KissMeData/011420/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	160245	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	2190	-10	5	-0.45	561858525	259486	16.29	2200	2210	2130	2860	1540	2200	2165.27	1.94	0	14033	2603	2401	2298	2096	1993	2350	2045	138	660	500	1360	5	1	27549644	603	13.11	1.81	12	0.94	167.00	1210.00	4230	20230217	-48.23	1555	20230103	40.84	4230	-48.23	20230217	1555	40.84	20230103	4230	-48.23	20230217	1555	40.84	20230103	2.77	N	011420	500	137 억		534769	N	N	2	N	00	N
3	20230630	150246	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	2200	0	3	0.00	524427285	242477	15.22	2200	2205	2130	2860	1540	2200	2162.79	1.94	0	10495	2603	2401	2298	2096	1993	2350	2045	138	660	500	1360	5	1	27549644	606	13.17	1.82	12	0.88	167.00	1210.00	4230	20230217	-47.99	1555	20230103	41.48	4230	-47.99	20230217	1555	41.48	20230103	4230	-47.99	20230217	1555	41.48	20230103	2.77	N	011420	500	137 억		534769	N	N	2	N	00	N
4	20230630	140247	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	2170	-30	5	-1.36	466221475	215912	13.55	2200	2200	2130	2860	1540	2200	2159.31	1.94	0	11776	2603	2401	2298	2096	1993	2350	2045	138	660	500	1360	5	1	27549644	598	12.99	1.79	12	0.78	167.00	1210.00	4230	20230217	-48.70	1555	20230103	39.55	4230	-48.70	20230217	1555	39.55	20230103	4230	-48.70	20230217	1555	39.55	20230103	2.77	N	011420	500	137 억		534769	N	N	2	N	00	N
5	20230630	130246	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	2175	-25	5	-1.14	417376830	193356	12.14	2200	2200	2130	2860	1540	2200	2158.59	1.94	0	12899	2603	2401	2298	2096	1993	2350	2045	138	660	500	1360	5	1	27549644	599	13.02	1.80	12	0.70	167.00	1210.00	4230	20230217	-48.58	1555	20230103	39.87	4230	-48.58	20230217	1555	39.87	20230103	4230	-48.58	20230217	1555	39.87	20230103	2.77	N	011420	500	137 억		534769	N	N	2	N	00	N
6	20230630	120245	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	2180	-20	5	-0.91	381317835	176771	11.10	2200	2200	2130	2860	1540	2200	2157.13	1.94	0	12842	2603	2401	2298	2096	1993	2350	2045	138	660	500	1360	5	1	27549644	601	13.05	1.80	12	0.64	167.00	1210.00	4230	20230217	-48.46	1555	20230103	40.19	4230	-48.46	20230217	1555	40.19	20230103	4230	-48.46	20230217	1555	40.19	20230103	2.77	N	011420	500	137 억		534769	N	N	2	N	00	N
7	20230630	110246	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	2170	-30	5	-1.36	341853935	158702	9.96	2200	2200	2130	2860	1540	2200	2154.06	1.94	0	13719	2603	2401	2298	2096	1993	2350	2045	138	660	500	1360	5	1	27549644	598	12.99	1.79	12	0.58	167.00	1210.00	4230	20230217	-48.70	1555	20230103	39.55	4230	-48.70	20230217	1555	39.55	20230103	4230	-48.70	20230217	1555	39.55	20230103	2.77	N	011420	500	137 억		534769	N	N	2	N	00	N
8	20230630	100245	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	2150	-50	5	-2.27	240090480	111285	6.99	2200	2200	2145	2860	1540	2200	2157.44	1.94	0	12555	2603	2401	2298	2096	1993	2350	2045	138	660	500	1360	5	1	27549644	592	12.87	1.78	12	0.40	167.00	1210.00	4230	20230217	-49.17	1555	20230103	38.26	4230	-49.17	20230217	1555	38.26	20230103	4230	-49.17	20230217	1555	38.26	20230103	2.77	N	011420	500	137 억		534769	N	N	2	N	00	N
9	20230630	090247	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	2190	-10	5	-0.45	7699785	3507	0.22	2200	2200	2190	2860	1540	2200	2195.55	1.94	0	618	2603	2401	2298	2096	1993	2350	2045	138	660	500	1360	5	1	27549644	603	13.11	1.81	12	0.01	167.00	1210.00	4230	20230217	-48.23	1555	20230103	40.84	4230	-48.23	20230217	1555	40.84	20230103	4230	-48.23	20230217	1555	40.84	20230103	2.77	N	011420	500	137 억		534769	N	N	2	N	00	N
10	20230629	160245	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	2200	-165	5	-6.98	3667540630	1584181	913.54	2375	2500	2195	3070	1660	2365	2315.20	2.66	0	-192158	2455	2410	2380	2335	2305	2395	2320	138	705	500	1460	5	1	27549644	606	13.17	1.82	12	5.75	167.00	1210.00	4230	20230217	-47.99	1555	20230103	41.48	4230	-47.99	20230217	1555	41.48	20230103	4230	-47.99	20230217	1555	41.48	20230103	2.79	N	011420	500	137 억		731853	N	N	2	N	00	N
11	20230629	150244	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	2210	-155	5	-6.55	3604867410	1555767	897.15	2375	2500	2195	3070	1660	2365	2317.09	2.66	0	-197554	2455	2410	2380	2335	2305	2395	2320	138	705	500	1460	5	1	27549644	609	13.23	1.83	12	5.65	167.00	1210.00	4230	20230217	-47.75	1555	20230103	42.12	4230	-47.75	20230217	1555	42.12	20230103	4230	-47.75	20230217	1555	42.12	20230103	2.79	N	011420	500	137 억		731853	N	N	0	N	00	N
12	20230629	140244	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	2210	-155	5	-6.55	3469235765	1494262	861.68	2375	2500	2195	3070	1660	2365	2321.69	2.66	0	-197803	2455	2410	2380	2335	2305	2395	2320	138	705	500	1460	5	1	27549644	609	13.23	1.83	12	5.42	167.00	1210.00	4230	20230217	-47.75	1555	20230103	42.12	4230	-47.75	20230217	1555	42.12	20230103	4230	-47.75	20230217	1555	42.12	20230103	2.79	N	011420	500	137 억		731853	N	N	0	N	00	N
13	20230629	130244	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	2225	-140	5	-5.92	3352740090	1441676	831.36	2375	2500	2195	3070	1660	2365	2325.57	2.66	0	-186197	2455	2410	2380	2335	2305	2395	2320	138	705	500	1460	5	1	27549644	613	13.32	1.84	12	5.23	167.00	1210.00	4230	20230217	-47.40	1555	20230103	43.09	4230	-47.40	20230217	1555	43.09	20230103	4230	-47.40	20230217	1555	43.09	20230103	2.79	N	011420	500	137 억		731853	N	N	0	N	00	N
14	20230629	120245	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	2230	-135	5	-5.71	3044175170	1302204	750.93	2375	2500	2210	3070	1660	2365	2337.70	2.66	0	-195930	2455	2410	2380	2335	2305	2395	2320	138	705	500	1460	5	1	27549644	614	13.35	1.84	12	4.73	167.00	1210.00	4230	20230217	-47.28	1555	20230103	43.41	4230	-47.28	20230217	1555	43.41	20230103	4230	-47.28	20230217	1555	43.41	20230103	2.79	N	011420	500	137 억		731853	N	N	0	N	00	N
15	20230629	110245	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	2400	35	2	1.48	1067740945	452381	260.87	2375	2500	2245	3070	1660	2365	2360.26	2.66	0	-98188	2455	2410	2380	2335	2305	2395	2320	138	705	500	1460	5	1	27549644	661	14.37	1.98	12	1.64	167.00	1210.00	4230	20230217	-43.26	1555	20230103	54.34	4230	-43.26	20230217	1555	54.34	20230103	4230	-43.26	20230217	1555	54.34	20230103	2.79	N	011420	500	137 억		731853	N	N	0	N	00	N
16	20230629	100245	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	2275	-90	5	-3.81	223369680	96793	55.82	2375	2390	2270	3070	1660	2365	2307.45	2.66	0	-7052	2455	2410	2380	2335	2305	2395	2320	138	705	500	1460	5	1	27549644	627	13.62	1.88	12	0.35	167.00	1210.00	4230	20230217	-46.22	1555	20230103	46.30	4230	-46.22	20230217	1555	46.30	20230103	4230	-46.22	20230217	1555	46.30	20230103	2.79	N	011420	500	137 억		731853	N	N	0	N	00	N
17	20230629	090245	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	2365	0	3	0.00	9276175	3913	2.26	2375	2390	2365	3070	1660	2365	2371.29	2.66	0	-202	2455	2410	2380	2335	2305	2395	2320	138	705	500	1460	5	1	27549644	652	14.16	1.95	12	0.01	167.00	1210.00	4230	20230217	-44.09	1555	20230103	52.09	4230	-44.09	20230217	1555	52.09	20230103	4230	-44.09	20230217	1555	52.09	20230103	2.79	N	011420	500	137 억		731853	N	N	0	N	00	N
18	20230628	160243	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	2365	-10	5	-0.42	400023000	167849	64.64	2375	2425	2350	3085	1665	2375	2383.25	2.68	0	-7005	2461	2417	2356	2312	2251	2387	2282	138	710	500	1470	5	1	27549644	652	14.16	1.95	12	0.61	167.00	1210.00	4230	20230217	-44.09	1555	20230103	52.09	4230	-44.09	20230217	1555	52.09	20230103	4230	-44.09	20230217	1555	52.09	20230103	2.87	N	011420	500	137 억		739617	N	N	2	N	00	N
19	20230628	150244	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	2370	-5	5	-0.21	345253825	144616	55.70	2375	2425	2350	3085	1665	2375	2387.38	2.68	0	-7650	2461	2417	2356	2312	2251	2387	2282	138	710	500	1470	5	1	27549644	653	14.19	1.96	12	0.52	167.00	1210.00	4230	20230217	-43.97	1555	20230103	52.41	4230	-43.97	20230217	1555	52.41	20230103	4230	-43.97	20230217	1555	52.41	20230103	2.87	N	011420	500	137 억		739617	N	N	2	N	00	N
20	20230628	140243	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	2360	-15	5	-0.63	304143020	127248	49.01	2375	2425	2350	3085	1665	2375	2390.16	2.68	0	-4477	2461	2417	2356	2312	2251	2387	2282	138	710	500	1470	5	1	27549644	650	14.13	1.95	12	0.46	167.00	1210.00	4230	20230217	-44.21	1555	20230103	51.77	4230	-44.21	20230217	1555	51.77	20230103	4230	-44.21	20230217	1555	51.77	20230103	2.87	N	011420	500	137 억		739617	N	N	2	N	00	N
21	20230628	130243	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	2390	15	2	0.63	209841385	87437	33.67	2375	2425	2365	3085	1665	2375	2399.92	2.68	0	3336	2461	2417	2356	2312	2251	2387	2282	138	710	500	1470	5	1	27549644	658	14.31	1.98	12	0.32	167.00	1210.00	4230	20230217	-43.50	1555	20230103	53.70	4230	-43.50	20230217	1555	53.70	20230103	4230	-43.50	20230217	1555	53.70	20230103	2.87	N	011420	500	137 억		739617	N	N	2	N	00	N
22	20230628	120224	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	2395	20	2	0.84	194351605	80976	31.19	2375	2425	2365	3085	1665	2375	2400.11	2.68	0	4858	2461	2417	2356	2312	2251	2387	2282	138	710	500	1470	5	1	27549644	660	14.34	1.98	12	0.29	167.00	1210.00	4230	20230217	-43.38	1555	20230103	54.02	4230	-43.38	20230217	1555	54.02	20230103	4230	-43.38	20230217	1555	54.02	20230103	2.87	N	011420	500	137 억		739617	N	N	2	N	00	N
23	20230628	110245	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	2395	20	2	0.84	161171170	67112	25.85	2375	2425	2365	3085	1665	2375	2401.53	2.68	0	4183	2461	2417	2356	2312	2251	2387	2282	138	710	500	1470	5	1	27549644	660	14.34	1.98	12	0.24	167.00	1210.00	4230	20230217	-43.38	1555	20230103	54.02	4230	-43.38	20230217	1555	54.02	20230103	4230	-43.38	20230217	1555	54.02	20230103	2.87	N	011420	500	137 억		739617	N	N	2	N	00	N
24	20230628	100243	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	2410	35	2	1.47	77032820	32195	12.40	2375	2425	2365	3085	1665	2375	2392.70	2.68	0	3723	2461	2417	2356	2312	2251	2387	2282	138	710	500	1470	5	1	27549644	664	14.43	1.99	12	0.12	167.00	1210.00	4230	20230217	-43.03	1555	20230103	54.98	4230	-43.03	20230217	1555	54.98	20230103	4230	-43.03	20230217	1555	54.98	20230103	2.87	N	011420	500	137 억		739617	N	N	2	N	00	N
25	20230628	090244	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	2375	0	3	0.00	10793185	4544	1.75	2375	2380	2370	3085	1665	2375	2375.26	2.68	0	-2280	2461	2417	2356	2312	2251	2387	2282	138	710	500	1470	5	1	27549644	654	14.22	1.96	12	0.02	167.00	1210.00	4230	20230217	-43.85	1555	20230103	52.73	4230	-43.85	20230217	1555	52.73	20230103	4230	-43.85	20230217	1555	52.73	20230103	2.87	N	011420	500	137 억		739617	N	N	2	N	00	N
26	20230627	160244	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	2375	-30	5	-1.25	596962335	254025	60.94	2400	2400	2295	3125	1685	2405	2349.77	2.72	0	-10560	2561	2482	2391	2312	2221	2522	2352	138	720	500	1490	5	1	27549644	654	14.22	1.96	12	0.92	167.00	1210.00	4230	20230217	-43.85	1495	20220624	58.86	4230	-43.85	20230217	1555	52.73	20230103	4230	-43.85	20230217	1555	52.73	20230103	2.77	N	011420	500	137 억		749983	N	N	2	N	00	N
27	20230627	150245	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	2390	-15	5	-0.62	508943260	217114	52.08	2400	2400	2295	3125	1685	2405	2344.13	2.72	0	-16013	2561	2482	2391	2312	2221	2522	2352	138	720	500	1490	5	1	27549644	658	14.31	1.98	12	0.79	167.00	1210.00	4230	20230217	-43.50	1495	20220624	59.87	4230	-43.50	20230217	1555	53.70	20230103	4230	-43.50	20230217	1555	53.70	20230103	2.77	N	011420	500	137 억		749983	N	N	8	N	00	N
28	20230627	140247	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	2395	-10	5	-0.42	471261340	201317	48.29	2400	2400	2295	3125	1685	2405	2340.89	2.72	0	-15804	2561	2482	2391	2312	2221	2522	2352	138	720	500	1490	5	1	27549644	660	14.34	1.98	12	0.73	167.00	1210.00	4230	20230217	-43.38	1495	20220624	60.20	4230	-43.38	20230217	1555	54.02	20230103	4230	-43.38	20230217	1555	54.02	20230103	2.77	N	011420	500	137 억		749983	N	N	8	N	00	N
29	20230627	130248	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	2375	-30	5	-1.25	418648825	179071	42.96	2400	2400	2295	3125	1685	2405	2337.89	2.72	0	-17037	2561	2482	2391	2312	2221	2522	2352	138	720	500	1490	5	1	27549644	654	14.22	1.96	12	0.65	167.00	1210.00	4230	20230217	-43.85	1495	20220624	58.86	4230	-43.85	20230217	1555	52.73	20230103	4230	-43.85	20230217	1555	52.73	20230103	2.77	N	011420	500	137 억		749983	N	N	8	N	00	N
30	20230627	120248	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	2355	-50	5	-2.08	375696845	160958	38.61	2400	2400	2295	3125	1685	2405	2334.13	2.72	0	-11053	2561	2482	2391	2312	2221	2522	2352	138	720	500	1490	5	1	27549644	649	14.10	1.95	12	0.58	167.00	1210.00	4230	20230217	-44.33	1495	20220624	57.53	4230	-44.33	20230217	1555	51.45	20230103	4230	-44.33	20230217	1555	51.45	20230103	2.77	N	011420	500	137 억		749983	N	N	8	N	00	N
31	20230627	110246	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	2360	-45	5	-1.87	352206100	151006	36.23	2400	2400	2295	3125	1685	2405	2332.40	2.72	0	-10075	2561	2482	2391	2312	2221	2522	2352	138	720	500	1490	5	1	27549644	650	14.13	1.95	12	0.55	167.00	1210.00	4230	20230217	-44.21	1495	20220624	57.86	4230	-44.21	20230217	1555	51.77	20230103	4230	-44.21	20230217	1555	51.77	20230103	2.77	N	011420	500	137 억		749983	N	N	8	N	00	N
32	20230627	100242	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	2315	-90	5	-3.74	255577665	109611	26.30	2400	2400	2295	3125	1685	2405	2331.68	2.72	0	-11418	2561	2482	2391	2312	2221	2522	2352	138	720	500	1490	5	1	27549644	638	13.86	1.91	12	0.40	167.00	1210.00	4230	20230217	-45.27	1495	20220624	54.85	4230	-45.27	20230217	1555	48.87	20230103	4230	-45.27	20230217	1555	48.87	20230103	2.77	N	011420	500	137 억		749983	N	N	8	N	00	N
33	20230627	090244	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	2390	-15	5	-0.62	9910375	4144	0.99	2400	2400	2380	3125	1685	2405	2391.50	2.72	0	-561	2561	2482	2391	2312	2221	2522	2352	138	720	500	1490	5	1	27549644	658	14.31	1.98	12	0.02	167.00	1210.00	4230	20230217	-43.50	1495	20220624	59.87	4230	-43.50	20230217	1555	53.70	20230103	4230	-43.50	20230217	1555	53.70	20230103	2.77	N	011420	500	137 억		749983	N	N	8	N	00	N
34	20230626	160243	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	2405	30	2	1.26	978580820	412304	55.16	2400	2470	2300	3085	1665	2375	2373.36	2.47	0	65232	2651	2512	2441	2302	2231	2477	2267	138	710	500	1470	5	1	27549644	663	14.40	1.99	12	1.50	167.00	1210.00	4230	20230217	-43.14	1475	20220623	63.05	4230	-43.14	20230217	1555	54.66	20230103	4230	-43.14	20230217	1555	54.66	20230103	2.87	N	011420	500	137 억		679740	N	N	8	N	00	N
35	20230626	150245	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	2400	25	2	1.05	929022190	391620	52.39	2400	2470	2300	3085	1665	2375	2372.24	2.47	0	64184	2651	2512	2441	2302	2231	2477	2267	138	710	500	1470	5	1	27549644	661	14.37	1.98	12	1.42	167.00	1210.00	4230	20230217	-43.26	1475	20220623	62.71	4230	-43.26	20230217	1555	54.34	20230103	4230	-43.26	20230217	1555	54.34	20230103	2.87	N	011420	500	137 억		679740	N	N	3	N	00	N
36	20230626	140244	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	2355	-20	5	-0.84	861691235	363248	48.60	2400	2470	2300	3085	1665	2375	2372.17	2.47	0	65374	2651	2512	2441	2302	2231	2477	2267	138	710	500	1470	5	1	27549644	649	14.10	1.95	12	1.32	167.00	1210.00	4230	20230217	-44.33	1475	20220623	59.66	4230	-44.33	20230217	1555	51.45	20230103	4230	-44.33	20230217	1555	51.45	20230103	2.87	N	011420	500	137 억		679740	N	N	3	N	00	N
37	20230626	130244	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	2365	-10	5	-0.42	828349575	349113	46.71	2400	2470	2300	3085	1665	2375	2372.72	2.47	0	67331	2651	2512	2441	2302	2231	2477	2267	138	710	500	1470	5	1	27549644	652	14.16	1.95	12	1.27	167.00	1210.00	4230	20230217	-44.09	1475	20220623	60.34	4230	-44.09	20230217	1555	52.09	20230103	4230	-44.09	20230217	1555	52.09	20230103	2.87	N	011420	500	137 억		679740	N	N	3	N	00	N
38	20230626	120242	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	2365	-10	5	-0.42	790814850	333189	44.58	2400	2470	2300	3085	1665	2375	2373.47	2.47	0	67581	2651	2512	2441	2302	2231	2477	2267	138	710	500	1470	5	1	27549644	652	14.16	1.95	12	1.21	167.00	1210.00	4230	20230217	-44.09	1475	20220623	60.34	4230	-44.09	20230217	1555	52.09	20230103	4230	-44.09	20230217	1555	52.09	20230103	2.87	N	011420	500	137 억		679740	N	N	3	N	00	N
39	20230626	110242	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	2375	0	3	0.00	778434295	327965	43.88	2400	2470	2300	3085	1665	2375	2373.52	2.47	0	67250	2651	2512	2441	2302	2231	2477	2267	138	710	500	1470	5	1	27549644	654	14.22	1.96	12	1.19	167.00	1210.00	4230	20230217	-43.85	1475	20220623	61.02	4230	-43.85	20230217	1555	52.73	20230103	4230	-43.85	20230217	1555	52.73	20230103	2.87	N	011420	500	137 억		679740	N	N	3	N	00	N
40	20230626	100243	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	2375	0	3	0.00	505477375	210879	28.21	2400	2470	2345	3085	1665	2375	2397.15	2.47	0	12526	2651	2512	2441	2302	2231	2477	2267	138	710	500	1470	5	1	27549644	654	14.22	1.96	12	0.77	167.00	1210.00	4230	20230217	-43.85	1475	20220623	61.02	4230	-43.85	20230217	1555	52.73	20230103	4230	-43.85	20230217	1555	52.73	20230103	2.87	N	011420	500	137 억		679740	N	N	3	N	00	N
41	20230626	090243	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	2460	85	2	3.58	131209690	53949	7.22	2400	2470	2390	3085	1665	2375	2433.68	2.47	0	-279	2651	2512	2441	2302	2231	2477	2267	138	710	500	1470	5	1	27549644	678	14.73	2.03	12	0.20	167.00	1210.00	4230	20230217	-41.84	1475	20220623	66.78	4230	-41.84	20230217	1555	58.20	20230103	4230	-41.84	20230217	1555	58.20	20230103	2.87	N	011420	500	137 억		679740	N	N	3	N	00	N
42	20230623	154654	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	2375	-225	5	-8.65	1824215220	741442	51.54	2580	2580	2370	3380	1820	2600	2460.37	3.28	0	-233940	2756	2677	2536	2457	2316	2717	2497	138	780	500	1610	5	1	27549644	654	14.22	1.96	12	2.69	167.00	1210.00	4230	20230217	-43.85	1475	20220623	61.02	4230	-43.85	20230217	1555	52.73	20230103	4230	-43.85	20230217	1475	61.02	20220623	2.87	N	011420	500	137 억		902529	N	N	3	N	00	N
43	20230623	140220	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	2415	-185	5	-7.12	1368880985	550626	38.28	2580	2580	2400	3380	1820	2600	2485.94	3.28	0	-189583	2756	2677	2536	2457	2316	2717	2497	138	780	500	1610	5	1	27549644	665	14.46	2.00	12	2.00	167.00	1210.00	4230	20230217	-42.91	1475	20220623	63.73	4230	-42.91	20230217	1555	55.31	20230103	4230	-42.91	20230217	1475	63.73	20220623	2.87	N	011420	500	137 억		902529	N	N	5	N	00	N
44	20230622	160540	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	2600	170	2	7.00	3631416180	1422639	524.18	2450	2615	2395	3155	1705	2430	2551.86	3.38	0	-17753	2526	2477	2436	2387	2346	2502	2412	138	725	500	1500	5	1	27549644	716	15.57	2.15	12	5.16	167.00	1210.00	4230	20230217	-38.53	1475	20220623	76.27	4230	-38.53	20230217	1555	67.20	20230103	4230	-38.53	20230217	1475	76.27	20220623	2.91	N	011420	500	137 억		932007	N	N	5	N	00	N
45	20230622	150712	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	2580	150	2	6.17	3313717610	1299714	478.89	2450	2615	2395	3155	1705	2430	2549.57	3.38	0	-8243	2526	2477	2436	2387	2346	2502	2412	138	725	500	1500	5	1	27549644	711	15.45	2.13	12	4.72	167.00	1210.00	4230	20230217	-39.01	1475	20220623	74.92	4230	-39.01	20230217	1555	65.92	20230103	4230	-39.01	20230217	1475	74.92	20220623	2.91	N	011420	500	137 억		932007	N	N	132	N	00	N
46	20230622	140234	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	2565	135	2	5.56	2931887535	1151254	424.19	2450	2615	2395	3155	1705	2430	2546.69	3.38	0	5691	2526	2477	2436	2387	2346	2502	2412	138	725	500	1500	5	1	27549644	707	15.36	2.12	12	4.18	167.00	1210.00	4230	20230217	-39.36	1475	20220623	73.90	4230	-39.36	20230217	1555	64.95	20230103	4230	-39.36	20230217	1475	73.90	20220623	2.91	N	011420	500	137 억		932007	N	N	132	N	00	N
47	20230622	130958	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	2560	130	2	5.35	2050785690	809401	298.23	2450	2585	2395	3155	1705	2430	2533.71	3.38	0	-27239	2526	2477	2436	2387	2346	2502	2412	138	725	500	1500	5	1	27549644	705	15.33	2.12	12	2.94	167.00	1210.00	4230	20230217	-39.48	1475	20220623	73.56	4230	-39.48	20230217	1555	64.63	20230103	4230	-39.48	20230217	1475	73.56	20220623	2.91	N	011420	500	137 억		932007	N	N	132	N	00	N
48	20230622	120233	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	2530	100	2	4.12	1876314815	740975	273.02	2450	2585	2395	3155	1705	2430	2532.22	3.38	0	-11347	2526	2477	2436	2387	2346	2502	2412	138	725	500	1500	5	1	27549644	697	15.15	2.09	12	2.69	167.00	1210.00	4230	20230217	-40.19	1475	20220623	71.53	4230	-40.19	20230217	1555	62.70	20230103	4230	-40.19	20230217	1475	71.53	20220623	2.91	N	011420	500	137 억		932007	N	N	132	N	00	N
49	20230622	110327	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	2535	105	2	4.32	1711513755	676167	249.14	2450	2585	2395	3155	1705	2430	2531.20	3.38	0	-5458	2526	2477	2436	2387	2346	2502	2412	138	725	500	1500	5	1	27549644	698	15.18	2.10	12	2.45	167.00	1210.00	4230	20230217	-40.07	1475	20220623	71.86	4230	-40.07	20230217	1555	63.02	20230103	4230	-40.07	20230217	1475	71.86	20220623	2.91	N	011420	500	137 억		932007	N	N	132	N	00	N
50	20230622	100428	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	2560	130	2	5.35	1285637205	509709	187.81	2450	2585	2395	3155	1705	2430	2522.30	3.38	0	-23892	2526	2477	2436	2387	2346	2502	2412	138	725	500	1500	5	1	27549644	705	15.33	2.12	12	1.85	167.00	1210.00	4230	20230217	-39.48	1475	20220623	73.56	4230	-39.48	20230217	1555	64.63	20230103	4230	-39.48	20230217	1475	73.56	20220623	2.91	N	011420	500	137 억		932007	N	N	132	N	00	N
51	20230622	090723	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	2445	15	2	0.62	122474985	50166	18.48	2450	2485	2395	3155	1705	2430	2441.39	3.38	0	-22551	2526	2477	2436	2387	2346	2502	2412	138	725	500	1500	5	1	27549644	674	14.64	2.02	12	0.18	167.00	1210.00	4230	20230217	-42.20	1475	20220623	65.76	4230	-42.20	20230217	1555	57.23	20230103	4230	-42.20	20230217	1475	65.76	20220623	2.91	N	011420	500	137 억		932007	N	N	132	N	00	N
52	20230621	160104	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	2430	-5	5	-0.21	657875655	270238	69.26	2425	2485	2395	3165	1705	2435	2434.43	3.32	0	22803	2541	2487	2456	2402	2371	2515	2430	138	730	500	1500	5	1	27549644	669	14.55	2.01	12	0.98	167.00	1210.00	4230	20230217	-42.55	1475	20220623	64.75	4230	-42.55	20230217	1555	56.27	20230103	4230	-42.55	20230217	1475	64.75	20220623	2.89	N	011420	500	137 억		914371	N	N	132	N	00	N
53	20230621	150314	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	2435	0	3	0.00	623604510	256161	65.65	2425	2485	2395	3165	1705	2435	2434.42	3.32	0	23574	2541	2487	2456	2402	2371	2515	2430	138	730	500	1500	5	1	27549644	671	14.58	2.01	12	0.93	167.00	1210.00	4230	20230217	-42.43	1475	20220623	65.08	4230	-42.43	20230217	1555	56.59	20230103	4230	-42.43	20230217	1475	65.08	20220623	2.89	N	011420	500	137 억		914371	N	N	7	N	00	N
54	20230621	140841	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	2405	-30	5	-1.23	570901855	234393	60.07	2425	2485	2395	3165	1705	2435	2435.66	3.32	0	24559	2541	2487	2456	2402	2371	2515	2430	138	730	500	1500	5	1	27549644	663	14.40	1.99	12	0.85	167.00	1210.00	4230	20230217	-43.14	1475	20220623	63.05	4230	-43.14	20230217	1555	54.66	20230103	4230	-43.14	20230217	1475	63.05	20220623	2.89	N	011420	500	137 억		914371	N	N	7	N	00	N
55	20230621	131021	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	2425	-10	5	-0.41	495675215	203218	52.08	2425	2485	2405	3165	1705	2435	2439.13	3.32	0	26619	2541	2487	2456	2402	2371	2515	2430	138	730	500	1500	5	1	27549644	668	14.52	2.00	12	0.74	167.00	1210.00	4230	20230217	-42.67	1475	20220623	64.41	4230	-42.67	20230217	1555	55.95	20230103	4230	-42.67	20230217	1475	64.41	20220623	2.89	N	011420	500	137 억		914371	N	N	7	N	00	N
56	20230621	120247	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	2425	-10	5	-0.41	437821230	179316	45.95	2425	2485	2410	3165	1705	2435	2441.62	3.32	0	32007	2541	2487	2456	2402	2371	2515	2430	138	730	500	1500	5	1	27549644	668	14.52	2.00	12	0.65	167.00	1210.00	4230	20230217	-42.67	1475	20220623	64.41	4230	-42.67	20230217	1555	55.95	20230103	4230	-42.67	20230217	1475	64.41	20220623	2.89	N	011420	500	137 억		914371	N	N	7	N	00	N
57	20230621	110443	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	2430	-5	5	-0.21	375412835	153563	39.35	2425	2485	2410	3165	1705	2435	2444.68	3.32	0	45261	2541	2487	2456	2402	2371	2515	2430	138	730	500	1500	5	1	27549644	669	14.55	2.01	12	0.56	167.00	1210.00	4230	20230217	-42.55	1475	20220623	64.75	4230	-42.55	20230217	1555	56.27	20230103	4230	-42.55	20230217	1475	64.75	20220623	2.89	N	011420	500	137 억		914371	N	N	7	N	00	N
58	20230621	101008	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	2470	35	2	1.44	277947775	113602	29.11	2425	2485	2410	3165	1705	2435	2446.68	3.32	0	44449	2541	2487	2456	2402	2371	2515	2430	138	730	500	1500	5	1	27549644	680	14.79	2.04	12	0.41	167.00	1210.00	4230	20230217	-41.61	1475	20220623	67.46	4230	-41.61	20230217	1555	58.84	20230103	4230	-41.61	20230217	1475	67.46	20220623	2.89	N	011420	500	137 억		914371	N	N	7	N	00	N
59	20230621	090907	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	2460	25	2	1.03	118178790	48811	12.51	2425	2460	2410	3165	1705	2435	2421.15	3.32	0	36241	2541	2487	2456	2402	2371	2515	2430	138	730	500	1500	5	1	27549644	678	14.73	2.03	12	0.18	167.00	1210.00	4230	20230217	-41.84	1475	20220623	66.78	4230	-41.84	20230217	1555	58.20	20230103	4230	-41.84	20230217	1475	66.78	20220623	2.89	N	011420	500	137 억		914371	N	N	7	N	00	N
60	20230620	160403	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	2435	0	3	0.00	958506960	388917	134.75	2430	2510	2425	3165	1705	2435	2464.61	3.42	0	-26812	2505	2470	2430	2395	2355	2487	2412	138	730	500	1500	5	1	27549644	671	14.58	2.01	12	1.41	167.00	1210.00	4230	20230217	-42.43	1475	20220623	65.08	4230	-42.43	20230217	1555	56.59	20230103	4230	-42.43	20230217	1475	65.08	20220623	2.89	N	011420	500	137 억		943517	N	N	7	N	00	N
61	20230620	150604	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	2450	15	2	0.62	894388265	362626	125.65	2430	2510	2425	3165	1705	2435	2466.42	3.42	0	-19667	2505	2470	2430	2395	2355	2487	2412	138	730	500	1500	5	1	27549644	675	14.67	2.02	12	1.32	167.00	1210.00	4230	20230217	-42.08	1475	20220623	66.10	4230	-42.08	20230217	1555	57.56	20230103	4230	-42.08	20230217	1475	66.10	20220623	2.89	N	011420	500	137 억		943517	N	N	10	N	00	N
62	20230620	140112	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	2460	25	2	1.03	827100345	335221	116.15	2430	2510	2425	3165	1705	2435	2467.33	3.42	0	-11824	2505	2470	2430	2395	2355	2487	2412	138	730	500	1500	5	1	27549644	678	14.73	2.03	12	1.22	167.00	1210.00	4230	20230217	-41.84	1475	20220623	66.78	4230	-41.84	20230217	1555	58.20	20230103	4230	-41.84	20230217	1475	66.78	20220623	2.89	N	011420	500	137 억		943517	N	N	10	N	00	N
63	20230620	130927	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	2450	15	2	0.62	801182240	324682	112.50	2430	2510	2425	3165	1705	2435	2467.59	3.42	0	-8630	2505	2470	2430	2395	2355	2487	2412	138	730	500	1500	5	1	27549644	675	14.67	2.02	12	1.18	167.00	1210.00	4230	20230217	-42.08	1475	20220623	66.10	4230	-42.08	20230217	1555	57.56	20230103	4230	-42.08	20230217	1475	66.10	20220623	2.89	N	011420	500	137 억		943517	N	N	10	N	00	N
64	20230620	120811	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	2445	10	2	0.41	737170375	298508	103.43	2430	2510	2425	3165	1705	2435	2469.52	3.42	0	-1368	2505	2470	2430	2395	2355	2487	2412	138	730	500	1500	5	1	27549644	674	14.64	2.02	12	1.08	167.00	1210.00	4230	20230217	-42.20	1475	20220623	65.76	4230	-42.20	20230217	1555	57.23	20230103	4230	-42.20	20230217	1475	65.76	20220623	2.89	N	011420	500	137 억		943517	N	N	10	N	00	N
65	20230620	110602	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	2450	15	2	0.62	647193710	261659	90.66	2430	2510	2425	3165	1705	2435	2473.42	3.42	0	746	2505	2470	2430	2395	2355	2487	2412	138	730	500	1500	5	1	27549644	675	14.67	2.02	12	0.95	167.00	1210.00	4230	20230217	-42.08	1475	20220623	66.10	4230	-42.08	20230217	1555	57.56	20230103	4230	-42.08	20230217	1475	66.10	20220623	2.89	N	011420	500	137 억		943517	N	N	10	N	00	N
66	20230620	100700	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	2475	40	2	1.64	466751260	188603	65.35	2430	2510	2425	3165	1705	2435	2474.78	3.42	0	-14287	2505	2470	2430	2395	2355	2487	2412	138	730	500	1500	5	1	27549644	682	14.82	2.05	12	0.68	167.00	1210.00	4230	20230217	-41.49	1475	20220623	67.80	4230	-41.49	20230217	1555	59.16	20230103	4230	-41.49	20230217	1475	67.80	20220623	2.89	N	011420	500	137 억		943517	N	N	10	N	00	N
67	20230620	090312	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	2465	30	2	1.23	37702870	15450	5.35	2430	2470	2430	3165	1705	2435	2440.32	3.42	0	3273	2505	2470	2430	2395	2355	2487	2412	138	730	500	1500	5	1	27549644	679	14.76	2.04	12	0.06	167.00	1210.00	4230	20230217	-41.73	1475	20220623	67.12	4230	-41.73	20230217	1555	58.52	20230103	4230	-41.73	20230217	1475	67.12	20220623	2.89	N	011420	500	137 억		943517	N	N	10	N	00	N
68	20230619	161011	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	2435	-15	5	-0.61	695323975	286727	56.30	2415	2465	2390	3185	1715	2450	2425.04	3.19	0	60367	2593	2521	2473	2401	2353	2497	2377	138	735	500	1510	5	1	27549644	671	14.58	2.01	12	1.04	167.00	1210.00	4230	20230217	-42.43	1475	20220623	65.08	4230	-42.43	20230217	1555	56.59	20230103	4230	-42.43	20230217	1475	65.08	20220623	2.78	N	011420	500	137 억		877939	N	N	10	N	00	N
69	20230619	150234	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	2445	-5	5	-0.20	573560385	236773	46.49	2415	2465	2390	3185	1715	2450	2422.41	3.19	0	41741	2593	2521	2473	2401	2353	2497	2377	138	735	500	1510	5	1	27549644	674	14.64	2.02	12	0.86	167.00	1210.00	4230	20230217	-42.20	1475	20220623	65.76	4230	-42.20	20230217	1555	57.23	20230103	4230	-42.20	20230217	1475	65.76	20220623	2.78	N	011420	500	137 억		877939	N	N	6	N	00	N
70	20230619	140346	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	2430	-20	5	-0.82	538163660	222259	43.64	2415	2465	2390	3185	1715	2450	2421.34	3.19	0	40579	2593	2521	2473	2401	2353	2497	2377	138	735	500	1510	5	1	27549644	669	14.55	2.01	12	0.81	167.00	1210.00	4230	20230217	-42.55	1475	20220623	64.75	4230	-42.55	20230217	1555	56.27	20230103	4230	-42.55	20230217	1475	64.75	20220623	2.78	N	011420	500	137 억		877939	N	N	6	N	00	N
71	20230619	130641	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	2445	-5	5	-0.20	461045590	190481	37.40	2415	2465	2390	3185	1715	2450	2420.43	3.19	0	36759	2593	2521	2473	2401	2353	2497	2377	138	735	500	1510	5	1	27549644	674	14.64	2.02	12	0.69	167.00	1210.00	4230	20230217	-42.20	1475	20220623	65.76	4230	-42.20	20230217	1555	57.23	20230103	4230	-42.20	20230217	1475	65.76	20220623	2.78	N	011420	500	137 억		877939	N	N	6	N	00	N
72	20230619	120739	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	2440	-10	5	-0.41	415512520	171837	33.74	2415	2465	2390	3185	1715	2450	2418.06	3.19	0	36875	2593	2521	2473	2401	2353	2497	2377	138	735	500	1510	5	1	27549644	672	14.61	2.02	12	0.62	167.00	1210.00	4230	20230217	-42.32	1475	20220623	65.42	4230	-42.32	20230217	1555	56.91	20230103	4230	-42.32	20230217	1475	65.42	20220623	2.78	N	011420	500	137 억		877939	N	N	6	N	00	N
73	20230619	110256	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	2425	-25	5	-1.02	355175790	146908	28.85	2415	2465	2390	3185	1715	2450	2417.67	3.19	0	31792	2593	2521	2473	2401	2353	2497	2377	138	735	500	1510	5	1	27549644	668	14.52	2.00	12	0.53	167.00	1210.00	4230	20230217	-42.67	1475	20220623	64.41	4230	-42.67	20230217	1555	55.95	20230103	4230	-42.67	20230217	1475	64.41	20220623	2.78	N	011420	500	137 억		877939	N	N	6	N	00	N
74	20230619	101026	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	2420	-30	5	-1.22	197622250	81447	15.99	2415	2465	2405	3185	1715	2450	2426.39	3.19	0	1306	2593	2521	2473	2401	2353	2497	2377	138	735	500	1510	5	1	27549644	667	14.49	2.00	12	0.30	167.00	1210.00	4230	20230217	-42.79	1475	20220623	64.07	4230	-42.79	20230217	1555	55.63	20230103	4230	-42.79	20230217	1475	64.07	20220623	2.78	N	011420	500	137 억		877939	N	N	6	N	00	N
75	20230619	090730	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	2445	-5	5	-0.20	77666970	31930	6.27	2415	2450	2415	3185	1715	2450	2432.41	3.19	0	-2237	2593	2521	2473	2401	2353	2497	2377	138	735	500	1510	5	1	27549644	674	14.64	2.02	12	0.12	167.00	1210.00	4230	20230217	-42.20	1475	20220623	65.76	4230	-42.20	20230217	1555	57.23	20230103	4230	-42.20	20230217	1475	65.76	20220623	2.78	N	011420	500	137 억		877939	N	N	6	N	00	N
76	20230616	161034	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	2450	10	2	0.41	1250381250	506197	103.82	2485	2545	2425	3170	1710	2440	2470.17	3.29	0	-32933	2550	2495	2445	2390	2340	2470	2365	138	730	500	1510	5	1	27549644	675	14.67	2.02	12	1.84	167.00	1210.00	4230	20230217	-42.08	1475	20220623	66.10	4230	-42.08	20230217	1555	57.56	20230103	4230	-42.08	20230217	1475	66.10	20220623	2.69	N	011420	500	137 억		906571	N	N	6	N	00	N
77	20230616	150811	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	2445	5	2	0.20	1163786855	470802	96.56	2485	2545	2425	3170	1710	2440	2471.92	3.29	0	-16196	2550	2495	2445	2390	2340	2470	2365	138	730	500	1510	5	1	27549644	674	14.64	2.02	12	1.71	167.00	1210.00	4230	20230217	-42.20	1475	20220623	65.76	4230	-42.20	20230217	1555	57.23	20230103	4230	-42.20	20230217	1475	65.76	20220623	2.69	N	011420	500	137 억		906571	N	N	0	N	00	N
78	20230616	140706	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	2430	-10	5	-0.41	1048951160	423642	86.89	2485	2545	2425	3170	1710	2440	2476.03	3.29	0	8380	2550	2495	2445	2390	2340	2470	2365	138	730	500	1510	5	1	27549644	669	14.55	2.01	12	1.54	167.00	1210.00	4230	20230217	-42.55	1475	20220623	64.75	4230	-42.55	20230217	1555	56.27	20230103	4230	-42.55	20230217	1475	64.75	20220623	2.69	N	011420	500	137 억		906571	N	N	0	N	00	N
79	20230616	130524	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	2450	10	2	0.41	979070910	394894	80.99	2485	2545	2430	3170	1710	2440	2479.33	3.29	0	16659	2550	2495	2445	2390	2340	2470	2365	138	730	500	1510	5	1	27549644	675	14.67	2.02	12	1.43	167.00	1210.00	4230	20230217	-42.08	1475	20220623	66.10	4230	-42.08	20230217	1555	57.56	20230103	4230	-42.08	20230217	1475	66.10	20220623	2.69	N	011420	500	137 억		906571	N	N	0	N	00	N
80	20230616	120756	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	2450	10	2	0.41	920329475	370880	76.06	2485	2545	2430	3170	1710	2440	2481.48	3.29	0	21384	2550	2495	2445	2390	2340	2470	2365	138	730	500	1510	5	1	27549644	675	14.67	2.02	12	1.35	167.00	1210.00	4230	20230217	-42.08	1475	20220623	66.10	4230	-42.08	20230217	1555	57.56	20230103	4230	-42.08	20230217	1475	66.10	20220623	2.69	N	011420	500	137 억		906571	N	N	0	N	00	N
81	20230616	110353	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	2440	0	3	0.00	887983940	357711	73.36	2485	2545	2430	3170	1710	2440	2482.41	3.29	0	24821	2550	2495	2445	2390	2340	2470	2365	138	730	500	1510	5	1	27549644	672	14.61	2.02	12	1.30	167.00	1210.00	4230	20230217	-42.32	1475	20220623	65.42	4230	-42.32	20230217	1555	56.91	20230103	4230	-42.32	20230217	1475	65.42	20220623	2.69	N	011420	500	137 억		906571	N	N	0	N	00	N
82	20230616	100337	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	2485	45	2	1.84	630848375	252916	51.87	2485	2545	2430	3170	1710	2440	2494.30	3.29	0	-4428	2550	2495	2445	2390	2340	2470	2365	138	730	500	1510	5	1	27549644	685	14.88	2.05	12	0.92	167.00	1210.00	4230	20230217	-41.25	1475	20220623	68.47	4230	-41.25	20230217	1555	59.81	20230103	4230	-41.25	20230217	1475	68.47	20220623	2.69	N	011420	500	137 억		906571	N	N	0	N	00	N
83	20230616	090448	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	2445	5	2	0.20	68952055	27953	5.73	2485	2485	2445	3170	1710	2440	2466.72	3.29	0	-14933	2550	2495	2445	2390	2340	2470	2365	138	730	500	1510	5	1	27549644	674	14.64	2.02	12	0.10	167.00	1210.00	4230	20230217	-42.20	1475	20220623	65.76	4230	-42.20	20230217	1555	57.23	20230103	4230	-42.20	20230217	1475	65.76	20220623	2.69	N	011420	500	137 억		906571	N	N	0	N	00	N
84	20230615	150128	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	2435	-40	5	-1.62	1091881860	447075	61.86	2475	2500	2395	3215	1735	2475	2442.09	3.64	0	-76827	2628	2551	2483	2406	2338	2517	2372	138	740	500	1530	5	1	27549644	671	14.58	2.01	12	1.62	167.00	1210.00	4230	20230217	-42.43	1475	20220623	65.08	4230	-42.43	20230217	1555	56.59	20230103	4230	-42.43	20230217	1475	65.08	20220623	2.49	N	011420	500	137 억		1002488	N	N	0	N	00	N
85	20230615	140217	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	2435	-40	5	-1.62	966744440	395777	54.76	2475	2500	2395	3215	1735	2475	2442.44	3.64	0	-54085	2628	2551	2483	2406	2338	2517	2372	138	740	500	1530	5	1	27549644	671	14.58	2.01	12	1.44	167.00	1210.00	4230	20230217	-42.43	1475	20220623	65.08	4230	-42.43	20230217	1555	56.59	20230103	4230	-42.43	20230217	1475	65.08	20220623	2.49	N	011420	500	137 억		1002488	N	N	0	N	00	N
86	20230615	130101	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	2435	-40	5	-1.62	906656380	371047	51.34	2475	2500	2395	3215	1735	2475	2443.29	3.64	0	-39244	2628	2551	2483	2406	2338	2517	2372	138	740	500	1530	5	1	27549644	671	14.58	2.01	12	1.35	167.00	1210.00	4230	20230217	-42.43	1475	20220623	65.08	4230	-42.43	20230217	1555	56.59	20230103	4230	-42.43	20230217	1475	65.08	20220623	2.49	N	011420	500	137 억		1002488	N	N	0	N	00	N
87	20230615	120946	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	2445	-30	5	-1.21	842621845	344776	47.71	2475	2500	2395	3215	1735	2475	2443.74	3.64	0	-26494	2628	2551	2483	2406	2338	2517	2372	138	740	500	1530	5	1	27549644	674	14.64	2.02	12	1.25	167.00	1210.00	4230	20230217	-42.20	1475	20220623	65.76	4230	-42.20	20230217	1555	57.23	20230103	4230	-42.20	20230217	1475	65.76	20220623	2.49	N	011420	500	137 억		1002488	N	N	0	N	00	N
88	20230615	110252	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	2410	-65	5	-2.63	625914760	254840	35.26	2475	2500	2400	3215	1735	2475	2455.92	3.64	0	-41850	2628	2551	2483	2406	2338	2517	2372	138	740	500	1530	5	1	27549644	664	14.43	1.99	12	0.93	167.00	1210.00	4230	20230217	-43.03	1475	20220623	63.39	4230	-43.03	20230217	1555	54.98	20230103	4230	-43.03	20230217	1475	63.39	20220623	2.49	N	011420	500	137 억		1002488	N	N	0	N	00	N
89	20230611	184927	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	2470	320	2	14.88	12179102050	5083261	4011.32	2195	2470	2180	2795	1505	2150	2395.04	4.73	44433	59951	2250	2200	2165	2115	2080	2182	2097	138	645	500	1330	5	1	27549644	680	14.79	2.04	12	18.45	167.00	1210.00	4230	20230217	-41.61	1475	20220623	67.46	4230	-41.61	20230217	1555	58.84	20230103	4230	-41.61	20230217	1475	67.46	20220623	2.99	N	011420	500	137 억		1302466	N	N	13	N	00	N