KissMeData/012170/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	160248	57	100.00	KOSPI		서비스업	N	N	N	N		N	870	-2	5	-0.23	178338389	206745	77.86	859	873	850	1133	611	872	862.59	0.00	0	70439	908	889	871	852	834	881	844	427	261	500	590	1	1	85304094	742	-4.16	2.27	12	0.24	-209.00	384.00	1350	20220711	-35.56	684	20230413	27.19	1180	-26.27	20230614	684	27.19	20230413	1350	-35.56	20220711	684	27.19	20230413	0.07	N	012170	500	426 억		0	N	N	2	N	00	N
3	20230630	150249	57	100.00	KOSPI		서비스업	N	N	N	N		N	870	-2	5	-0.23	158096521	183410	69.07	859	873	850	1133	611	872	861.98	0.00	0	69956	908	889	871	852	834	881	844	427	261	500	590	1	1	85304094	742	-4.16	2.27	12	0.22	-209.00	384.00	1350	20220711	-35.56	684	20230413	27.19	1180	-26.27	20230614	684	27.19	20230413	1350	-35.56	20220711	684	27.19	20230413	0.07	N	012170	500	426 억		0	N	N	2	N	00	N
4	20230630	140249	57	100.00	KOSPI		서비스업	N	N	N	N		N	872	0	3	0.00	151613036	175962	66.26	859	872	850	1133	611	872	861.62	0.00	0	67812	908	889	871	852	834	881	844	427	261	500	590	1	1	85304094	744	-4.17	2.27	12	0.21	-209.00	384.00	1350	20220711	-35.41	684	20230413	27.49	1180	-26.10	20230614	684	27.49	20230413	1350	-35.41	20220711	684	27.49	20230413	0.07	N	012170	500	426 억		0	N	N	2	N	00	N
5	20230630	130249	57	100.00	KOSPI		서비스업	N	N	N	N		N	872	0	3	0.00	148936830	172885	65.10	859	872	850	1133	611	872	861.47	0.00	0	66898	908	889	871	852	834	881	844	427	261	500	590	1	1	85304094	744	-4.17	2.27	12	0.20	-209.00	384.00	1350	20220711	-35.41	684	20230413	27.49	1180	-26.10	20230614	684	27.49	20230413	1350	-35.41	20220711	684	27.49	20230413	0.07	N	012170	500	426 억		0	N	N	2	N	00	N
6	20230630	120248	57	100.00	KOSPI		서비스업	N	N	N	N		N	861	-11	5	-1.26	138792132	161201	60.71	859	872	850	1133	611	872	860.98	0.00	0	65154	908	889	871	852	834	881	844	427	261	500	590	1	1	85304094	734	-4.12	2.24	12	0.19	-209.00	384.00	1350	20220711	-36.22	684	20230413	25.88	1180	-27.03	20230614	684	25.88	20230413	1350	-36.22	20220711	684	25.88	20230413	0.07	N	012170	500	426 억		0	N	N	2	N	00	N
7	20230630	110249	57	100.00	KOSPI		서비스업	N	N	N	N		N	860	-12	5	-1.38	132654777	154087	58.03	859	872	850	1133	611	872	860.90	0.00	0	69342	908	889	871	852	834	881	844	427	261	500	590	1	1	85304094	734	-4.11	2.24	12	0.18	-209.00	384.00	1350	20220711	-36.30	684	20230413	25.73	1180	-27.12	20230614	684	25.73	20230413	1350	-36.30	20220711	684	25.73	20230413	0.07	N	012170	500	426 억		0	N	N	2	N	00	N
8	20230630	100248	57	100.00	KOSPI		서비스업	N	N	N	N		N	864	-8	5	-0.92	93195110	108360	40.81	859	872	850	1133	611	872	860.04	0.00	0	61786	908	889	871	852	834	881	844	427	261	500	590	1	1	85304094	737	-4.13	2.25	12	0.13	-209.00	384.00	1350	20220711	-36.00	684	20230413	26.32	1180	-26.78	20230614	684	26.32	20230413	1350	-36.00	20220711	684	26.32	20230413	0.07	N	012170	500	426 억		0	N	N	2	N	00	N
9	20230630	090250	57	100.00	KOSPI		서비스업	N	N	N	N		N	851	-21	5	-2.41	10111397	11793	4.44	859	861	850	1133	611	872	857.24	0.00	0	99	908	889	871	852	834	881	844	427	261	500	590	1	1	85304094	726	-4.07	2.22	12	0.01	-209.00	384.00	1350	20220711	-36.96	684	20230413	24.42	1180	-27.88	20230614	684	24.42	20230413	1350	-36.96	20220711	684	24.42	20230413	0.07	N	012170	500	426 억		0	N	N	2	N	00	N
10	20230629	160248	57	100.00	KOSPI		서비스업	N	N	N	N		N	872	-18	5	-2.02	229051725	265235	86.81	882	890	853	1157	623	890	863.58	0.00	0	24256	958	924	906	872	854	915	863	427	267	500	600	1	1	85304094	744	-4.17	2.27	12	0.31	-209.00	384.00	1350	20220711	-35.41	684	20230413	27.49	1180	-26.10	20230614	684	27.49	20230413	1350	-35.41	20220711	684	27.49	20230413	0.07	N	012170	500	426 억		0	N	N	2	N	00	N
11	20230629	150247	57	100.00	KOSPI		서비스업	N	N	N	N		N	869	-21	5	-2.36	216727154	251016	82.15	882	890	853	1157	623	890	863.40	0.00	0	23446	958	924	906	872	854	915	863	427	267	500	600	1	1	85304094	741	-4.16	2.26	12	0.29	-209.00	384.00	1350	20220711	-35.63	684	20230413	27.05	1180	-26.36	20230614	684	27.05	20230413	1350	-35.63	20220711	684	27.05	20230413	0.07	N	012170	500	426 억		0	N	N	0	N	00	N
12	20230629	140247	57	100.00	KOSPI		서비스업	N	N	N	N		N	870	-20	5	-2.25	189249307	219177	71.73	882	890	853	1157	623	890	863.45	0.00	0	20669	958	924	906	872	854	915	863	427	267	500	600	1	1	85304094	742	-4.16	2.27	12	0.26	-209.00	384.00	1350	20220711	-35.56	684	20230413	27.19	1180	-26.27	20230614	684	27.19	20230413	1350	-35.56	20220711	684	27.19	20230413	0.07	N	012170	500	426 억		0	N	N	0	N	00	N
13	20230629	130247	57	100.00	KOSPI		서비스업	N	N	N	N		N	870	-20	5	-2.25	174878271	202655	66.32	882	890	853	1157	623	890	862.94	0.00	0	17329	958	924	906	872	854	915	863	427	267	500	600	1	1	85304094	742	-4.16	2.27	12	0.24	-209.00	384.00	1350	20220711	-35.56	684	20230413	27.19	1180	-26.27	20230614	684	27.19	20230413	1350	-35.56	20220711	684	27.19	20230413	0.07	N	012170	500	426 억		0	N	N	0	N	00	N
14	20230629	120248	57	100.00	KOSPI		서비스업	N	N	N	N		N	856	-34	5	-3.82	160879008	186467	61.03	882	890	853	1157	623	890	862.77	0.00	0	16169	958	924	906	872	854	915	863	427	267	500	600	1	1	85304094	730	-4.10	2.23	12	0.22	-209.00	384.00	1350	20220711	-36.59	684	20230413	25.15	1180	-27.46	20230614	684	25.15	20230413	1350	-36.59	20220711	684	25.15	20230413	0.07	N	012170	500	426 억		0	N	N	0	N	00	N
15	20230629	110248	57	100.00	KOSPI		서비스업	N	N	N	N		N	855	-35	5	-3.93	145679653	168686	55.21	882	890	853	1157	623	890	863.61	0.00	0	17496	958	924	906	872	854	915	863	427	267	500	600	1	1	85304094	729	-4.09	2.23	12	0.20	-209.00	384.00	1350	20220711	-36.67	684	20230413	25.00	1180	-27.54	20230614	684	25.00	20230413	1350	-36.67	20220711	684	25.00	20230413	0.07	N	012170	500	426 억		0	N	N	0	N	00	N
16	20230629	100248	57	100.00	KOSPI		서비스업	N	N	N	N		N	865	-25	5	-2.81	85774472	98967	32.39	882	890	856	1157	623	890	866.70	0.00	0	19927	958	924	906	872	854	915	863	427	267	500	600	1	1	85304094	738	-4.14	2.25	12	0.12	-209.00	384.00	1350	20220711	-35.93	684	20230413	26.46	1180	-26.69	20230614	684	26.46	20230413	1350	-35.93	20220711	684	26.46	20230413	0.07	N	012170	500	426 억		0	N	N	0	N	00	N
17	20230629	090248	57	100.00	KOSPI		서비스업	N	N	N	N		N	880	-10	5	-1.12	4645831	5272	1.73	882	883	880	1157	623	890	881.23	0.00	0	-702	958	924	906	872	854	915	863	427	267	500	600	1	1	85304094	751	-4.21	2.29	12	0.01	-209.00	384.00	1350	20220711	-34.81	684	20230413	28.65	1180	-25.42	20230614	684	28.65	20230413	1350	-34.81	20220711	684	28.65	20230413	0.07	N	012170	500	426 억		0	N	N	0	N	00	N
18	20230628	160246	57	100.00	KOSPI		서비스업	N	N	N	N		N	890	-30	5	-3.26	274091959	305549	215.05	920	940	888	1196	644	920	897.06	0.00	0	44535	940	930	920	910	900	935	915	427	276	500	620	1	1	85304094	759	-4.26	2.32	12	0.36	-209.00	384.00	1350	20220711	-34.07	684	20230413	30.12	1180	-24.58	20230614	684	30.12	20230413	1350	-34.07	20220711	684	30.12	20230413	0.07	N	012170	500	426 억		0	N	N	0	N	00	N
19	20230628	150247	57	100.00	KOSPI		서비스업	N	N	N	N		N	908	-12	5	-1.30	240829855	268427	188.92	920	940	888	1196	644	920	897.19	0.00	0	31708	940	930	920	910	900	935	915	427	276	500	620	1	1	85304094	775	-4.34	2.36	12	0.31	-209.00	384.00	1350	20220711	-32.74	684	20230413	32.75	1180	-23.05	20230614	684	32.75	20230413	1350	-32.74	20220711	684	32.75	20230413	0.07	N	012170	500	426 억		0	N	N	0	N	00	N
20	20230628	140246	57	100.00	KOSPI		서비스업	N	N	N	N		N	895	-25	5	-2.72	199450988	222528	156.62	920	940	888	1196	644	920	896.30	0.00	0	9557	940	930	920	910	900	935	915	427	276	500	620	1	1	85304094	763	-4.28	2.33	12	0.26	-209.00	384.00	1350	20220711	-33.70	684	20230413	30.85	1180	-24.15	20230614	684	30.85	20230413	1350	-33.70	20220711	684	30.85	20230413	0.07	N	012170	500	426 억		0	N	N	0	N	00	N
21	20230628	130246	57	100.00	KOSPI		서비스업	N	N	N	N		N	899	-21	5	-2.28	194618164	217143	152.83	920	940	888	1196	644	920	896.27	0.00	0	9692	940	930	920	910	900	935	915	427	276	500	620	1	1	85304094	767	-4.30	2.34	12	0.25	-209.00	384.00	1350	20220711	-33.41	684	20230413	31.43	1180	-23.81	20230614	684	31.43	20230413	1350	-33.41	20220711	684	31.43	20230413	0.07	N	012170	500	426 억		0	N	N	0	N	00	N
22	20230628	120226	57	100.00	KOSPI		서비스업	N	N	N	N		N	897	-23	5	-2.50	171445448	191256	134.61	920	940	888	1196	644	920	896.42	0.00	0	10591	940	930	920	910	900	935	915	427	276	500	620	1	1	85304094	765	-4.29	2.34	12	0.22	-209.00	384.00	1350	20220711	-33.56	684	20230413	31.14	1180	-23.98	20230614	684	31.14	20230413	1350	-33.56	20220711	684	31.14	20230413	0.07	N	012170	500	426 억		0	N	N	0	N	00	N
23	20230628	110248	57	100.00	KOSPI		서비스업	N	N	N	N		N	891	-29	5	-3.15	150527316	167804	118.10	920	940	888	1196	644	920	897.04	0.00	0	11026	940	930	920	910	900	935	915	427	276	500	620	1	1	85304094	760	-4.26	2.32	12	0.20	-209.00	384.00	1350	20220711	-34.00	684	20230413	30.26	1180	-24.49	20230614	684	30.26	20230413	1350	-34.00	20220711	684	30.26	20230413	0.07	N	012170	500	426 억		0	N	N	0	N	00	N
24	20230628	100246	57	100.00	KOSPI		서비스업	N	N	N	N		N	890	-30	5	-3.26	74161262	82216	57.86	920	940	890	1196	644	920	902.03	0.00	0	12079	940	930	920	910	900	935	915	427	276	500	620	1	1	85304094	759	-4.26	2.32	12	0.10	-209.00	384.00	1350	20220711	-34.07	684	20230413	30.12	1180	-24.58	20230614	684	30.12	20230413	1350	-34.07	20220711	684	30.12	20230413	0.07	N	012170	500	426 억		0	N	N	0	N	00	N
25	20230628	090247	57	100.00	KOSPI		서비스업	N	N	N	N		N	922	2	2	0.22	889649	967	0.68	920	922	920	1196	644	920	920.01	0.00	0	-133	940	930	920	910	900	935	915	427	276	500	620	1	1	85304094	787	-4.41	2.40	12	0.00	-209.00	384.00	1350	20220711	-31.70	684	20230413	34.80	1180	-21.86	20230614	684	34.80	20230413	1350	-31.70	20220711	684	34.80	20230413	0.07	N	012170	500	426 억		0	N	N	0	N	00	N
26	20230627	160247	57	100.00	KOSPI		서비스업	N	N	N	N		N	920	0	3	0.00	130442349	142081	102.66	915	930	910	1196	644	920	918.05	0.00	0	16468	997	958	929	890	861	944	876	427	276	500	620	1	1	85304094	785	-4.40	2.40	12	0.17	-209.00	384.00	1350	20220711	-31.85	684	20230413	34.50	1180	-22.03	20230614	684	34.50	20230413	1350	-31.85	20220711	684	34.50	20230413	0.07	N	012170	500	426 억		0	N	N	0	N	00	N
27	20230627	150248	57	100.00	KOSPI		서비스업	N	N	N	N		N	918	-2	5	-0.22	125661269	136882	98.91	915	930	910	1196	644	920	918.03	0.00	0	16468	997	958	929	890	861	944	876	427	276	500	620	1	1	85304094	783	-4.39	2.39	12	0.16	-209.00	384.00	1350	20220711	-32.00	684	20230413	34.21	1180	-22.20	20230614	684	34.21	20230413	1350	-32.00	20220711	684	34.21	20230413	0.07	N	012170	500	426 억		0	N	N	0	N	00	N
28	20230627	140250	57	100.00	KOSPI		서비스업	N	N	N	N		N	921	1	2	0.11	122275476	133204	96.25	915	930	910	1196	644	920	917.96	0.00	0	17306	997	958	929	890	861	944	876	427	276	500	620	1	1	85304094	786	-4.41	2.40	12	0.16	-209.00	384.00	1350	20220711	-31.78	684	20230413	34.65	1180	-21.95	20230614	684	34.65	20230413	1350	-31.78	20220711	684	34.65	20230413	0.07	N	012170	500	426 억		0	N	N	0	N	00	N
29	20230627	130251	57	100.00	KOSPI		서비스업	N	N	N	N		N	926	6	2	0.65	81443996	88728	64.11	915	930	910	1196	644	920	917.91	0.00	0	18737	997	958	929	890	861	944	876	427	276	500	620	1	1	85304094	790	-4.43	2.41	12	0.10	-209.00	384.00	1350	20220711	-31.41	684	20230413	35.38	1180	-21.53	20230614	684	35.38	20230413	1350	-31.41	20220711	684	35.38	20230413	0.07	N	012170	500	426 억		0	N	N	0	N	00	N
30	20230627	120251	57	100.00	KOSPI		서비스업	N	N	N	N		N	921	1	2	0.11	54687462	59693	43.13	915	930	910	1196	644	920	916.15	0.00	0	1478	997	958	929	890	861	944	876	427	276	500	620	1	1	85304094	786	-4.41	2.40	12	0.07	-209.00	384.00	1350	20220711	-31.78	684	20230413	34.65	1180	-21.95	20230614	684	34.65	20230413	1350	-31.78	20220711	684	34.65	20230413	0.07	N	012170	500	426 억		0	N	N	0	N	00	N
31	20230627	110249	57	100.00	KOSPI		서비스업	N	N	N	N		N	918	-2	5	-0.22	48600998	53044	38.33	915	930	910	1196	644	920	916.24	0.00	0	-2770	997	958	929	890	861	944	876	427	276	500	620	1	1	85304094	783	-4.39	2.39	12	0.06	-209.00	384.00	1350	20220711	-32.00	684	20230413	34.21	1180	-22.20	20230614	684	34.21	20230413	1350	-32.00	20220711	684	34.21	20230413	0.07	N	012170	500	426 억		0	N	N	0	N	00	N
32	20230627	100245	57	100.00	KOSPI		서비스업	N	N	N	N		N	913	-7	5	-0.76	20437684	22303	16.12	915	930	910	1196	644	920	916.36	0.00	0	-3546	997	958	929	890	861	944	876	427	276	500	620	1	1	85304094	779	-4.37	2.38	12	0.03	-209.00	384.00	1350	20220711	-32.37	684	20230413	33.48	1180	-22.63	20230614	684	33.48	20230413	1350	-32.37	20220711	684	33.48	20230413	0.07	N	012170	500	426 억		0	N	N	0	N	00	N
33	20230627	090247	57	100.00	KOSPI		서비스업	N	N	N	N		N	916	-4	5	-0.43	875113	957	0.69	915	917	914	1196	644	920	914.43	0.00	0	100	997	958	929	890	861	944	876	427	276	500	620	1	1	85304094	781	-4.38	2.39	12	0.00	-209.00	384.00	1350	20220711	-32.15	684	20230413	33.92	1180	-22.37	20230614	684	33.92	20230413	1350	-32.15	20220711	684	33.92	20230413	0.07	N	012170	500	426 억		0	N	N	0	N	00	N
34	20230626	160246	57	100.00	KOSPI		서비스업	N	N	N	N		N	920	-24	5	-2.54	127128935	137601	49.62	968	968	900	1227	661	944	923.90	0.00	0	-11383	1020	982	931	893	842	956	867	427	283	500	640	1	1	85304094	785	-4.40	2.40	12	0.16	-209.00	384.00	1350	20220711	-31.85	684	20230413	34.50	1180	-22.03	20230614	684	34.50	20230413	1350	-31.85	20220711	684	34.50	20230413	0.07	N	012170	500	426 억		0	N	N	0	N	00	N
35	20230626	150248	57	100.00	KOSPI		서비스업	N	N	N	N		N	922	-22	5	-2.33	112832159	122092	44.03	968	968	900	1227	661	944	924.16	0.00	0	-9815	1020	982	931	893	842	956	867	427	283	500	640	1	1	85304094	787	-4.41	2.40	12	0.14	-209.00	384.00	1350	20220711	-31.70	684	20230413	34.80	1180	-21.86	20230614	684	34.80	20230413	1350	-31.70	20220711	684	34.80	20230413	0.07	N	012170	500	426 억		0	N	N	0	N	00	N
36	20230626	140247	57	100.00	KOSPI		서비스업	N	N	N	N		N	931	-13	5	-1.38	107303759	116101	41.87	968	968	900	1227	661	944	924.23	0.00	0	-8634	1020	982	931	893	842	956	867	427	283	500	640	1	1	85304094	794	-4.45	2.42	12	0.14	-209.00	384.00	1350	20220711	-31.04	684	20230413	36.11	1180	-21.10	20230614	684	36.11	20230413	1350	-31.04	20220711	684	36.11	20230413	0.07	N	012170	500	426 억		0	N	N	0	N	00	N
37	20230626	130247	57	100.00	KOSPI		서비스업	N	N	N	N		N	931	-13	5	-1.38	98616527	106722	38.49	968	968	900	1227	661	944	924.05	0.00	0	-8752	1020	982	931	893	842	956	867	427	283	500	640	1	1	85304094	794	-4.45	2.42	12	0.13	-209.00	384.00	1350	20220711	-31.04	684	20230413	36.11	1180	-21.10	20230614	684	36.11	20230413	1350	-31.04	20220711	684	36.11	20230413	0.07	N	012170	500	426 억		0	N	N	0	N	00	N
38	20230626	120245	57	100.00	KOSPI		서비스업	N	N	N	N		N	921	-23	5	-2.44	73070134	79029	28.50	968	968	900	1227	661	944	924.60	0.00	0	-9410	1020	982	931	893	842	956	867	427	283	500	640	1	1	85304094	786	-4.41	2.40	12	0.09	-209.00	384.00	1350	20220711	-31.78	684	20230413	34.65	1180	-21.95	20230614	684	34.65	20230413	1350	-31.78	20220711	684	34.65	20230413	0.07	N	012170	500	426 억		0	N	N	0	N	00	N
39	20230626	110245	57	100.00	KOSPI		서비스업	N	N	N	N		N	917	-27	5	-2.86	61549697	66513	23.99	968	968	900	1227	661	944	925.38	0.00	0	-9147	1020	982	931	893	842	956	867	427	283	500	640	1	1	85304094	782	-4.39	2.39	12	0.08	-209.00	384.00	1350	20220711	-32.07	684	20230413	34.06	1180	-22.29	20230614	684	34.06	20230413	1350	-32.07	20220711	684	34.06	20230413	0.07	N	012170	500	426 억		0	N	N	0	N	00	N
40	20230626	100246	57	100.00	KOSPI		서비스업	N	N	N	N		N	924	-20	5	-2.12	29869228	32030	11.55	968	968	900	1227	661	944	932.54	0.00	0	-6606	1020	982	931	893	842	956	867	427	283	500	640	1	1	85304094	788	-4.42	2.41	12	0.04	-209.00	384.00	1350	20220711	-31.56	684	20230413	35.09	1180	-21.69	20230614	684	35.09	20230413	1350	-31.56	20220711	684	35.09	20230413	0.07	N	012170	500	426 억		0	N	N	0	N	00	N
41	20230626	090246	57	100.00	KOSPI		서비스업	N	N	N	N		N	950	6	2	0.64	4859273	5020	1.81	968	968	950	1227	661	944	967.98	0.00	0	-723	1020	982	931	893	842	956	867	427	283	500	640	1	1	85304094	810	-4.55	2.47	12	0.01	-209.00	384.00	1350	20220711	-29.63	684	20230413	38.89	1180	-19.49	20230614	684	38.89	20230413	1350	-29.63	20220711	684	38.89	20230413	0.07	N	012170	500	426 억		0	N	N	0	N	00	N
42	20230623	154657	57	100.00	KOSPI		서비스업	N	N	N	N		N	944	-21	5	-2.18	256972444	276330	94.00	945	969	880	1254	676	965	929.95	0.00	0	-6614	1013	988	949	924	885	969	905	427	289	500	650	1	1	85304094	805	-4.52	2.46	12	0.32	-209.00	384.00	1350	20220711	-30.07	684	20230413	38.01	1180	-20.00	20230614	684	38.01	20230413	1350	-30.07	20220711	684	38.01	20230413	0.07	N	012170	500	426 억		0	N	N	0	N	00	N
43	20230623	140222	57	100.00	KOSPI		서비스업	N	N	N	N		N	942	-23	5	-2.38	234176291	252093	85.76	945	969	880	1254	676	965	928.93	0.00	0	-5983	1013	988	949	924	885	969	905	427	289	500	650	1	1	85304094	804	-4.51	2.45	12	0.30	-209.00	384.00	1350	20220711	-30.22	684	20230413	37.72	1180	-20.17	20230614	684	37.72	20230413	1350	-30.22	20220711	684	37.72	20230413	0.07	N	012170	500	426 억		0	N	N	0	N	00	N
44	20230622	160304	57	100.00	KOSPI		서비스업	N	N	N	N		N	965	-2	5	-0.21	280347063	292963	137.79	967	974	910	1257	677	967	956.93	0.00	0	-14558	1000	983	972	955	944	978	950	427	290	500	650	1	1	85304094	823	-4.62	2.51	12	0.34	-209.00	384.00	1350	20220711	-28.52	684	20230413	41.08	1180	-18.22	20230614	684	41.08	20230413	1350	-28.52	20220711	684	41.08	20230413	0.07	N	012170	500	426 억		0	N	N	20	N	00	N
45	20230622	150817	57	100.00	KOSPI		서비스업	N	N	N	N		N	964	-3	5	-0.31	261845387	273778	128.77	967	974	910	1257	677	967	956.42	0.00	0	-10789	1000	983	972	955	944	978	950	427	290	500	650	1	1	85304094	822	-4.61	2.51	12	0.32	-209.00	384.00	1350	20220711	-28.59	684	20230413	40.94	1180	-18.31	20230614	684	40.94	20230413	1350	-28.59	20220711	684	40.94	20230413	0.07	N	012170	500	426 억		0	N	N	20	N	00	N
46	20230622	140251	57	100.00	KOSPI		서비스업	N	N	N	N		N	956	-11	5	-1.14	209003995	218524	102.78	967	974	910	1257	677	967	956.43	0.00	0	86	1000	983	972	955	944	978	950	427	290	500	650	1	1	85304094	816	-4.57	2.49	12	0.26	-209.00	384.00	1350	20220711	-29.19	684	20230413	39.77	1180	-18.98	20230614	684	39.77	20230413	1350	-29.19	20220711	684	39.77	20230413	0.07	N	012170	500	426 억		0	N	N	20	N	00	N
47	20230622	130802	57	100.00	KOSPI		서비스업	N	N	N	N		N	960	-7	5	-0.72	201792761	210990	99.24	967	974	910	1257	677	967	956.41	0.00	0	496	1000	983	972	955	944	978	950	427	290	500	650	1	1	85304094	819	-4.59	2.50	12	0.25	-209.00	384.00	1350	20220711	-28.89	684	20230413	40.35	1180	-18.64	20230614	684	40.35	20230413	1350	-28.89	20220711	684	40.35	20230413	0.07	N	012170	500	426 억		0	N	N	20	N	00	N
48	20230622	120251	57	100.00	KOSPI		서비스업	N	N	N	N		N	969	2	2	0.21	190193701	198935	93.57	967	974	910	1257	677	967	956.06	0.00	0	3433	1000	983	972	955	944	978	950	427	290	500	650	1	1	85304094	827	-4.64	2.52	12	0.23	-209.00	384.00	1350	20220711	-28.22	684	20230413	41.67	1180	-17.88	20230614	684	41.67	20230413	1350	-28.22	20220711	684	41.67	20230413	0.07	N	012170	500	426 억		0	N	N	20	N	00	N
49	20230622	110132	57	100.00	KOSPI		서비스업	N	N	N	N		N	967	0	3	0.00	183603133	192133	90.37	967	974	910	1257	677	967	955.60	0.00	0	4014	1000	983	972	955	944	978	950	427	290	500	650	1	1	85304094	825	-4.63	2.52	12	0.23	-209.00	384.00	1350	20220711	-28.37	684	20230413	41.37	1180	-18.05	20230614	684	41.37	20230413	1350	-28.37	20220711	684	41.37	20230413	0.07	N	012170	500	426 억		0	N	N	20	N	00	N
50	20230622	100444	57	100.00	KOSPI		서비스업	N	N	N	N		N	960	-7	5	-0.72	167911297	175872	82.72	967	974	910	1257	677	967	954.74	0.00	0	4675	1000	983	972	955	944	978	950	427	290	500	650	1	1	85304094	819	-4.59	2.50	12	0.21	-209.00	384.00	1350	20220711	-28.89	684	20230413	40.35	1180	-18.64	20230614	684	40.35	20230413	1350	-28.89	20220711	684	40.35	20230413	0.07	N	012170	500	426 억		0	N	N	20	N	00	N
51	20230622	090145	57	100.00	KOSPI		서비스업	N	N	N	N		N	960	-7	5	-0.72	3224044	3337	1.57	967	967	960	1257	677	967	966.15	0.00	0	-482	1000	983	972	955	944	978	950	427	290	500	650	1	1	85304094	819	-4.59	2.50	12	0.00	-209.00	384.00	1350	20220711	-28.89	684	20230413	40.35	1180	-18.64	20230614	684	40.35	20230413	1350	-28.89	20220711	684	40.35	20230413	0.07	N	012170	500	426 억		0	N	N	20	N	00	N
52	20230621	160645	57	100.00	KOSPI		서비스업	N	N	N	N		N	967	-8	5	-0.82	206095068	212477	50.39	975	989	961	1267	683	975	969.96	0.00	0	3300	1025	999	981	955	937	991	947	427	292	500	660	1	1	85304094	825	-4.63	2.52	12	0.25	-209.00	384.00	1350	20220711	-28.37	684	20230413	41.37	1180	-18.05	20230614	684	41.37	20230413	1350	-28.37	20220711	684	41.37	20230413	0.06	N	012170	500	426 억		0	N	N	20	N	00	N
53	20230621	151023	57	100.00	KOSPI		서비스업	N	N	N	N		N	963	-12	5	-1.23	196871541	202928	48.12	975	989	961	1267	683	975	970.15	0.00	0	3347	1025	999	981	955	937	991	947	427	292	500	660	1	1	85304094	821	-4.61	2.51	12	0.24	-209.00	384.00	1350	20220711	-28.67	684	20230413	40.79	1180	-18.39	20230614	684	40.79	20230413	1350	-28.67	20220711	684	40.79	20230413	0.06	N	012170	500	426 억		0	N	N	11	N	00	N
54	20230621	140808	57	100.00	KOSPI		서비스업	N	N	N	N		N	968	-7	5	-0.72	156615641	161178	38.22	975	989	961	1267	683	975	971.69	0.00	0	7579	1025	999	981	955	937	991	947	427	292	500	660	1	1	85304094	826	-4.63	2.52	12	0.19	-209.00	384.00	1350	20220711	-28.30	684	20230413	41.52	1180	-17.97	20230614	684	41.52	20230413	1350	-28.30	20220711	684	41.52	20230413	0.06	N	012170	500	426 억		0	N	N	11	N	00	N
55	20230621	130821	57	100.00	KOSPI		서비스업	N	N	N	N		N	970	-5	5	-0.51	134207842	137919	32.71	975	989	962	1267	683	975	973.09	0.00	0	3962	1025	999	981	955	937	991	947	427	292	500	660	1	1	85304094	827	-4.64	2.53	12	0.16	-209.00	384.00	1350	20220711	-28.15	684	20230413	41.81	1180	-17.80	20230614	684	41.81	20230413	1350	-28.15	20220711	684	41.81	20230413	0.06	N	012170	500	426 억		0	N	N	11	N	00	N
56	20230621	120243	57	100.00	KOSPI		서비스업	N	N	N	N		N	970	-5	5	-0.51	122448367	125740	29.82	975	989	962	1267	683	975	973.82	0.00	0	8483	1025	999	981	955	937	991	947	427	292	500	660	1	1	85304094	827	-4.64	2.53	12	0.15	-209.00	384.00	1350	20220711	-28.15	684	20230413	41.81	1180	-17.80	20230614	684	41.81	20230413	1350	-28.15	20220711	684	41.81	20230413	0.06	N	012170	500	426 억		0	N	N	11	N	00	N
57	20230621	110845	57	100.00	KOSPI		서비스업	N	N	N	N		N	968	-7	5	-0.72	113434025	116432	27.61	975	989	962	1267	683	975	974.25	0.00	0	11140	1025	999	981	955	937	991	947	427	292	500	660	1	1	85304094	826	-4.63	2.52	12	0.14	-209.00	384.00	1350	20220711	-28.30	684	20230413	41.52	1180	-17.97	20230614	684	41.52	20230413	1350	-28.30	20220711	684	41.52	20230413	0.06	N	012170	500	426 억		0	N	N	11	N	00	N
58	20230621	100626	57	100.00	KOSPI		서비스업	N	N	N	N		N	973	-2	5	-0.21	75070781	76794	18.21	975	989	970	1267	683	975	977.56	0.00	0	14182	1025	999	981	955	937	991	947	427	292	500	660	1	1	85304094	830	-4.66	2.53	12	0.09	-209.00	384.00	1350	20220711	-27.93	684	20230413	42.25	1180	-17.54	20230614	684	42.25	20230413	1350	-27.93	20220711	684	42.25	20230413	0.06	N	012170	500	426 억		0	N	N	11	N	00	N
59	20230621	090720	57	100.00	KOSPI		서비스업	N	N	N	N		N	974	-1	5	-0.10	7615217	7821	1.85	975	976	970	1267	683	975	973.69	0.00	0	-4102	1025	999	981	955	937	991	947	427	292	500	660	1	1	85304094	831	-4.66	2.54	12	0.01	-209.00	384.00	1350	20220711	-27.85	684	20230413	42.40	1180	-17.46	20230614	684	42.40	20230413	1350	-27.85	20220711	684	42.40	20230413	0.06	N	012170	500	426 억		0	N	N	11	N	00	N
60	20230620	160853	57	100.00	KOSPI		서비스업	N	N	N	N		N	975	-22	5	-2.21	413416122	421549	73.44	1000	1007	963	1296	698	997	980.73	0.00	0	25461	1080	1038	1017	975	954	1028	965	427	299	500	670	1	1	85304094	832	-4.67	2.54	12	0.49	-209.00	384.00	1350	20220617	-27.78	684	20230413	42.54	1180	-17.37	20230614	684	42.54	20230413	1350	-27.78	20220711	684	42.54	20230413	0.06	N	012170	500	426 억		0	N	N	11	N	00	N
61	20230620	150945	57	100.00	KOSPI		서비스업	N	N	N	N		N	974	-23	5	-2.31	407136423	415118	72.32	1000	1007	963	1296	698	997	980.77	0.00	0	25976	1080	1038	1017	975	954	1028	965	427	299	500	670	1	1	85304094	831	-4.66	2.54	12	0.49	-209.00	384.00	1350	20220617	-27.85	684	20230413	42.40	1180	-17.46	20230614	684	42.40	20230413	1350	-27.85	20220711	684	42.40	20230413	0.06	N	012170	500	426 억		0	N	N	16	N	00	N
62	20230620	140415	57	100.00	KOSPI		서비스업	N	N	N	N		N	975	-22	5	-2.21	293245731	298578	52.01	1000	1007	963	1296	698	997	982.14	0.00	0	16773	1080	1038	1017	975	954	1028	965	427	299	500	670	1	1	85304094	832	-4.67	2.54	12	0.35	-209.00	384.00	1350	20220617	-27.78	684	20230413	42.54	1180	-17.37	20230614	684	42.54	20230413	1350	-27.78	20220711	684	42.54	20230413	0.06	N	012170	500	426 억		0	N	N	16	N	00	N
63	20230620	131032	57	100.00	KOSPI		서비스업	N	N	N	N		N	982	-15	5	-1.50	270696395	275513	48.00	1000	1007	963	1296	698	997	982.52	0.00	0	16596	1080	1038	1017	975	954	1028	965	427	299	500	670	1	1	85304094	838	-4.70	2.56	12	0.32	-209.00	384.00	1350	20220617	-27.26	684	20230413	43.57	1180	-16.78	20230614	684	43.57	20230413	1350	-27.26	20220711	684	43.57	20230413	0.06	N	012170	500	426 억		0	N	N	16	N	00	N
64	20230620	120604	57	100.00	KOSPI		서비스업	N	N	N	N		N	983	-14	5	-1.40	223992260	227878	39.70	1000	1007	963	1296	698	997	982.95	0.00	0	16493	1080	1038	1017	975	954	1028	965	427	299	500	670	1	1	85304094	839	-4.70	2.56	12	0.27	-209.00	384.00	1350	20220617	-27.19	684	20230413	43.71	1180	-16.69	20230614	684	43.71	20230413	1350	-27.19	20220711	684	43.71	20230413	0.06	N	012170	500	426 억		0	N	N	16	N	00	N
65	20230620	110927	57	100.00	KOSPI		서비스업	N	N	N	N		N	983	-14	5	-1.40	208099641	211685	36.88	1000	1007	963	1296	698	997	983.06	0.00	0	16588	1080	1038	1017	975	954	1028	965	427	299	500	670	1	1	85304094	839	-4.70	2.56	12	0.25	-209.00	384.00	1350	20220617	-27.19	684	20230413	43.71	1180	-16.69	20230614	684	43.71	20230413	1350	-27.19	20220711	684	43.71	20230413	0.06	N	012170	500	426 억		0	N	N	16	N	00	N
66	20230620	101023	57	100.00	KOSPI		서비스업	N	N	N	N		N	985	-12	5	-1.20	175618818	178771	31.14	1000	1007	963	1296	698	997	982.37	0.00	0	24594	1080	1038	1017	975	954	1028	965	427	299	500	670	1	1	85304094	840	-4.71	2.57	12	0.21	-209.00	384.00	1350	20220617	-27.04	684	20230413	44.01	1180	-16.53	20230614	684	44.01	20230413	1350	-27.04	20220711	684	44.01	20230413	0.06	N	012170	500	426 억		0	N	N	16	N	00	N
67	20230620	091025	57	100.00	KOSPI		서비스업	N	N	N	N		N	995	-2	5	-0.20	29948366	30035	5.23	1000	1007	995	1296	698	997	997.12	0.00	0	-9368	1080	1038	1017	975	954	1028	965	427	299	500	670	1	1	85304094	849	-4.76	2.59	12	0.04	-209.00	384.00	1350	20220617	-26.30	684	20230413	45.47	1180	-15.68	20230614	684	45.47	20230413	1350	-26.30	20220711	684	45.47	20230413	0.06	N	012170	500	426 억		0	N	N	16	N	00	N
68	20230619	160246	57	100.00	KOSPI		서비스업	N	N	N	N		N	997	-6	5	-0.60	579228540	573756	83.78	1059	1059	996	1303	703	1003	1009.54	0.00	0	-88334	1065	1034	1015	984	965	1024	974	423	300	500	680	1	1	84590828	843	-4.77	2.60	12	0.68	-209.00	384.00	1445	20220616	-31.00	684	20230413	45.76	1180	-15.51	20230614	684	45.76	20230413	1350	-26.15	20220711	684	45.76	20230413	0.06	N	012170	500	422 억		0	N	N	16	N	00	N
69	20230619	150146	57	100.00	KOSPI		서비스업	N	N	N	N		N	997	-6	5	-0.60	566592826	561088	81.93	1059	1059	996	1303	703	1003	1009.81	0.00	0	-88185	1065	1034	1015	984	965	1024	974	423	300	500	680	1	1	84590828	843	-4.77	2.60	12	0.66	-209.00	384.00	1445	20220616	-31.00	684	20230413	45.76	1180	-15.51	20230614	684	45.76	20230413	1350	-26.15	20220711	684	45.76	20230413	0.06	N	012170	500	422 억		0	N	N	0	N	00	N
70	20230619	140605	57	100.00	KOSPI		서비스업	N	N	N	N		N	1000	-3	5	-0.30	509159678	503630	73.54	1059	1059	998	1303	703	1003	1010.98	0.00	0	-88230	1065	1034	1015	984	965	1024	974	423	300	500	680	1	1	84590828	846	-4.78	2.60	12	0.60	-209.00	384.00	1445	20220616	-30.80	684	20230413	46.20	1180	-15.25	20230614	684	46.20	20230413	1350	-25.93	20220711	684	46.20	20230413	0.06	N	012170	500	422 억		0	N	N	0	N	00	N
71	20230619	130109	57	100.00	KOSPI		서비스업	N	N	N	N		N	1002	-1	5	-0.10	442134425	436655	63.76	1059	1059	1000	1303	703	1003	1012.55	0.00	0	-80647	1065	1034	1015	984	965	1024	974	423	300	500	680	1	1	84590828	848	-4.79	2.61	12	0.52	-209.00	384.00	1445	20220616	-30.66	684	20230413	46.49	1180	-15.08	20230614	684	46.49	20230413	1350	-25.78	20220711	684	46.49	20230413	0.06	N	012170	500	422 억		0	N	N	0	N	00	N
72	20230619	120527	57	100.00	KOSPI		서비스업	N	N	N	N		N	1006	3	2	0.30	412767892	407416	59.49	1059	1059	1000	1303	703	1003	1013.14	0.00	0	-76545	1065	1034	1015	984	965	1024	974	423	300	500	680	1	1	84590828	851	-4.81	2.62	12	0.48	-209.00	384.00	1445	20220616	-30.38	684	20230413	47.08	1180	-14.75	20230614	684	47.08	20230413	1350	-25.48	20220711	684	47.08	20230413	0.06	N	012170	500	422 억		0	N	N	0	N	00	N
73	20230619	110616	57	100.00	KOSPI		서비스업	N	N	N	N		N	1008	5	2	0.50	351037966	346161	50.55	1059	1059	1000	1303	703	1003	1014.09	0.00	0	-72316	1065	1034	1015	984	965	1024	974	423	300	500	680	1	1	84590828	853	-4.82	2.62	12	0.41	-209.00	384.00	1445	20220616	-30.24	684	20230413	47.37	1180	-14.58	20230614	684	47.37	20230413	1350	-25.33	20220711	684	47.37	20230413	0.06	N	012170	500	422 억		0	N	N	0	N	00	N
74	20230619	100851	57	100.00	KOSPI		서비스업	N	N	N	N		N	1008	5	2	0.50	290778877	286432	41.82	1059	1059	1000	1303	703	1003	1015.18	0.00	0	-77429	1065	1034	1015	984	965	1024	974	423	300	500	680	1	1	84590828	853	-4.82	2.62	12	0.34	-209.00	384.00	1445	20220616	-30.24	684	20230413	47.37	1180	-14.58	20230614	684	47.37	20230413	1350	-25.33	20220711	684	47.37	20230413	0.06	N	012170	500	422 억		0	N	N	0	N	00	N
75	20230619	090917	57	100.00	KOSPI		서비스업	N	N	N	N		N	1008	5	2	0.50	128231649	126135	18.42	1059	1059	1000	1303	703	1003	1016.62	0.00	0	-65277	1065	1034	1015	984	965	1024	974	423	300	500	680	1	1	84590828	853	-4.82	2.62	12	0.15	-209.00	384.00	1445	20220616	-30.24	684	20230413	47.37	1180	-14.58	20230614	684	47.37	20230413	1350	-25.33	20220711	684	47.37	20230413	0.06	N	012170	500	422 억		0	N	N	0	N	00	N
76	20230616	160906	57	100.00	KOSPI		서비스업	N	N	N	N		N	1003	-22	5	-2.15	689653652	682621	43.76	1042	1046	996	1332	718	1025	1010.30	0.00	0	9149	1115	1069	1034	988	953	1093	1012	423	307	500	690	1	1	84590828	848	-4.80	2.61	12	0.81	-209.00	384.00	1490	20220615	-32.68	684	20230413	46.64	1180	-15.00	20230614	684	46.64	20230413	1445	-30.59	20220616	684	46.64	20230413	0.07	N	012170	500	422 억		0	N	N	0	N	00	N
77	20230616	150350	57	100.00	KOSPI		서비스업	N	N	N	N		N	999	-26	5	-2.54	625109499	618178	39.63	1042	1046	996	1332	718	1025	1011.21	0.00	0	12744	1115	1069	1034	988	953	1093	1012	423	307	500	690	1	1	84590828	845	-4.78	2.60	12	0.73	-209.00	384.00	1490	20220615	-32.95	684	20230413	46.05	1180	-15.34	20230614	684	46.05	20230413	1445	-30.87	20220616	684	46.05	20230413	0.07	N	012170	500	422 억		0	N	N	0	N	00	N
78	20230616	140956	57	100.00	KOSPI		서비스업	N	N	N	N		N	1006	-19	5	-1.85	585414461	578407	37.08	1042	1046	996	1332	718	1025	1012.12	0.00	0	16135	1115	1069	1034	988	953	1093	1012	423	307	500	690	1	1	84590828	851	-4.81	2.62	12	0.68	-209.00	384.00	1490	20220615	-32.48	684	20230413	47.08	1180	-14.75	20230614	684	47.08	20230413	1445	-30.38	20220616	684	47.08	20230413	0.07	N	012170	500	422 억		0	N	N	0	N	00	N
79	20230616	130150	57	100.00	KOSPI		서비스업	N	N	N	N		N	1005	-20	5	-1.95	528838157	521803	33.45	1042	1046	996	1332	718	1025	1013.48	0.00	0	17511	1115	1069	1034	988	953	1093	1012	423	307	500	690	1	1	84590828	850	-4.81	2.62	12	0.62	-209.00	384.00	1490	20220615	-32.55	684	20230413	46.93	1180	-14.83	20230614	684	46.93	20230413	1445	-30.45	20220616	684	46.93	20230413	0.07	N	012170	500	422 억		0	N	N	0	N	00	N
80	20230616	120655	57	100.00	KOSPI		서비스업	N	N	N	N		N	1002	-23	5	-2.24	430771465	423690	27.16	1042	1046	997	1332	718	1025	1016.71	0.00	0	15077	1115	1069	1034	988	953	1093	1012	423	307	500	690	1	1	84590828	848	-4.79	2.61	12	0.50	-209.00	384.00	1490	20220615	-32.75	684	20230413	46.49	1180	-15.08	20230614	684	46.49	20230413	1445	-30.66	20220616	684	46.49	20230413	0.07	N	012170	500	422 억		0	N	N	0	N	00	N
81	20230616	110206	57	100.00	KOSPI		서비스업	N	N	N	N		N	1016	-9	5	-0.88	308013389	301203	19.31	1042	1046	1006	1332	718	1025	1022.61	0.00	0	18509	1115	1069	1034	988	953	1093	1012	423	307	500	690	1	1	84590828	859	-4.86	2.65	12	0.36	-209.00	384.00	1490	20220615	-31.81	684	20230413	48.54	1180	-13.90	20230614	684	48.54	20230413	1445	-29.69	20220616	684	48.54	20230413	0.07	N	012170	500	422 억		0	N	N	0	N	00	N
82	20230616	100203	57	100.00	KOSPI		서비스업	N	N	N	N		N	1023	-2	5	-0.20	255054141	248976	15.96	1042	1046	1006	1332	718	1025	1024.41	0.00	0	17842	1115	1069	1034	988	953	1093	1012	423	307	500	690	1	1	84590828	865	-4.89	2.66	12	0.29	-209.00	384.00	1490	20220615	-31.34	684	20230413	49.56	1180	-13.31	20230614	684	49.56	20230413	1445	-29.20	20220616	684	49.56	20230413	0.07	N	012170	500	422 억		0	N	N	0	N	00	N
83	20230616	090611	57	100.00	KOSPI		서비스업	N	N	N	N		N	1026	1	2	0.10	66884135	64589	4.14	1042	1046	1025	1332	718	1025	1035.53	0.00	0	686	1115	1069	1034	988	953	1093	1012	423	307	500	690	1	1	84590828	868	-4.91	2.67	12	0.08	-209.00	384.00	1490	20220615	-31.14	684	20230413	50.00	1180	-13.05	20230614	684	50.00	20230413	1445	-29.00	20220616	684	50.00	20230413	0.07	N	012170	500	422 억		0	N	N	0	N	00	N
84	20230615	150150	57	100.00	KOSPI		서비스업	N	N	N	N		N	1016	32	2	3.25	1516536182	1481465	14.00	1006	1080	999	1279	689	984	1023.67	0.00	0	34927	1273	1128	1035	890	797	1201	963	423	295	500	660	1	1	84590828	859	-4.86	2.65	12	1.75	-209.00	384.00	1530	20220614	-33.59	684	20230413	48.54	1180	-13.90	20230614	684	48.54	20230413	1490	-31.81	20220615	684	48.54	20230413	0.07	N	012170	500	422 억		0	N	N	0	N	00	N
85	20230615	140659	57	100.00	KOSPI		서비스업	N	N	N	N		N	1005	21	2	2.13	1442674555	1408554	13.31	1006	1080	999	1279	689	984	1024.22	0.00	0	31450	1273	1128	1035	890	797	1201	963	423	295	500	660	1	1	84590828	850	-4.81	2.62	12	1.67	-209.00	384.00	1530	20220614	-34.31	684	20230413	46.93	1180	-14.83	20230614	684	46.93	20230413	1490	-32.55	20220615	684	46.93	20230413	0.07	N	012170	500	422 억		0	N	N	0	N	00	N
86	20230615	130657	57	100.00	KOSPI		서비스업	N	N	N	N		N	1015	31	2	3.15	1365630680	1332127	12.59	1006	1080	999	1279	689	984	1025.15	0.00	0	41891	1273	1128	1035	890	797	1201	963	423	295	500	660	1	1	84590828	859	-4.86	2.64	12	1.57	-209.00	384.00	1530	20220614	-33.66	684	20230413	48.39	1180	-13.98	20230614	684	48.39	20230413	1490	-31.88	20220615	684	48.39	20230413	0.07	N	012170	500	422 억		0	N	N	0	N	00	N
87	20230615	120510	57	100.00	KOSPI		서비스업	N	N	N	N		N	1013	29	2	2.95	1317718387	1284751	12.14	1006	1080	999	1279	689	984	1025.66	0.00	0	40723	1273	1128	1035	890	797	1201	963	423	295	500	660	1	1	84590828	857	-4.85	2.64	12	1.52	-209.00	384.00	1530	20220614	-33.79	684	20230413	48.10	1180	-14.15	20230614	684	48.10	20230413	1490	-32.01	20220615	684	48.10	20230413	0.07	N	012170	500	422 억		0	N	N	0	N	00	N
88	20230615	110211	57	100.00	KOSPI		서비스업	N	N	N	N		N	1001	17	2	1.73	1242101371	1210158	11.43	1006	1080	999	1279	689	984	1026.40	0.00	0	16987	1273	1128	1035	890	797	1201	963	423	295	500	660	1	1	84590828	847	-4.79	2.61	12	1.43	-209.00	384.00	1530	20220614	-34.58	684	20230413	46.35	1180	-15.17	20230614	684	46.35	20230413	1490	-32.82	20220615	684	46.35	20230413	0.07	N	012170	500	422 억		0	N	N	0	N	00	N
89	20230611	184912	57	100.00	KOSPI		서비스업	N	N	N	N		N	928	-22	5	-2.32	70619008	75872	31.19	944	945	924	1235	665	950	930.78	0.00	0	-25964	976	963	939	926	902	969	932	423	285	500	640	1	1	84590828	785	-4.44	2.42	12	0.09	-209.00	384.00	1530	20220614	-39.35	684	20230413	35.67	1110	-16.40	20230203	684	35.67	20230413	1530	-39.35	20220614	684	35.67	20230413	0.07	N	012170	500	422 억		0	N	N	5	N	00	N