KissMeData/015020/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	160301	57	100.00	KOSPI		서비스업	N	N	N	N		N	902	-1	5	-0.11	77313785	86201	47.27	898	910	881	1173	633	903	896.89	1.00	0	-11637	934	918	899	883	864	909	874	214	270	500	540	1	1	42851600	387	-7.71	0.82	12	0.20	-117.00	1096.00	1600	20220808	-43.62	650	20230327	38.77	1044	-13.60	20230622	650	38.77	20230327	1600	-43.62	20220808	650	38.77	20230327	0.56	N	015020	500	214 억		426813	N	N	1	N	00	N
3	20230630	150303	57	100.00	KOSPI		서비스업	N	N	N	N		N	896	-7	5	-0.78	68589199	76461	41.92	898	910	881	1173	633	903	897.05	1.00	0	-7613	934	918	899	883	864	909	874	214	270	500	540	1	1	42851600	384	-7.66	0.82	12	0.18	-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	0.56	N	015020	500	214 억		426813	N	N	1	N	00	N
4	20230630	140303	57	100.00	KOSPI		서비스업	N	N	N	N		N	901	-2	5	-0.22	57766940	64362	35.29	898	910	881	1173	633	903	897.53	1.00	0	-4968	934	918	899	883	864	909	874	214	270	500	540	1	1	42851600	386	-7.70	0.82	12	0.15	-117.00	1096.00	1600	20220808	-43.69	650	20230327	38.62	1044	-13.70	20230622	650	38.62	20230327	1600	-43.69	20220808	650	38.62	20230327	0.56	N	015020	500	214 억		426813	N	N	1	N	00	N
5	20230630	130303	57	100.00	KOSPI		서비스업	N	N	N	N		N	894	-9	5	-1.00	35693948	39908	21.88	898	910	881	1173	633	903	894.41	1.00	0	-2969	934	918	899	883	864	909	874	214	270	500	540	1	1	42851600	383	-7.64	0.82	12	0.09	-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		426813	N	N	1	N	00	N
6	20230630	120301	57	100.00	KOSPI		서비스업	N	N	N	N		N	893	-10	5	-1.11	33439091	37387	20.50	898	910	881	1173	633	903	894.40	1.00	0	-1501	934	918	899	883	864	909	874	214	270	500	540	1	1	42851600	383	-7.63	0.81	12	0.09	-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	0.56	N	015020	500	214 억		426813	N	N	1	N	00	N
7	20230630	110303	57	100.00	KOSPI		서비스업	N	N	N	N		N	892	-11	5	-1.22	29017587	32441	17.79	898	910	881	1173	633	903	894.47	1.00	0	-532	934	918	899	883	864	909	874	214	270	500	540	1	1	42851600	382	-7.62	0.81	12	0.08	-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	0.56	N	015020	500	214 억		426813	N	N	1	N	00	N
8	20230630	100302	57	100.00	KOSPI		서비스업	N	N	N	N		N	898	-5	5	-0.55	24767519	27683	15.18	898	910	881	1173	633	903	894.68	1.00	0	-858	934	918	899	883	864	909	874	214	270	500	540	1	1	42851600	385	-7.68	0.82	12	0.06	-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	0.56	N	015020	500	214 억		426813	N	N	1	N	00	N
9	20230630	090303	57	100.00	KOSPI		서비스업	N	N	N	N		N	889	-14	5	-1.55	422866	471	0.26	898	898	889	1173	633	903	897.80	1.00	0	9	934	918	899	883	864	909	874	214	270	500	540	1	1	42851600	381	-7.60	0.81	12	0.00	-117.00	1096.00	1600	20220808	-44.44	650	20230327	36.77	1044	-14.85	20230622	650	36.77	20230327	1600	-44.44	20220808	650	36.77	20230327	0.56	N	015020	500	214 억		426813	N	N	1	N	00	N
10	20230629	160302	57	100.00	KOSPI		서비스업	N	N	N	N		N	903	-13	5	-1.42	163123939	182327	100.30	910	915	880	1190	642	916	894.68	1.06	0	-20062	939	927	916	904	893	922	899	214	274	500	540	1	1	42851600	387	-7.72	0.82	12	0.43	-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	0.58	N	015020	500	214 억		452375	N	N	1	N	00	N
11	20230629	150300	57	100.00	KOSPI		서비스업	N	N	N	N		N	900	-16	5	-1.75	156781191	175272	96.42	910	915	880	1190	642	916	894.50	1.06	0	-18355	939	927	916	904	893	922	899	214	274	500	540	1	1	42851600	386	-7.69	0.82	12	0.41	-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	0.58	N	015020	500	214 억		452375	N	N	0	N	00	N
12	20230629	140300	57	100.00	KOSPI		서비스업	N	N	N	N		N	884	-32	5	-3.49	118515380	132621	72.96	910	915	880	1190	642	916	893.64	1.06	0	-11993	939	927	916	904	893	922	899	214	274	500	540	1	1	42851600	379	-7.56	0.81	12	0.31	-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	0.58	N	015020	500	214 억		452375	N	N	0	N	00	N
13	20230629	130300	57	100.00	KOSPI		서비스업	N	N	N	N		N	892	-24	5	-2.62	95816988	106971	58.85	910	915	880	1190	642	916	895.73	1.06	0	-13328	939	927	916	904	893	922	899	214	274	500	540	1	1	42851600	382	-7.62	0.81	12	0.25	-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	0.58	N	015020	500	214 억		452375	N	N	0	N	00	N
14	20230629	120301	57	100.00	KOSPI		서비스업	N	N	N	N		N	887	-29	5	-3.17	69824603	77686	42.74	910	915	887	1190	642	916	898.81	1.06	0	-10949	939	927	916	904	893	922	899	214	274	500	540	1	1	42851600	380	-7.58	0.81	12	0.18	-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	0.58	N	015020	500	214 억		452375	N	N	0	N	00	N
15	20230629	110301	57	100.00	KOSPI		서비스업	N	N	N	N		N	890	-26	5	-2.84	55012517	61041	33.58	910	915	890	1190	642	916	901.24	1.06	0	-10157	939	927	916	904	893	922	899	214	274	500	540	1	1	42851600	381	-7.61	0.81	12	0.14	-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	0.58	N	015020	500	214 억		452375	N	N	0	N	00	N
16	20230629	100302	57	100.00	KOSPI		서비스업	N	N	N	N		N	904	-12	5	-1.31	22275405	24539	13.50	910	915	904	1190	642	916	907.76	1.06	0	-5319	939	927	916	904	893	922	899	214	274	500	540	1	1	42851600	387	-7.73	0.82	12	0.06	-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	0.58	N	015020	500	214 억		452375	N	N	0	N	00	N
17	20230629	090301	57	100.00	KOSPI		서비스업	N	N	N	N		N	909	-7	5	-0.76	624159	686	0.38	910	910	909	1190	642	916	909.85	1.06	0	-537	939	927	916	904	893	922	899	214	274	500	540	1	1	42851600	390	-7.77	0.83	12	0.00	-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	0.58	N	015020	500	214 억		452375	N	N	0	N	00	N
18	20230628	160259	57	100.00	KOSPI		서비스업	N	N	N	N		N	916	-1	5	-0.11	166286213	181783	76.91	917	928	905	1192	642	917	914.75	1.07	0	-5104	943	930	905	892	867	936	898	214	275	500	550	1	1	42851600	393	-7.83	0.84	12	0.42	-117.00	1096.00	1600	20220808	-42.75	650	20230327	40.92	1044	-12.26	20230622	650	40.92	20230327	1600	-42.75	20220808	650	40.92	20230327	0.58	N	015020	500	214 억		458660	N	N	1	N	00	N
19	20230628	150301	57	100.00	KOSPI		서비스업	N	N	N	N		N	914	-3	5	-0.33	158245972	172986	73.19	917	928	905	1192	642	917	914.79	1.07	0	-3635	943	930	905	892	867	936	898	214	275	500	550	1	1	42851600	392	-7.81	0.83	12	0.40	-117.00	1096.00	1600	20220808	-42.88	650	20230327	40.62	1044	-12.45	20230622	650	40.62	20230327	1600	-42.88	20220808	650	40.62	20230327	0.58	N	015020	500	214 억		458660	N	N	1	N	00	N
20	20230628	140259	57	100.00	KOSPI		서비스업	N	N	N	N		N	908	-9	5	-0.98	133704102	145953	61.75	917	928	905	1192	642	917	916.08	1.07	0	948	943	930	905	892	867	936	898	214	275	500	550	1	1	42851600	389	-7.76	0.83	12	0.34	-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	0.58	N	015020	500	214 억		458660	N	N	1	N	00	N
21	20230628	130259	57	100.00	KOSPI		서비스업	N	N	N	N		N	910	-7	5	-0.76	123405286	134601	56.95	917	928	905	1192	642	917	916.82	1.07	0	4370	943	930	905	892	867	936	898	214	275	500	550	1	1	42851600	390	-7.78	0.83	12	0.31	-117.00	1096.00	1600	20220808	-43.12	650	20230327	40.00	1044	-12.84	20230622	650	40.00	20230327	1600	-43.12	20220808	650	40.00	20230327	0.58	N	015020	500	214 억		458660	N	N	1	N	00	N
22	20230628	120237	57	100.00	KOSPI		서비스업	N	N	N	N		N	911	-6	5	-0.65	113492871	123720	52.35	917	928	905	1192	642	917	917.34	1.07	0	5059	943	930	905	892	867	936	898	214	275	500	550	1	1	42851600	390	-7.79	0.83	12	0.29	-117.00	1096.00	1600	20220808	-43.06	650	20230327	40.15	1044	-12.74	20230622	650	40.15	20230327	1600	-43.06	20220808	650	40.15	20230327	0.58	N	015020	500	214 억		458660	N	N	1	N	00	N
23	20230628	110302	57	100.00	KOSPI		서비스업	N	N	N	N		N	916	-1	5	-0.11	99145115	108050	45.72	917	928	905	1192	642	917	917.59	1.07	0	6218	943	930	905	892	867	936	898	214	275	500	550	1	1	42851600	393	-7.83	0.84	12	0.25	-117.00	1096.00	1600	20220808	-42.75	650	20230327	40.92	1044	-12.26	20230622	650	40.92	20230327	1600	-42.75	20220808	650	40.92	20230327	0.58	N	015020	500	214 억		458660	N	N	1	N	00	N
24	20230628	100300	57	100.00	KOSPI		서비스업	N	N	N	N		N	916	-1	5	-0.11	78339312	85335	36.11	917	928	905	1192	642	917	918.02	1.07	0	8478	943	930	905	892	867	936	898	214	275	500	550	1	1	42851600	393	-7.83	0.84	12	0.20	-117.00	1096.00	1600	20220808	-42.75	650	20230327	40.92	1044	-12.26	20230622	650	40.92	20230327	1600	-42.75	20220808	650	40.92	20230327	0.58	N	015020	500	214 억		458660	N	N	1	N	00	N
25	20230628	090300	57	100.00	KOSPI		서비스업	N	N	N	N		N	907	-10	5	-1.09	3470527	3785	1.60	917	917	907	1192	642	917	916.92	1.07	0	-1867	943	930	905	892	867	936	898	214	275	500	550	1	1	42851600	389	-7.75	0.83	12	0.01	-117.00	1096.00	1600	20220808	-43.31	650	20230327	39.54	1044	-13.12	20230622	650	39.54	20230327	1600	-43.31	20220808	650	39.54	20230327	0.58	N	015020	500	214 억		458660	N	N	1	N	00	N
26	20230627	160301	57	100.00	KOSPI		서비스업	N	N	N	N		N	917	29	2	3.27	212901527	236253	215.37	880	918	880	1154	622	888	901.12	1.02	0	11514	907	897	879	869	851	902	874	214	266	500	530	1	1	42851600	393	-7.84	0.84	12	0.55	-117.00	1096.00	1600	20220808	-42.69	650	20230327	41.08	1044	-12.16	20230622	650	41.08	20230327	1600	-42.69	20220808	650	41.08	20230327	0.55	N	015020	500	214 억		437152	N	N	1	N	00	N
27	20230627	150302	57	100.00	KOSPI		서비스업	N	N	N	N		N	911	23	2	2.59	176409809	196325	178.97	880	916	880	1154	622	888	898.56	1.02	0	11182	907	897	879	869	851	902	874	214	266	500	530	1	1	42851600	390	-7.79	0.83	12	0.46	-117.00	1096.00	1600	20220808	-43.06	650	20230327	40.15	1044	-12.74	20230622	650	40.15	20230327	1600	-43.06	20220808	650	40.15	20230327	0.55	N	015020	500	214 억		437152	N	N	13	N	00	N
28	20230627	140304	57	100.00	KOSPI		서비스업	N	N	N	N		N	905	17	2	1.91	148680437	165789	151.13	880	916	880	1154	622	888	896.81	1.02	0	7095	907	897	879	869	851	902	874	214	266	500	530	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	0.55	N	015020	500	214 억		437152	N	N	13	N	00	N
29	20230627	130304	57	100.00	KOSPI		서비스업	N	N	N	N		N	903	15	2	1.69	142381497	158826	144.79	880	916	880	1154	622	888	896.46	1.02	0	6751	907	897	879	869	851	902	874	214	266	500	530	1	1	42851600	387	-7.72	0.82	12	0.37	-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	0.55	N	015020	500	214 억		437152	N	N	13	N	00	N
30	20230627	120305	57	100.00	KOSPI		서비스업	N	N	N	N		N	901	13	2	1.46	131505253	146813	133.84	880	916	880	1154	622	888	895.73	1.02	0	6900	907	897	879	869	851	902	874	214	266	500	530	1	1	42851600	386	-7.70	0.82	12	0.34	-117.00	1096.00	1600	20220808	-43.69	650	20230327	38.62	1044	-13.70	20230622	650	38.62	20230327	1600	-43.69	20220808	650	38.62	20230327	0.55	N	015020	500	214 억		437152	N	N	13	N	00	N
31	20230627	110304	57	100.00	KOSPI		서비스업	N	N	N	N		N	908	20	2	2.25	115666205	129235	117.81	880	916	880	1154	622	888	895.01	1.02	0	6864	907	897	879	869	851	902	874	214	266	500	530	1	1	42851600	389	-7.76	0.83	12	0.30	-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	0.55	N	015020	500	214 억		437152	N	N	13	N	00	N
32	20230627	100259	57	100.00	KOSPI		서비스업	N	N	N	N		N	891	3	2	0.34	57583018	64725	59.00	880	897	880	1154	622	888	889.66	1.02	0	2488	907	897	879	869	851	902	874	214	266	500	530	1	1	42851600	382	-7.62	0.81	12	0.15	-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	0.55	N	015020	500	214 억		437152	N	N	13	N	00	N
33	20230627	090300	57	100.00	KOSPI		서비스업	N	N	N	N		N	887	-1	5	-0.11	10558777	11996	10.94	880	887	880	1154	622	888	880.19	1.02	0	415	907	897	879	869	851	902	874	214	266	500	530	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	0.55	N	015020	500	214 억		437152	N	N	13	N	00	N
34	20230626	160259	57	100.00	KOSPI		서비스업	N	N	N	N		N	888	11	2	1.25	83397831	95429	53.68	876	889	861	1140	614	877	873.92	1.02	0	1459	895	885	870	860	845	889	864	214	263	500	520	1	1	42851600	381	-7.59	0.81	12	0.22	-117.00	1096.00	1600	20220808	-44.50	650	20230327	36.62	1044	-14.94	20230622	650	36.62	20230327	1600	-44.50	20220808	650	36.62	20230327	0.61	N	015020	500	214 억		435723	N	N	13	N	00	N
35	20230626	150302	57	100.00	KOSPI		서비스업	N	N	N	N		N	886	9	2	1.03	75032966	86001	48.37	876	886	861	1140	614	877	872.47	1.02	0	1520	895	885	870	860	845	889	864	214	263	500	520	1	1	42851600	380	-7.57	0.81	12	0.20	-117.00	1096.00	1600	20220808	-44.62	650	20230327	36.31	1044	-15.13	20230622	650	36.31	20230327	1600	-44.62	20220808	650	36.31	20230327	0.61	N	015020	500	214 억		435723	N	N	0	N	00	N
36	20230626	140300	57	100.00	KOSPI		서비스업	N	N	N	N		N	877	0	3	0.00	57464562	66016	37.13	876	878	861	1140	614	877	870.46	1.02	0	2171	895	885	870	860	845	889	864	214	263	500	520	1	1	42851600	376	-7.50	0.80	12	0.15	-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	0.61	N	015020	500	214 억		435723	N	N	0	N	00	N
37	20230626	130301	57	100.00	KOSPI		서비스업	N	N	N	N		N	870	-7	5	-0.80	47444434	54530	30.67	876	876	861	1140	614	877	870.06	1.02	0	-1148	895	885	870	860	845	889	864	214	263	500	520	1	1	42851600	373	-7.44	0.79	12	0.13	-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	0.61	N	015020	500	214 억		435723	N	N	0	N	00	N
38	20230626	120258	57	100.00	KOSPI		서비스업	N	N	N	N		N	874	-3	5	-0.34	44456756	51109	28.75	876	876	861	1140	614	877	869.84	1.02	0	-946	895	885	870	860	845	889	864	214	263	500	520	1	1	42851600	375	-7.47	0.80	12	0.12	-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	0.61	N	015020	500	214 억		435723	N	N	0	N	00	N
39	20230626	110258	57	100.00	KOSPI		서비스업	N	N	N	N		N	873	-4	5	-0.46	41633527	47868	26.92	876	876	861	1140	614	877	869.76	1.02	0	-1403	895	885	870	860	845	889	864	214	263	500	520	1	1	42851600	374	-7.46	0.80	12	0.11	-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	0.61	N	015020	500	214 억		435723	N	N	0	N	00	N
40	20230626	100259	57	100.00	KOSPI		서비스업	N	N	N	N		N	869	-8	5	-0.91	23174091	26622	14.97	876	876	861	1140	614	877	870.49	1.02	0	-1028	895	885	870	860	845	889	864	214	263	500	520	1	1	42851600	372	-7.43	0.79	12	0.06	-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	0.61	N	015020	500	214 억		435723	N	N	0	N	00	N
41	20230626	090259	57	100.00	KOSPI		서비스업	N	N	N	N		N	876	-1	5	-0.11	7322990	8362	4.70	876	876	870	1140	614	877	875.75	1.02	0	-1479	895	885	870	860	845	889	864	214	263	500	520	1	1	42851600	375	-7.49	0.80	12	0.02	-117.00	1096.00	1600	20220808	-45.25	650	20230327	34.77	1044	-16.09	20230622	650	34.77	20230327	1600	-45.25	20220808	650	34.77	20230327	0.61	N	015020	500	214 억		435723	N	N	0	N	00	N
42	20230623	154710	57	100.00	KOSPI		서비스업	N	N	N	N		N	877	0	3	0.00	153992319	177705	5.77	877	880	855	1140	614	877	866.38	1.09	0	-26464	1100	988	932	820	764	960	792	214	263	500	520	1	1	42851600	376	-7.50	0.80	12	0.41	-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	0.61	N	015020	500	214 억		467221	N	N	0	N	00	N
43	20230623	140233	57	100.00	KOSPI		서비스업	N	N	N	N		N	869	-8	5	-0.91	103346653	119544	3.88	877	878	855	1140	614	877	864.51	1.09	0	-15627	1100	988	932	820	764	960	792	214	263	500	520	1	1	42851600	372	-7.43	0.79	12	0.28	-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	0.61	N	015020	500	214 억		467221	N	N	0	N	00	N
44	20230622	160309	57	100.00	KOSPI		서비스업	N	N	N	N		N	877	-15	5	-1.68	2918940253	3074811	834.60	891	1044	876	1159	625	892	949.31	1.18	0	-17899	924	907	878	861	832	916	870	214	267	500	530	1	1	42851600	376	-7.50	0.80	12	7.18	-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	0.68	N	015020	500	214 억		506371	N	N	5	N	00	N
45	20230622	150922	57	100.00	KOSPI		서비스업	N	N	N	N		N	879	-13	5	-1.46	2905072097	3059004	830.31	891	1044	876	1159	625	892	949.68	1.18	0	-17677	924	907	878	861	832	916	870	214	267	500	530	1	1	42851600	377	-7.51	0.80	12	7.14	-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	0.68	N	015020	500	214 억		506371	N	N	5	N	00	N
46	20230622	140829	57	100.00	KOSPI		서비스업	N	N	N	N		N	880	-12	5	-1.35	2862271629	3010275	817.08	891	1044	876	1159	625	892	950.83	1.18	0	-15366	924	907	878	861	832	916	870	214	267	500	530	1	1	42851600	377	-7.52	0.80	12	7.02	-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	0.68	N	015020	500	214 억		506371	N	N	5	N	00	N
47	20230622	130536	57	100.00	KOSPI		서비스업	N	N	N	N		N	879	-13	5	-1.46	2846450613	2992303	812.20	891	1044	876	1159	625	892	951.26	1.18	0	-13949	924	907	878	861	832	916	870	214	267	500	530	1	1	42851600	377	-7.51	0.80	12	6.98	-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	0.68	N	015020	500	214 억		506371	N	N	5	N	00	N
48	20230622	120340	57	100.00	KOSPI		서비스업	N	N	N	N		N	881	-11	5	-1.23	2812899233	2954177	801.85	891	1044	876	1159	625	892	952.18	1.18	0	-15164	924	907	878	861	832	916	870	214	267	500	530	1	1	42851600	378	-7.53	0.80	12	6.89	-117.00	1096.00	1600	20220808	-44.94	650	20230327	35.54	1044	-15.61	20230622	650	35.54	20230327	1600	-44.94	20220808	650	35.54	20230327	0.68	N	015020	500	214 억		506371	N	N	5	N	00	N
49	20230622	110222	57	100.00	KOSPI		서비스업	N	N	N	N		N	892	0	3	0.00	2625026507	2741619	744.16	891	1044	881	1159	625	892	957.47	1.18	0	-16307	924	907	878	861	832	916	870	214	267	500	530	1	1	42851600	382	-7.62	0.81	12	6.40	-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	0.68	N	015020	500	214 억		506371	N	N	5	N	00	N
50	20230622	100201	57	100.00	KOSPI		서비스업	N	N	N	N		N	897	5	2	0.56	37984312	42576	11.56	891	899	881	1159	625	892	892.15	1.18	0	-2535	924	907	878	861	832	916	870	214	267	500	530	1	1	42851600	384	-7.67	0.82	12	0.10	-117.00	1096.00	1600	20220808	-43.94	650	20230327	38.00	978	-8.28	20230207	650	38.00	20230327	1600	-43.94	20220808	650	38.00	20230327	0.68	N	015020	500	214 억		506371	N	N	5	N	00	N
51	20230622	090739	57	100.00	KOSPI		서비스업	N	N	N	N		N	893	1	2	0.11	21595012	24265	6.59	891	898	881	1159	625	892	889.97	1.18	0	-1856	924	907	878	861	832	916	870	214	267	500	530	1	1	42851600	383	-7.63	0.81	12	0.06	-117.00	1096.00	1600	20220808	-44.19	650	20230327	37.38	978	-8.69	20230207	650	37.38	20230327	1600	-44.19	20220808	650	37.38	20230327	0.68	N	015020	500	214 억		506371	N	N	5	N	00	N
52	20230621	160557	57	100.00	KOSPI		서비스업	N	N	N	N		N	892	31	2	3.60	311998763	359232	114.58	870	895	849	1119	603	861	868.01	1.16	0	3639	941	901	880	840	819	890	829	214	258	500	510	1	1	42851600	382	-7.62	0.81	12	0.84	-117.00	1096.00	1600	20220808	-44.25	650	20230327	37.23	978	-8.79	20230207	650	37.23	20230327	1600	-44.25	20220808	650	37.23	20230327	0.63	N	015020	500	214 억		496003	N	N	5	N	00	N
53	20230621	150810	57	100.00	KOSPI		서비스업	N	N	N	N		N	892	31	2	3.60	266930594	308458	98.38	870	893	849	1119	603	861	865.37	1.16	0	3707	941	901	880	840	819	890	829	214	258	500	510	1	1	42851600	382	-7.62	0.81	12	0.72	-117.00	1096.00	1600	20220808	-44.25	650	20230327	37.23	978	-8.79	20230207	650	37.23	20230327	1600	-44.25	20220808	650	37.23	20230327	0.63	N	015020	500	214 억		496003	N	N	4	N	00	N
54	20230621	140424	57	100.00	KOSPI		서비스업	N	N	N	N		N	862	1	2	0.12	177015131	206269	65.79	870	878	849	1119	603	861	858.18	1.16	0	-4446	941	901	880	840	819	890	829	214	258	500	510	1	1	42851600	369	-7.37	0.79	12	0.48	-117.00	1096.00	1600	20220808	-46.12	650	20230327	32.62	978	-11.86	20230207	650	32.62	20230327	1600	-46.12	20220808	650	32.62	20230327	0.63	N	015020	500	214 억		496003	N	N	4	N	00	N
55	20230621	130604	57	100.00	KOSPI		서비스업	N	N	N	N		N	857	-4	5	-0.46	167586532	195276	62.28	870	878	849	1119	603	861	858.20	1.16	0	-3599	941	901	880	840	819	890	829	214	258	500	510	1	1	42851600	367	-7.32	0.78	12	0.46	-117.00	1096.00	1600	20220808	-46.44	650	20230327	31.85	978	-12.37	20230207	650	31.85	20230327	1600	-46.44	20220808	650	31.85	20230327	0.63	N	015020	500	214 억		496003	N	N	4	N	00	N
56	20230621	120411	57	100.00	KOSPI		서비스업	N	N	N	N		N	859	-2	5	-0.23	130539042	151816	48.42	870	878	849	1119	603	861	859.85	1.16	0	-5585	941	901	880	840	819	890	829	214	258	500	510	1	1	42851600	368	-7.34	0.78	12	0.35	-117.00	1096.00	1600	20220808	-46.31	650	20230327	32.15	978	-12.17	20230207	650	32.15	20230327	1600	-46.31	20220808	650	32.15	20230327	0.63	N	015020	500	214 억		496003	N	N	4	N	00	N
57	20230621	110346	57	100.00	KOSPI		서비스업	N	N	N	N		N	863	2	2	0.23	92706412	107518	34.29	870	878	855	1119	603	861	862.24	1.16	0	-3307	941	901	880	840	819	890	829	214	258	500	510	1	1	42851600	370	-7.38	0.79	12	0.25	-117.00	1096.00	1600	20220808	-46.06	650	20230327	32.77	978	-11.76	20230207	650	32.77	20230327	1600	-46.06	20220808	650	32.77	20230327	0.63	N	015020	500	214 억		496003	N	N	4	N	00	N
58	20230621	100907	57	100.00	KOSPI		서비스업	N	N	N	N		N	868	7	2	0.81	59778294	69146	22.05	870	878	855	1119	603	861	864.52	1.16	0	-5308	941	901	880	840	819	890	829	214	258	500	510	1	1	42851600	372	-7.42	0.79	12	0.16	-117.00	1096.00	1600	20220808	-45.75	650	20230327	33.54	978	-11.25	20230207	650	33.54	20230327	1600	-45.75	20220808	650	33.54	20230327	0.63	N	015020	500	214 억		496003	N	N	4	N	00	N
59	20230621	090541	57	100.00	KOSPI		서비스업	N	N	N	N		N	869	8	2	0.93	6933724	7966	2.54	870	877	867	1119	603	861	870.41	1.16	0	-6392	941	901	880	840	819	890	829	214	258	500	510	1	1	42851600	372	-7.43	0.79	12	0.02	-117.00	1096.00	1600	20220808	-45.69	650	20230327	33.69	978	-11.15	20230207	650	33.69	20230327	1600	-45.69	20220808	650	33.69	20230327	0.63	N	015020	500	214 억		496003	N	N	4	N	00	N
60	20230620	160839	57	100.00	KOSPI		서비스업	N	N	N	N		N	861	-35	5	-3.91	279435593	312302	106.16	895	920	859	1164	628	896	894.76	1.11	0	25923	940	917	874	851	808	929	863	214	268	500	530	1	1	42851600	369	-7.36	0.79	12	0.73	-117.00	1096.00	1600	20220808	-46.19	650	20230327	32.46	978	-11.96	20230207	650	32.46	20230327	1600	-46.19	20220808	650	32.46	20230327	0.75	N	015020	500	214 억		476854	N	N	4	N	00	N
61	20230620	150546	57	100.00	KOSPI		서비스업	N	N	N	N		N	863	-33	5	-3.68	265385013	295988	100.61	895	920	863	1164	628	896	896.61	1.11	0	33304	940	917	874	851	808	929	863	214	268	500	530	1	1	42851600	370	-7.38	0.79	12	0.69	-117.00	1096.00	1600	20220808	-46.06	650	20230327	32.77	978	-11.76	20230207	650	32.77	20230327	1600	-46.06	20220808	650	32.77	20230327	0.75	N	015020	500	214 억		476854	N	N	5	N	00	N
62	20230620	140404	57	100.00	KOSPI		서비스업	N	N	N	N		N	871	-25	5	-2.79	252635523	281355	95.64	895	920	871	1164	628	896	897.92	1.11	0	34018	940	917	874	851	808	929	863	214	268	500	530	1	1	42851600	373	-7.44	0.79	12	0.66	-117.00	1096.00	1600	20220808	-45.56	650	20230327	34.00	978	-10.94	20230207	650	34.00	20230327	1600	-45.56	20220808	650	34.00	20230327	0.75	N	015020	500	214 억		476854	N	N	5	N	00	N
63	20230620	130800	57	100.00	KOSPI		서비스업	N	N	N	N		N	893	-3	5	-0.33	222831549	247548	84.15	895	920	886	1164	628	896	900.15	1.11	0	33109	940	917	874	851	808	929	863	214	268	500	530	1	1	42851600	383	-7.63	0.81	12	0.58	-117.00	1096.00	1600	20220808	-44.19	650	20230327	37.38	978	-8.69	20230207	650	37.38	20230327	1600	-44.19	20220808	650	37.38	20230327	0.75	N	015020	500	214 억		476854	N	N	5	N	00	N
64	20230620	120740	57	100.00	KOSPI		서비스업	N	N	N	N		N	890	-6	5	-0.67	212437567	235853	80.17	895	920	886	1164	628	896	900.72	1.11	0	33282	940	917	874	851	808	929	863	214	268	500	530	1	1	42851600	381	-7.61	0.81	12	0.55	-117.00	1096.00	1600	20220808	-44.38	650	20230327	36.92	978	-9.00	20230207	650	36.92	20230327	1600	-44.38	20220808	650	36.92	20230327	0.75	N	015020	500	214 억		476854	N	N	5	N	00	N
65	20230620	110307	57	100.00	KOSPI		서비스업	N	N	N	N		N	900	4	2	0.45	186149115	206442	70.17	895	920	886	1164	628	896	901.70	1.11	0	22920	940	917	874	851	808	929	863	214	268	500	530	1	1	42851600	386	-7.69	0.82	12	0.48	-117.00	1096.00	1600	20220808	-43.75	650	20230327	38.46	978	-7.98	20230207	650	38.46	20230327	1600	-43.75	20220808	650	38.46	20230327	0.75	N	015020	500	214 억		476854	N	N	5	N	00	N
66	20230620	100523	57	100.00	KOSPI		서비스업	N	N	N	N		N	910	14	2	1.56	116934321	130002	44.19	895	920	886	1164	628	896	899.48	1.11	0	15902	940	917	874	851	808	929	863	214	268	500	530	1	1	42851600	390	-7.78	0.83	12	0.30	-117.00	1096.00	1600	20220808	-43.12	650	20230327	40.00	978	-6.95	20230207	650	40.00	20230327	1600	-43.12	20220808	650	40.00	20230327	0.75	N	015020	500	214 억		476854	N	N	5	N	00	N
67	20230620	090400	57	100.00	KOSPI		서비스업	N	N	N	N		N	895	-1	5	-0.11	6910739	7756	2.64	895	895	886	1164	628	896	891.02	1.11	0	1591	940	917	874	851	808	929	863	214	268	500	530	1	1	42851600	384	-7.65	0.82	12	0.02	-117.00	1096.00	1600	20220808	-44.06	650	20230327	37.69	978	-8.49	20230207	650	37.69	20230327	1600	-44.06	20220808	650	37.69	20230327	0.75	N	015020	500	214 억		476854	N	N	5	N	00	N
68	20230619	160639	57	100.00	KOSPI		서비스업	N	N	N	N		N	896	57	2	6.79	253826817	292717	194.68	839	897	831	1090	588	839	867.10	1.00	0	43487	870	854	841	825	812	862	833	214	251	500	500	1	1	42851600	384	-7.66	0.82	12	0.68	-117.00	1096.00	1600	20220808	-44.00	650	20230327	37.85	978	-8.38	20230207	650	37.85	20230327	1600	-44.00	20220808	650	37.85	20230327	0.73	N	015020	500	214 억		426476	N	N	5	N	00	N
69	20230619	150713	57	100.00	KOSPI		서비스업	N	N	N	N		N	894	55	2	6.56	221468647	256569	170.64	839	896	831	1090	588	839	863.19	1.00	0	41627	870	854	841	825	812	862	833	214	251	500	500	1	1	42851600	383	-7.64	0.82	12	0.60	-117.00	1096.00	1600	20220808	-44.12	650	20230327	37.54	978	-8.59	20230207	650	37.54	20230327	1600	-44.12	20220808	650	37.54	20230327	0.73	N	015020	500	214 억		426476	N	N	1	N	00	N
70	20230619	140409	57	100.00	KOSPI		서비스업	N	N	N	N		N	882	43	2	5.13	171224008	200008	133.02	839	887	831	1090	588	839	856.09	1.00	0	40197	870	854	841	825	812	862	833	214	251	500	500	1	1	42851600	378	-7.54	0.80	12	0.47	-117.00	1096.00	1600	20220808	-44.88	650	20230327	35.69	978	-9.82	20230207	650	35.69	20230327	1600	-44.88	20220808	650	35.69	20230327	0.73	N	015020	500	214 억		426476	N	N	1	N	00	N
71	20230619	130925	57	100.00	KOSPI		서비스업	N	N	N	N		N	870	31	2	3.69	136979785	160965	107.05	839	870	831	1090	588	839	850.99	1.00	0	37993	870	854	841	825	812	862	833	214	251	500	500	1	1	42851600	373	-7.44	0.79	12	0.38	-117.00	1096.00	1600	20220808	-45.62	650	20230327	33.85	978	-11.04	20230207	650	33.85	20230327	1600	-45.62	20220808	650	33.85	20230327	0.73	N	015020	500	214 억		426476	N	N	1	N	00	N
72	20230619	120626	57	100.00	KOSPI		서비스업	N	N	N	N		N	864	25	2	2.98	120665478	142147	94.54	839	867	831	1090	588	839	848.88	1.00	0	25738	870	854	841	825	812	862	833	214	251	500	500	1	1	42851600	370	-7.38	0.79	12	0.33	-117.00	1096.00	1600	20220808	-46.00	650	20230327	32.92	978	-11.66	20230207	650	32.92	20230327	1600	-46.00	20220808	650	32.92	20230327	0.73	N	015020	500	214 억		426476	N	N	1	N	00	N
73	20230619	110432	57	100.00	KOSPI		서비스업	N	N	N	N		N	867	28	2	3.34	98082263	115981	77.14	839	867	831	1090	588	839	845.68	1.00	0	21327	870	854	841	825	812	862	833	214	251	500	500	1	1	42851600	372	-7.41	0.79	12	0.27	-117.00	1096.00	1600	20220808	-45.81	650	20230327	33.38	978	-11.35	20230207	650	33.38	20230327	1600	-45.81	20220808	650	33.38	20230327	0.73	N	015020	500	214 억		426476	N	N	1	N	00	N
74	20230619	100542	57	100.00	KOSPI		서비스업	N	N	N	N		N	861	22	2	2.62	80561267	95638	63.61	839	865	831	1090	588	839	842.36	1.00	0	18588	870	854	841	825	812	862	833	214	251	500	500	1	1	42851600	369	-7.36	0.79	12	0.22	-117.00	1096.00	1600	20220808	-46.19	650	20230327	32.46	978	-11.96	20230207	650	32.46	20230327	1600	-46.19	20220808	650	32.46	20230327	0.73	N	015020	500	214 억		426476	N	N	1	N	00	N
75	20230619	090729	57	100.00	KOSPI		서비스업	N	N	N	N		N	849	10	2	1.19	24955960	29932	19.91	839	849	831	1090	588	839	833.76	1.00	0	53	870	854	841	825	812	862	833	214	251	500	500	1	1	42851600	364	-7.26	0.77	12	0.07	-117.00	1096.00	1600	20220808	-46.94	650	20230327	30.62	978	-13.19	20230207	650	30.62	20230327	1600	-46.94	20220808	650	30.62	20230327	0.73	N	015020	500	214 억		426476	N	N	1	N	00	N
76	20230616	160457	57	100.00	KOSPI		서비스업	N	N	N	N		N	839	11	2	1.33	127102730	150332	124.97	828	857	828	1076	580	828	845.49	0.99	0	3475	861	844	832	815	803	838	809	214	248	500	490	1	1	42851600	360	-7.17	0.77	12	0.35	-117.00	1096.00	1600	20220808	-47.56	650	20230327	29.08	978	-14.21	20230207	650	29.08	20230327	1600	-47.56	20220808	650	29.08	20230327	0.69	N	015020	500	214 억		422978	N	N	1	N	00	N
77	20230616	150605	57	100.00	KOSPI		서비스업	N	N	N	N		N	835	7	2	0.85	118066729	139488	115.96	828	857	828	1076	580	828	846.43	0.99	0	3437	861	844	832	815	803	838	809	214	248	500	490	1	1	42851600	358	-7.14	0.76	12	0.33	-117.00	1096.00	1600	20220808	-47.81	650	20230327	28.46	978	-14.62	20230207	650	28.46	20230327	1600	-47.81	20220808	650	28.46	20230327	0.69	N	015020	500	214 억		422978	N	N	0	N	00	N
78	20230616	140334	57	100.00	KOSPI		서비스업	N	N	N	N		N	834	6	2	0.72	111327962	131422	109.25	828	857	828	1076	580	828	847.10	0.99	0	4833	861	844	832	815	803	838	809	214	248	500	490	1	1	42851600	357	-7.13	0.76	12	0.31	-117.00	1096.00	1600	20220808	-47.88	650	20230327	28.31	978	-14.72	20230207	650	28.31	20230327	1600	-47.88	20220808	650	28.31	20230327	0.69	N	015020	500	214 억		422978	N	N	0	N	00	N
79	20230616	130437	57	100.00	KOSPI		서비스업	N	N	N	N		N	836	8	2	0.97	101202779	119300	99.17	828	857	828	1076	580	828	848.30	0.99	0	5206	861	844	832	815	803	838	809	214	248	500	490	1	1	42851600	358	-7.15	0.76	12	0.28	-117.00	1096.00	1600	20220808	-47.75	650	20230327	28.62	978	-14.52	20230207	650	28.62	20230327	1600	-47.75	20220808	650	28.62	20230327	0.69	N	015020	500	214 억		422978	N	N	0	N	00	N
80	20230616	120257	57	100.00	KOSPI		서비스업	N	N	N	N		N	840	12	2	1.45	97153811	114459	95.15	828	857	828	1076	580	828	848.81	0.99	0	4644	861	844	832	815	803	838	809	214	248	500	490	1	1	42851600	360	-7.18	0.77	12	0.27	-117.00	1096.00	1600	20220808	-47.50	650	20230327	29.23	978	-14.11	20230207	650	29.23	20230327	1600	-47.50	20220808	650	29.23	20230327	0.69	N	015020	500	214 억		422978	N	N	0	N	00	N
81	20230616	110713	57	100.00	KOSPI		서비스업	N	N	N	N		N	840	12	2	1.45	86919153	102265	85.01	828	857	828	1076	580	828	849.94	0.99	0	4170	861	844	832	815	803	838	809	214	248	500	490	1	1	42851600	360	-7.18	0.77	12	0.24	-117.00	1096.00	1600	20220808	-47.50	650	20230327	29.23	978	-14.11	20230207	650	29.23	20230327	1600	-47.50	20220808	650	29.23	20230327	0.69	N	015020	500	214 억		422978	N	N	0	N	00	N
82	20230616	100356	57	100.00	KOSPI		서비스업	N	N	N	N		N	838	10	2	1.21	81978440	96376	80.12	828	857	828	1076	580	828	850.61	0.99	0	4010	861	844	832	815	803	838	809	214	248	500	490	1	1	42851600	359	-7.16	0.76	12	0.22	-117.00	1096.00	1600	20220808	-47.62	650	20230327	28.92	978	-14.31	20230207	650	28.92	20230327	1600	-47.62	20220808	650	28.92	20230327	0.69	N	015020	500	214 억		422978	N	N	0	N	00	N
83	20230616	090615	57	100.00	KOSPI		서비스업	N	N	N	N		N	854	26	2	3.14	61573674	72098	59.94	828	857	828	1076	580	828	854.03	0.99	0	-3354	861	844	832	815	803	838	809	214	248	500	490	1	1	42851600	366	-7.30	0.78	12	0.17	-117.00	1096.00	1600	20220808	-46.62	650	20230327	31.38	978	-12.68	20230207	650	31.38	20230327	1600	-46.62	20220808	650	31.38	20230327	0.69	N	015020	500	214 억		422978	N	N	0	N	00	N
84	20230615	150927	57	100.00	KOSPI		서비스업	N	N	N	N		N	824	-6	5	-0.72	98496723	118960	92.01	830	849	820	1079	581	830	827.98	0.94	0	16373	864	846	834	816	804	841	811	214	249	500	490	1	1	42851600	353	-7.04	0.75	12	0.28	-117.00	1096.00	1600	20220808	-48.50	650	20230327	26.77	978	-15.75	20230207	650	26.77	20230327	1600	-48.50	20220808	650	26.77	20230327	0.67	N	015020	500	214 억		404342	N	N	0	N	00	N
85	20230615	141159	57	100.00	KOSPI		서비스업	N	N	N	N		N	825	-5	5	-0.60	85503946	103216	79.83	830	849	820	1079	581	830	828.40	0.94	0	17082	864	846	834	816	804	841	811	214	249	500	490	1	1	42851600	354	-7.05	0.75	12	0.24	-117.00	1096.00	1600	20220808	-48.44	650	20230327	26.92	978	-15.64	20230207	650	26.92	20230327	1600	-48.44	20220808	650	26.92	20230327	0.67	N	015020	500	214 억		404342	N	N	0	N	00	N
86	20230615	130959	57	100.00	KOSPI		서비스업	N	N	N	N		N	825	-5	5	-0.60	79101222	95461	73.83	830	849	820	1079	581	830	828.62	0.94	0	17135	864	846	834	816	804	841	811	214	249	500	490	1	1	42851600	354	-7.05	0.75	12	0.22	-117.00	1096.00	1600	20220808	-48.44	650	20230327	26.92	978	-15.64	20230207	650	26.92	20230327	1600	-48.44	20220808	650	26.92	20230327	0.67	N	015020	500	214 억		404342	N	N	0	N	00	N
87	20230615	120718	57	100.00	KOSPI		서비스업	N	N	N	N		N	828	-2	5	-0.24	62010942	74769	57.83	830	849	820	1079	581	830	829.37	0.94	0	17124	864	846	834	816	804	841	811	214	249	500	490	1	1	42851600	355	-7.08	0.76	12	0.17	-117.00	1096.00	1600	20220808	-48.25	650	20230327	27.38	978	-15.34	20230207	650	27.38	20230327	1600	-48.25	20220808	650	27.38	20230327	0.67	N	015020	500	214 억		404342	N	N	0	N	00	N
88	20230615	110655	57	100.00	KOSPI		서비스업	N	N	N	N		N	828	-2	5	-0.24	53852206	64917	50.21	830	849	820	1079	581	830	829.55	0.94	0	17320	864	846	834	816	804	841	811	214	249	500	490	1	1	42851600	355	-7.08	0.76	12	0.15	-117.00	1096.00	1600	20220808	-48.25	650	20230327	27.38	978	-15.34	20230207	650	27.38	20230327	1600	-48.25	20220808	650	27.38	20230327	0.67	N	015020	500	214 억		404342	N	N	0	N	00	N
89	20230611	184825	57	100.00	KOSPI		서비스업	N	N	N	N		N	847	-4	5	-0.47	40483823	47666	44.84	851	860	836	1106	596	851	849.32	1.01	4655	4664	915	882	847	814	779	865	797	214	255	500	510	1	1	42851600	363	-7.24	0.77	12	0.11	-117.00	1096.00	1600	20220808	-47.06	650	20230327	30.31	978	-13.39	20230207	650	30.31	20230327	1600	-47.06	20220808	650	30.31	20230327	0.69	N	015020	500	214 억		432322	N	N	2	N	00	N
90	20230611	181748	57	100.00	KOSPI		서비스업	N	N	N	N		N	847	-4	5	-0.47	40483823	47666	44.84	851	860	836	1106	596	851	849.32	1.01	4655	4664	915	882	847	814	779	865	797	214	255	500	510	1	1	42851600	363	-7.24	0.77	12	0.11	-117.00	1096.00	1600	20220808	-47.06	650	20230327	30.31	978	-13.39	20230207	650	30.31	20230327	1600	-47.06	20220808	650	30.31	20230327	0.69	N	015020	500	214 억		432322	N	N	2	N	00	N