.38,650,20230327,34.46,1044,-16.28,20230622,650,34.46,20230327,1600,-45.38,20220808,650,34.46,20230327,0.56,N,015020,500,214 억,,385412,N,N,0,N,00,N
20230707,130255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,878,-16,5,-1.79,28667519,32647,9.84,876,887,868,1162,626,894,878.11,0.90,0,-3798,950,922,879,851,808,900,829,214,268,500,600,1,1,42851600,376,-7.50,0.80,12,0.08,-117.00,1096.00,1600,20220808,-45.12,650,20230327,35.08,1044,-15.90,20230622,650,35.08,20230327,1600,-45.12,20220808,650,35.08,20230327,0.56,N,015020,500,214 억,,385412,N,N,0,N,00,N
20230707,120256,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,882,-12,5,-1.34,24935495,28400,8.56,876,887,868,1162,626,894,878.01,0.90,0,-2049,950,922,879,851,808,900,829,214,268,500,600,1,1,42851600,378,-7.54,0.80,12,0.07,-117.00,1096.00,1600,20220808,-44.88,650,20230327,35.69,1044,-15.52,20230622,650,35.69,20230327,1600,-44.88,20220808,650,35.69,20230327,0.56,N,015020,500,214 억,,385412,N,N,0,N,00,N
20230707,110255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,868,-26,5,-2.91,21351232,24316,7.33,876,887,868,1162,626,894,878.07,0.90,0,-852,950,922,879,851,808,900,829,214,268,500,600,1,1,42851600,372,-7.42,0.79,12,0.06,-117.00,1096.00,1600,20220808,-45.75,650,20230327,33.54,1044,-16.86,20230622,650,33.54,20230327,1600,-45.75,20220808,650,33.54,20230327,0.56,N,015020,500,214 억,,385412,N,N,0,N,00,N
20230707,100254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,887,-7,5,-0.78,13143834,14952,4.51,876,887,871,1162,626,894,879.07,0.90,0,-668,950,922,879,851,808,900,829,214,268,500,600,1,1,42851600,380,-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,-44.56,20220808,650,36.46,20230327,0.56,N,015020,500,214 억,,385412,N,N,0,N,00,N
20230707,090252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,878,-16,5,-1.79,4949102,5655,1.71,876,878,871,1162,626,894,875.17,0.90,0,1355,950,922,879,851,808,900,829,214,268,500,600,1,1,42851600,376,-7.50,0.80,12,0.01,-117.00,1096.00,1600,20220808,-45.12,650,20230327,35.08,1044,-15.90,20230622,650,35.08,20230327,1600,-45.12,20220808,650,35.08,20230327,0.56,N,015020,500,214 억,,385412,N,N,0,N,00,N
20230706,160252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,894,-11,5,-1.22,290060861,330845,196.81,905,907,836,1176,634,905,876.73,0.94,0,-12169,938,921,901,884,864,930,893,214,271,500,610,1,1,42851600,383,-7.64,0.82,12,0.77,-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,,404891,N,N,0,N,00,N
20230706,150254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,880,-25,5,-2.76,287450806,327906,195.07,905,907,836,1176,634,905,876.63,0.94,0,-11216,938,921,901,884,864,930,893,214,271,500,610,1,1,42851600,377,-7.52,0.80,12,0.77,-117.00,1096.00,1600,20220808,-45.00,650,20230327,35.38,1044,-15.71,20230622,650,35.38,20230327,1600,-45.00,20220808,650,35.38,20230327,0.56,N,015020,500,214 억,,404891,N,N,0,N,00,N
20230706,140252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,863,-42,5,-4.64,217303749,248443,147.79,905,907,836,1176,634,905,874.66,0.94,0,-4866,938,921,901,884,864,930,893,214,271,500,610,1,1,42851600,370,-7.38,0.79,12,0.58,-117.00,1096.00,1600,20220808,-46.06,650,20230327,32.77,1044,-17.34,20230622,650,32.77,20230327,1600,-46.06,20220808,650,32.77,20230327,0.56,N,015020,500,214 억,,404891,N,N,0,N,00,N
20230706,130252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,869,-36,5,-3.98,190602193,217520,129.40,905,907,836,1176,634,905,876.25,0.94,0,1571,938,921,901,884,864,930,893,214,271,500,610,1,1,42851600,372,-7.43,0.79,12,0.51,-117.00,1096.00,1600,20220808,-45.69,650,20230327,33.69,1044,-16.76,20230622,650,33.69,20230327,1600,-45.69,20220808,650,33.69,20230327,0.56,N,015020,500,214 억,,404891,N,N,0,N,00,N
20230706,120253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,877,-28,5,-3.09,180817818,206281,122.71,905,907,836,1176,634,905,876.56,0.94,0,7184,938,921,901,884,864,930,893,214,271,500,610,1,1,42851600,376,-7.50,0.80,12,0.48,-117.00,1096.00,1600,20220808,-45.19,650,20230327,34.92,1044,-16.00,20230622,650,34.92,20230327,1600,-45.19,20220808,650,34.92,20230327,0.56,N,015020,500,214 억,,404891,N,N,0,N,00,N
20230706,110255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,878,-27,5,-2.98,178563670,203704,121.18,905,907,836,1176,634,905,876.58,0.94,0,8675,938,921,901,884,864,930,893,214,271,500,610,1,1,42851600,376,-7.50,0.80,12,0.48,-117.00,1096.00,1600,20220808,-45.12,650,20230327,35.08,1044,-15.90,20230622,650,35.08,20230327,1600,-45.12,20220808,650,35.08,20230327,0.56,N,015020,500,214 억,,404891,N,N,0,N,00,N
20230706,100252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,899,-6,5,-0.66,54244335,60208,35.82,905,907,885,1176,634,905,900.95,0.94,0,-10603,938,921,901,884,864,930,893,214,271,500,610,1,1,42851600,385,-7.68,0.82,12,0.14,-117.00,1096.00,1600,20220808,-43.81,650,20230327,38.31,1044,-13.89,20230622,650,38.31,20230327,1600,-43.81,20220808,650,38.31,20230327,0.56,N,015020,500,214 억,,404891,N,N,0,N,00,N
20230706,090252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,897,-8,5,-0.88,2943096,3257,1.94,905,905,891,1176,634,905,903.62,0.94,0,-207,938,921,901,884,864,930,893,214,271,500,610,1,1,42851600,384,-7.67,0.82,12,0.01,-117.00,1096.00,1600,20220808,-43.94,650,20230327,38.00,1044,-14.08,20230622,650,38.00,20230327,1600,-43.94,20220808,650,38.00,20230327,0.56,N,015020,500,214 억,,404891,N,N,0,N,00,N
20230705,160253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,905,14,2,1.57,151030677,168100,157.29,891,918,881,1158,624,891,898.45,0.97,0,-8525,915,902,894,881,873,899,878,214,267,500,600,1,1,42851600,388,-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,-43.44,20220808,650,39.23,20230327,0.59,N,015020,500,214 억,,415169,N,N,0,N,00,N
20230705,150251,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,909,18,2,2.02,147994223,164729,154.13,891,918,881,1158,624,891,898.41,0.97,0,-8909,915,902,894,881,873,899,878,214,267,500,600,1,1,42851600,390,-7.77,0.83,12,0.38,-117.00,1096.00,1600,20220808,-43.19,650,20230327,39.85,1044,-12.93,20230622,650,39.85,20230327,1600,-43.19,20220808,650,39.85,20230327,0.59,N,015020,500,214 억,,415169,N,N,0,N,00,N
20230705,140249,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,882,-9,5,-1.01,64946988,73218,68.51,891,898,881,1158,624,891,887.04,0.97,0,-9272,915,902,894,881,873,899,878,214,267,500,600,1,1,42851600,378,-7.54,0.80,12,0.17,-117.00,1096.00,1600,20220808,-44.88,650,20230327,35.69,1044,-15.52,20230622,650,35.69,20230327,1600,-44.88,20220808,650,35.69,20230327,0.59,N,015020,500,214 억,,415169,N,N,0,N,00,N
20230705,130249,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,891,0,3,0.00,43468654,48878,45.73,891,898,882,1158,624,891,889.33,0.97,0,-9015,915,902,894,881,873,899,878,214,267,500,600,1,1,42851600,382,-7.62,0.81,12,0.11,-117.00,1096.00,1600,20220808,-44.31,650,20230327,37.08,1044,-14.66,20230622,650,37.08,20230327,1600,-44.31,20220808,650,37.08,20230327,0.59,N,015020,500,214 억,,415169,N,N,0,N,00,N
20230705,120249,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,890,-1,5,-0.11,40425447,45444,42.52,891,898,882,1158,624,891,889.57,0.97,0,-9420,915,902,894,881,873,899,878,214,267,500,600,1,1,42851600,381,-7.61,0.81,12,0.11,-117.00,1096.00,1600,20220808,-44.38,650,20230327,36.92,1044,-14.75,20230622,650,36.92,20230327,1600,-44.38,20220808,650,36.92,20230327,0.59,N,015020,500,214 억,,415169,N,N,0,N,00,N
20230705,110251,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,890,-1,5,-0.11,34777645,39098,36.58,891,898,882,1158,624,891,889.50,0.97,0,-6720,915,902,894,881,873,899,878,214,267,500,600,1,1,42851600,381,-7.61,0.81,12,0.09,-117.00,1096.00,1600,20220808,-44.38,650,20230327,36.92,1044,-14.75,20230622,650,36.92,20230327,1600,-44.38,20220808,650,36.92,20230327,0.59,N,015020,500,214 억,,415169,N,N,0,N,00,N
20230705,100250,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,895,4,2,0.45,25997736,29282,27.40,891,898,882,1158,624,891,887.84,0.97,0,-3098,915,902,894,881,873,899,878,214,267,500,600,1,1,42851600,384,-7.65,0.82,12,0.07,-117.00,1096.00,1600,20220808,-44.06,650,20230327,37.69,1044,-14.27,20230622,650,37.69,20230327,1600,-44.06,20220808,650,37.69,20230327,0.59,N,015020,500,214 억,,415169,N,N,0,N,00,N
20230705,090249,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,893,2,2,0.22,1774326,1990,1.86,891,893,891,1158,624,891,891.62,0.97,0,-72,915,902,894,881,873,899,878,214,267,500,600,1,1,42851600,383,-7.63,0.81,12,0.00,-117.00,1096.00,1600,20220808,-44.19,650,20230327,37.38,1044,-14.46,20230622,650,37.38,20230327,1600,-44.19,20220808,650,37.38,20230327,0.59,N,015020,500,214 억,,415169,N,N,0,N,00,N
20230704,160249,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,891,-5,5,-0.56,95253362,106562,79.88,903,907,886,1164,628,896,893.88,1.00,0,-8924,920,908,900,888,880,904,884,214,268,500,600,1,1,42851600,382,-7.62,0.81,12,0.25,-117.00,1096.00,1600,20220808,-44.31,650,20230327,37.08,1044,-14.66,20230622,650,37.08,20230327,1600,-44.31,20220808,650,37.08,20230327,0.60,N,015020,500,214 억,,427628,N,N,0,N,00,N
20230704,150247,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,890,-6,5,-0.67,88997670,99541,74.62,903,907,886,1164,628,896,894.08,1.00,0,-6737,920,908,900,888,880,904,884,214,268,500,600,1,1,42851600,381,-7.61,0.81,12,0.23,-117.00,1096.00,1600,20220808,-44.38,650,20230327,36.92,1044,-14.75,20230622,650,36.92,20230327,1600,-44.38,20220808,650,36.92,20230327,0.60,N,015020,500,214 억,,427628,N,N,0,N,00,N
20230704,140249,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,893,-3,5,-0.33,74754833,83507,62.60,903,907,888,1164,628,896,895.19,1.00,0,-5928,920,908,900,888,880,904,884,214,268,500,600,1,1,42851600,383,-7.63,0.81,12,0.19,-117.00,1096.00,1600,20220808,-44.19,650,20230327,37.38,1044,-14.46,20230622,650,37.38,20230327,1600,-44.19,20220808,650,37.38,20230327,0.60,N,015020,500,214 억,,427628,N,N,0,N,00,N
20230704,130246,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,892,-4,5,-0.45,47863625,53316,39.97,903,907,892,1164,628,896,897.73,1.00,0,-1996,920,908,900,888,880,904,884,214,268,500,600,1,1,42851600,382,-7.62,0.81,12,0.12,-117.00,1096.00,1600,20220808,-44.25,650,20230327,37.23,1044,-14.56,20230622,650,37.23,20230327,1600,-44.25,20220808,650,37.23,20230327,0.60,N,015020,500,214 억,,427628,N,N,0,N,00,N
20230704,120248,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,898,2,2,0.22,37071137,41239,30.91,903,907,895,1164,628,896,898.93,1.00,0,-1864,920,908,900,888,880,904,884,214,268,500,600,1,1,42851600,385,-7.68,0.82,12,0.10,-117.00,1096.00,1600,20220808,-43.88,650,20230327,38.15,1044,-13.98,20230622,650,38.15,20230327,1600,-43.88,20220808,650,38.15,20230327,0.60,N,015020,500,214 억,,427628,N,N,0,N,00,N
20230704,110245,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,897,1,2,0.11,33066953,36775,27.57,903,907,895,1164,628,896,899.17,1.00,0,-1086,920,908,900,888,880,904,884,214,268,500,600,1,1,42851600,384,-7.67,0.82,12,0.09,-117.00,1096.00,1600,20220808,-43.94,650,20230327,38.00,1044,-14.08,20230622,650,38.00,20230327,1600,-43.94,20220808,650,38.00,20230327,0.60,N,015020,500,214 억,,427628,N,N,0,N,00,N
20230704,100245,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,895,-1,5,-0.11,23196888,25773,19.32,903,907,895,1164,628,896,900.05,1.00,0,-123,920,908,900,888,880,904,884,214,268,500,600,1,1,42851600,384,-7.65,0.82,12,0.06,-117.00,1096.00,1600,20220808,-44.06,650,20230327,37.69,1044,-14.27,20230622,650,37.69,20230327,1600,-44.06,20220808,650,37.69,20230327,0.60,N,015020,500,214 억,,427628,N,N,0,N,00,N
20230704,090245,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,903,7,2,0.78,1236207,1369,1.03,903,903,903,1164,628,896,903.00,1.00,0,0,920,908,900,888,880,904,884,214,268,500,600,1,1,42851600,387,-7.72,0.82,12,0.00,-117.00,1096.00,1600,20220808,-43.56,650,20230327,38.92,1044,-13.51,20230622,650,38.92,20230327,1600,-43.56,20220808,650,38.92,20230327,0.60,N,015020,500,214 억,,427628,N,N,0,N,00,N
20230703,160243,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,896,-6,5,-0.67,120170498,132932,153.62,902,912,892,1172,632,902,904.00,0.97,0,12397,926,913,897,884,868,920,891,214,270,500,610,1,1,42851600,384,-7.66,0.82,12,0.31,-117.00,1096.00,1600,20220808,-44.00,650,20230327,37.85,1044,-14.18,20230622,650,37.85,20230327,1600,-44.00,20220808,650,37.85,20230327,0.59,N,015020,500,214 억,,415231,N,N,0,N,00,N
20230703,150245,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,900,-2,5,-0.22,116331209,128655,148.68,902,912,892,1172,632,902,904.21,0.97,0,12398,926,913,897,884,868,920,891,214,270,500,610,1,1,42851600,386,-7.69,0.82,12,0.30,-117.00,1096.00,1600,20220808,-43.75,650,20230327,38.46,1044,-13.79,20230622,650,38.46,20230327,1600,-43.75,20220808,650,38.46,20230327,0.59,N,015020,500,214 억,,415231,N,N,0,N,00,N
20230703,140245,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,905,3,2,0.33,109586966,121192,140.06,902,912,892,1172,632,902,904.24,0.97,0,12228,926,913,897,884,868,920,891,214,270,500,610,1,1,42851600,388,-7.74,0.83,12,0.28,-117.00,1096.00,1600,20220808,-43.44,650,20230327,39.23,1044,-13.31,20230622,650,39.23,20230327,1600,-43.44,20220808,650,39.23,20230327,0.59,N,015020,500,214 억,,415231,N,N,0,N,00,N
20230703,130244,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,904,2,2,0.22,93738946,103672,119.81,902,912,892,1172,632,902,904.19,0.97,0,15665,926,913,897,884,868,920,891,214,270,500,610,1,1,42851600,387,-7.73,0.82,12,0.24,-117.00,1096.00,1600,20220808,-43.50,650,20230327,39.08,1044,-13.41,20230622,650,39.08,20230327,1600,-43.50,20220808,650,39.08,20230327,0.59,N,015020,500,214 억,,415231,N,N,0,N,00,N
20230703,120244,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,904,2,2,0.22,74224908,81891,94.64,902,912,898,1172,632,902,906.39,0.97,0,7975,926,913,897,884,868,920,891,214,270,500,610,1,1,42851600,387,-7.73,0.82,12,0.19,-117.00,1096.00,1600,20220808,-43.50,650,20230327,39.08,1044,-13.41,20230622,650,39.08,20230327,1600,-43.50,20220808,650,39.08,20230327,0.59,N,015020,500,214 억,,415231,N,N,0,N,00,N
20230703,110245,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,908,6,2,0.67,59753537,65851,76.10,902,912,902,1172,632,902,907.41,0.97,0,7895,926,913,897,884,868,920,891,214,270,500,610,1,1,42851600,389,-7.76,0.83,12,0.15,-117.00,1096.00,1600,20220808,-43.25,650,20230327,39.69,1044,-13.03,20230622,650,39.69,20230327,1600,-43.25,20220808,650,39.69,20230327,0.59,N,015020,500,214 억,,415231,N,N,0,N,00,N
20230703,100241,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,909,7,2,0.78,41151744,45330,52.39,902,912,902,1172,632,902,907.83,0.97,0,10644,926,913,897,884,868,920,891,214,270,500,610,1,1,42851600,390,-7.77,0.83,12,0.11,-117.00,1096.00,1600,20220808,-43.19,650,20230327,39.85,1044,-12.93,20230622,650,39.85,20230327,1600,-43.19,20220808,650,39.85,20230327,0.59,N,015020,500,214 억,,415231,N,N,0,N,00,N
20230703,090241,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,904,2,2,0.22,1316202,1459,1.69,902,904,902,1172,632,902,902.13,0.97,0,14,926,913,897,884,868,920,891,214,270,500,610,1,1,42851600,387,-7.73,0.82,12,0.00,-117.00,1096.00,1600,20220808,-43.50,650,20230327,39.08,1044,-13.41,20230622,650,39.08,20230327,1600,-43.50,20220808,650,39.08,20230327,0.59,N,015020,500,214 억,,415231,N,N,0,N,00,N