KissMeData/072130/price/prices-20230701.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	20230731	160628	57	100.00	KOSPI		서비스업	N	N	N	N		N	3460	80	2	2.37	274589030	80267	75.72	3345	3475	3345	4390	2370	3380	3420.34	2.13	0	23757	3470	3425	3335	3290	3200	3447	3312	66	1010	500	2160	5	1	13195454	457	20.72	0.75	12	0.61	167.00	4642.00	7600	20230208	-54.47	2610	20221013	32.57	7600	-54.47	20230208	2800	23.57	20230103	7600	-54.47	20230208	2610	32.57	20221013	8.41	N	072130	500	65 억		280593	N	N	4	N	00	N
3	20230731	150629	57	100.00	KOSPI		서비스업	N	N	N	N		N	3455	75	2	2.22	256887515	75136	70.88	3345	3475	3345	4390	2370	3380	3418.97	2.13	0	22336	3470	3425	3335	3290	3200	3447	3312	66	1010	500	2160	5	1	13195454	456	20.69	0.74	12	0.57	167.00	4642.00	7600	20230208	-54.54	2610	20221013	32.38	7600	-54.54	20230208	2800	23.39	20230103	7600	-54.54	20230208	2610	32.38	20221013	8.41	N	072130	500	65 억		280593	N	N	4	N	00	N
4	20230731	140630	57	100.00	KOSPI		서비스업	N	N	N	N		N	3455	75	2	2.22	240199270	70309	66.32	3345	3475	3345	4390	2370	3380	3416.34	2.13	0	20564	3470	3425	3335	3290	3200	3447	3312	66	1010	500	2160	5	1	13195454	456	20.69	0.74	12	0.53	167.00	4642.00	7600	20230208	-54.54	2610	20221013	32.38	7600	-54.54	20230208	2800	23.39	20230103	7600	-54.54	20230208	2610	32.38	20221013	8.41	N	072130	500	65 억		280593	N	N	4	N	00	N
5	20230731	130629	57	100.00	KOSPI		서비스업	N	N	N	N		N	3445	65	2	1.92	211168395	61922	58.41	3345	3455	3345	4390	2370	3380	3410.23	2.13	0	20616	3470	3425	3335	3290	3200	3447	3312	66	1010	500	2160	5	1	13195454	455	20.63	0.74	12	0.47	167.00	4642.00	7600	20230208	-54.67	2610	20221013	31.99	7600	-54.67	20230208	2800	23.04	20230103	7600	-54.67	20230208	2610	31.99	20221013	8.41	N	072130	500	65 억		280593	N	N	4	N	00	N
6	20230731	120636	57	100.00	KOSPI		서비스업	N	N	N	N		N	3450	70	2	2.07	186492470	54763	51.66	3345	3450	3345	4390	2370	3380	3405.45	2.13	0	19042	3470	3425	3335	3290	3200	3447	3312	66	1010	500	2160	5	1	13195454	455	20.66	0.74	12	0.42	167.00	4642.00	7600	20230208	-54.61	2610	20221013	32.18	7600	-54.61	20230208	2800	23.21	20230103	7600	-54.61	20230208	2610	32.18	20221013	8.41	N	072130	500	65 억		280593	N	N	4	N	00	N
7	20230731	110639	57	100.00	KOSPI		서비스업	N	N	N	N		N	3420	40	2	1.18	135296630	39881	37.62	3345	3435	3345	4390	2370	3380	3392.51	2.13	0	14430	3470	3425	3335	3290	3200	3447	3312	66	1010	500	2160	5	1	13195454	451	20.48	0.74	12	0.30	167.00	4642.00	7600	20230208	-55.00	2610	20221013	31.03	7600	-55.00	20230208	2800	22.14	20230103	7600	-55.00	20230208	2610	31.03	20221013	8.41	N	072130	500	65 억		280593	N	N	4	N	00	N
8	20230731	100635	57	100.00	KOSPI		서비스업	N	N	N	N		N	3420	40	2	1.18	91423575	27032	25.50	3345	3420	3345	4390	2370	3380	3382.05	2.13	0	12764	3470	3425	3335	3290	3200	3447	3312	66	1010	500	2160	5	1	13195454	451	20.48	0.74	12	0.20	167.00	4642.00	7600	20230208	-55.00	2610	20221013	31.03	7600	-55.00	20230208	2800	22.14	20230103	7600	-55.00	20230208	2610	31.03	20221013	8.41	N	072130	500	65 억		280593	N	N	4	N	00	N
9	20230731	090628	57	100.00	KOSPI		서비스업	N	N	N	N		N	3395	15	2	0.44	6223055	1859	1.75	3345	3395	3345	4390	2370	3380	3347.53	2.13	0	-647	3470	3425	3335	3290	3200	3447	3312	66	1010	500	2160	5	1	13195454	448	20.33	0.73	12	0.01	167.00	4642.00	7600	20230208	-55.33	2610	20221013	30.08	7600	-55.33	20230208	2800	21.25	20230103	7600	-55.33	20230208	2610	30.08	20221013	8.41	N	072130	500	65 억		280593	N	N	4	N	00	N
10	20230728	160630	57	100.00	KOSPI		서비스업	N	N	N	N		N	3380	100	2	3.05	348547865	104552	47.19	3245	3380	3245	4260	2300	3280	3333.73	1.83	0	38357	3470	3375	3215	3120	2960	3422	3167	66	980	500	2090	5	1	13195454	446	20.24	0.73	12	0.79	167.00	4642.00	7600	20230208	-55.53	2610	20221013	29.50	7600	-55.53	20230208	2800	20.71	20230103	7600	-55.53	20230208	2610	29.50	20221013	8.67	N	072130	500	65 억		241787	N	N	4	N	00	N
11	20230728	150630	57	100.00	KOSPI		서비스업	N	N	N	N		N	3360	80	2	2.44	321595405	96560	43.58	3245	3380	3245	4260	2300	3280	3330.52	1.83	0	35245	3470	3375	3215	3120	2960	3422	3167	66	980	500	2090	5	1	13195454	443	20.12	0.72	12	0.73	167.00	4642.00	7600	20230208	-55.79	2610	20221013	28.74	7600	-55.79	20230208	2800	20.00	20230103	7600	-55.79	20230208	2610	28.74	20221013	8.67	N	072130	500	65 억		241787	N	N	0	N	00	N
12	20230728	140627	57	100.00	KOSPI		서비스업	N	N	N	N		N	3375	95	2	2.90	299488605	89983	40.61	3245	3380	3245	4260	2300	3280	3328.28	1.83	0	34021	3470	3375	3215	3120	2960	3422	3167	66	980	500	2090	5	1	13195454	445	20.21	0.73	12	0.68	167.00	4642.00	7600	20230208	-55.59	2610	20221013	29.31	7600	-55.59	20230208	2800	20.54	20230103	7600	-55.59	20230208	2610	29.31	20221013	8.67	N	072130	500	65 억		241787	N	N	0	N	00	N
13	20230728	130630	57	100.00	KOSPI		서비스업	N	N	N	N		N	3350	70	2	2.13	262279440	78912	35.61	3245	3375	3245	4260	2300	3280	3323.70	1.83	0	28526	3470	3375	3215	3120	2960	3422	3167	66	980	500	2090	5	1	13195454	442	20.06	0.72	12	0.60	167.00	4642.00	7600	20230208	-55.92	2610	20221013	28.35	7600	-55.92	20230208	2800	19.64	20230103	7600	-55.92	20230208	2610	28.35	20221013	8.67	N	072130	500	65 억		241787	N	N	0	N	00	N
14	20230728	120627	57	100.00	KOSPI		서비스업	N	N	N	N		N	3350	70	2	2.13	247124265	74396	33.58	3245	3375	3245	4260	2300	3280	3321.74	1.83	0	25002	3470	3375	3215	3120	2960	3422	3167	66	980	500	2090	5	1	13195454	442	20.06	0.72	12	0.56	167.00	4642.00	7600	20230208	-55.92	2610	20221013	28.35	7600	-55.92	20230208	2800	19.64	20230103	7600	-55.92	20230208	2610	28.35	20221013	8.67	N	072130	500	65 억		241787	N	N	0	N	00	N
15	20230728	110633	57	100.00	KOSPI		서비스업	N	N	N	N		N	3335	55	2	1.68	165715265	50115	22.62	3245	3365	3245	4260	2300	3280	3306.70	1.83	0	20470	3470	3375	3215	3120	2960	3422	3167	66	980	500	2090	5	1	13195454	440	19.97	0.72	12	0.38	167.00	4642.00	7600	20230208	-56.12	2610	20221013	27.78	7600	-56.12	20230208	2800	19.11	20230103	7600	-56.12	20230208	2610	27.78	20221013	8.67	N	072130	500	65 억		241787	N	N	0	N	00	N
16	20230728	100624	57	100.00	KOSPI		서비스업	N	N	N	N		N	3315	35	2	1.07	113311795	34453	15.55	3245	3340	3245	4260	2300	3280	3288.88	1.83	0	10562	3470	3375	3215	3120	2960	3422	3167	66	980	500	2090	5	1	13195454	437	19.85	0.71	12	0.26	167.00	4642.00	7600	20230208	-56.38	2610	20221013	27.01	7600	-56.38	20230208	2800	18.39	20230103	7600	-56.38	20230208	2610	27.01	20221013	8.67	N	072130	500	65 억		241787	N	N	0	N	00	N
17	20230728	090630	57	100.00	KOSPI		서비스업	N	N	N	N		N	3270	-10	5	-0.30	36851095	11348	5.12	3245	3280	3245	4260	2300	3280	3247.36	1.83	0	3137	3470	3375	3215	3120	2960	3422	3167	66	980	500	2090	5	1	13195454	431	19.58	0.70	12	0.09	167.00	4642.00	7600	20230208	-56.97	2610	20221013	25.29	7600	-56.97	20230208	2800	16.79	20230103	7600	-56.97	20230208	2610	25.29	20221013	8.67	N	072130	500	65 억		241787	N	N	0	N	00	N
18	20230727	160626	57	100.00	KOSPI		서비스업	N	N	N	N		N	3280	135	2	4.29	701459555	217604	59.90	3055	3310	3055	4085	2205	3145	3223.54	1.21	7892	76976	3351	3247	3151	3047	2951	3200	3000	66	940	500	2010	5	1	13195454	433	19.64	0.71	12	1.65	167.00	4642.00	7600	20230208	-56.84	2610	20221013	25.67	7600	-56.84	20230208	2800	17.14	20230103	7600	-56.84	20230208	2610	25.67	20221013	8.65	N	072130	500	65 억		160261	N	N	0	N	00	N
19	20230727	150627	57	100.00	KOSPI		서비스업	N	N	N	N		N	3250	105	2	3.34	574814375	179087	49.30	3055	3275	3055	4085	2205	3145	3209.69	1.21	7892	71619	3351	3247	3151	3047	2951	3200	3000	66	940	500	2010	5	1	13195454	429	19.46	0.70	12	1.36	167.00	4642.00	7600	20230208	-57.24	2610	20221013	24.52	7600	-57.24	20230208	2800	16.07	20230103	7600	-57.24	20230208	2610	24.52	20221013	8.65	N	072130	500	65 억		160261	N	N	0	N	00	N
20	20230727	140623	57	100.00	KOSPI		서비스업	N	N	N	N		N	3250	105	2	3.34	477877090	149381	41.12	3055	3275	3055	4085	2205	3145	3199.05	1.21	7892	56202	3351	3247	3151	3047	2951	3200	3000	66	940	500	2010	5	1	13195454	429	19.46	0.70	12	1.13	167.00	4642.00	7600	20230208	-57.24	2610	20221013	24.52	7600	-57.24	20230208	2800	16.07	20230103	7600	-57.24	20230208	2610	24.52	20221013	8.65	N	072130	500	65 억		160261	N	N	0	N	00	N
21	20230727	130623	57	100.00	KOSPI		서비스업	N	N	N	N		N	3235	90	2	2.86	381556020	119755	32.97	3055	3250	3055	4085	2205	3145	3186.14	1.21	7892	49025	3351	3247	3151	3047	2951	3200	3000	66	940	500	2010	5	1	13195454	427	19.37	0.70	12	0.91	167.00	4642.00	7600	20230208	-57.43	2610	20221013	23.95	7600	-57.43	20230208	2800	15.54	20230103	7600	-57.43	20230208	2610	23.95	20221013	8.65	N	072130	500	65 억		160261	N	N	0	N	00	N
22	20230727	120626	57	100.00	KOSPI		서비스업	N	N	N	N		N	3220	75	2	2.38	329370585	103535	28.50	3055	3250	3055	4085	2205	3145	3181.25	1.21	7892	45094	3351	3247	3151	3047	2951	3200	3000	66	940	500	2010	5	1	13195454	425	19.28	0.69	12	0.78	167.00	4642.00	7600	20230208	-57.63	2610	20221013	23.37	7600	-57.63	20230208	2800	15.00	20230103	7600	-57.63	20230208	2610	23.37	20221013	8.65	N	072130	500	65 억		160261	N	N	0	N	00	N
23	20230727	110627	57	100.00	KOSPI		서비스업	N	N	N	N		N	3225	80	2	2.54	292604370	92140	25.36	3055	3250	3055	4085	2205	3145	3175.65	1.21	7892	42571	3351	3247	3151	3047	2951	3200	3000	66	940	500	2010	5	1	13195454	426	19.31	0.69	12	0.70	167.00	4642.00	7600	20230208	-57.57	2610	20221013	23.56	7600	-57.57	20230208	2800	15.18	20230103	7600	-57.57	20230208	2610	23.56	20221013	8.65	N	072130	500	65 억		160261	N	N	0	N	00	N
24	20230727	100624	57	100.00	KOSPI		서비스업	N	N	N	N		N	3205	60	2	1.91	205679650	65208	17.95	3055	3210	3055	4085	2205	3145	3154.21	1.21	7892	28608	3351	3247	3151	3047	2951	3200	3000	66	940	500	2010	5	1	13195454	423	19.19	0.69	12	0.49	167.00	4642.00	7600	20230208	-57.83	2610	20221013	22.80	7600	-57.83	20230208	2800	14.46	20230103	7600	-57.83	20230208	2610	22.80	20221013	8.65	N	072130	500	65 억		160261	N	N	0	N	00	N
25	20230727	090623	57	100.00	KOSPI		서비스업	N	N	N	N		N	3165	20	2	0.64	58393605	18867	5.19	3055	3180	3055	4085	2205	3145	3095.01	1.21	7892	10018	3351	3247	3151	3047	2951	3200	3000	66	940	500	2010	5	1	13195454	418	18.95	0.68	12	0.14	167.00	4642.00	7600	20230208	-58.36	2610	20221013	21.26	7600	-58.36	20230208	2800	13.04	20230103	7600	-58.36	20230208	2610	21.26	20221013	8.65	N	072130	500	65 억		160261	N	N	0	N	00	N
26	20230726	160622	57	100.00	KOSPI		서비스업	N	N	N	N		N	3145	-125	5	-3.82	1133545825	361245	112.90	3240	3255	3055	4250	2290	3270	3136.89	1.15	0	5332	3526	3397	3321	3192	3116	3360	3155	66	980	500	2090	5	1	13195454	415	18.83	0.68	12	2.74	167.00	4642.00	7600	20230208	-58.62	2610	20221013	20.50	7600	-58.62	20230208	2800	12.32	20230103	7600	-58.62	20230208	2610	20.50	20221013	8.49	N	072130	500	65 억		152369	N	N	0	N	00	N
27	20230726	150626	57	100.00	KOSPI		서비스업	N	N	N	N		N	3110	-160	5	-4.89	1106763085	352668	110.22	3240	3255	3055	4250	2290	3270	3137.27	1.15	0	1048	3526	3397	3321	3192	3116	3360	3155	66	980	500	2090	5	1	13195454	410	18.62	0.67	12	2.67	167.00	4642.00	7600	20230208	-59.08	2610	20221013	19.16	7600	-59.08	20230208	2800	11.07	20230103	7600	-59.08	20230208	2610	19.16	20221013	8.49	N	072130	500	65 억		152369	N	N	0	N	00	N
28	20230726	140622	57	100.00	KOSPI		서비스업	N	N	N	N		N	3135	-135	5	-4.13	951320835	303081	94.72	3240	3255	3055	4250	2290	3270	3137.69	1.15	0	-9269	3526	3397	3321	3192	3116	3360	3155	66	980	500	2090	5	1	13195454	414	18.77	0.68	12	2.30	167.00	4642.00	7600	20230208	-58.75	2610	20221013	20.11	7600	-58.75	20230208	2800	11.96	20230103	7600	-58.75	20230208	2610	20.11	20221013	8.49	N	072130	500	65 억		152369	N	N	0	N	00	N
29	20230726	130621	57	100.00	KOSPI		서비스업	N	N	N	N		N	3075	-195	5	-5.96	745851690	236496	73.91	3240	3255	3070	4250	2290	3270	3152.45	1.15	0	-6743	3526	3397	3321	3192	3116	3360	3155	66	980	500	2090	5	1	13195454	406	18.41	0.66	12	1.79	167.00	4642.00	7600	20230208	-59.54	2610	20221013	17.82	7600	-59.54	20230208	2800	9.82	20230103	7600	-59.54	20230208	2610	17.82	20221013	8.49	N	072130	500	65 억		152369	N	N	0	N	00	N
30	20230726	120622	57	100.00	KOSPI		서비스업	N	N	N	N		N	3135	-135	5	-4.13	672336185	212679	66.47	3240	3255	3070	4250	2290	3270	3159.91	1.15	0	2372	3526	3397	3321	3192	3116	3360	3155	66	980	500	2090	5	1	13195454	414	18.77	0.68	12	1.61	167.00	4642.00	7600	20230208	-58.75	2610	20221013	20.11	7600	-58.75	20230208	2800	11.96	20230103	7600	-58.75	20230208	2610	20.11	20221013	8.49	N	072130	500	65 억		152369	N	N	0	N	00	N
31	20230726	110618	57	100.00	KOSPI		서비스업	N	N	N	N		N	3110	-160	5	-4.89	585230770	184685	57.72	3240	3255	3070	4250	2290	3270	3167.34	1.15	0	6569	3526	3397	3321	3192	3116	3360	3155	66	980	500	2090	5	1	13195454	410	18.62	0.67	12	1.40	167.00	4642.00	7600	20230208	-59.08	2610	20221013	19.16	7600	-59.08	20230208	2800	11.07	20230103	7600	-59.08	20230208	2610	19.16	20221013	8.49	N	072130	500	65 억		152369	N	N	0	N	00	N
32	20230726	100623	57	100.00	KOSPI		서비스업	N	N	N	N		N	3155	-115	5	-3.52	350297530	109777	34.31	3240	3255	3150	4250	2290	3270	3189.05	1.15	0	20038	3526	3397	3321	3192	3116	3360	3155	66	980	500	2090	5	1	13195454	416	18.89	0.68	12	0.83	167.00	4642.00	7600	20230208	-58.49	2610	20221013	20.88	7600	-58.49	20230208	2800	12.68	20230103	7600	-58.49	20230208	2610	20.88	20221013	8.49	N	072130	500	65 억		152369	N	N	0	N	00	N
33	20230726	090618	57	100.00	KOSPI		서비스업	N	N	N	N		N	3200	-70	5	-2.14	70194545	21750	6.80	3240	3255	3200	4250	2290	3270	3221.47	1.15	0	1445	3526	3397	3321	3192	3116	3360	3155	66	980	500	2090	5	1	13195454	422	19.16	0.69	12	0.16	167.00	4642.00	7600	20230208	-57.89	2610	20221013	22.61	7600	-57.89	20230208	2800	14.29	20230103	7600	-57.89	20230208	2610	22.61	20221013	8.49	N	072130	500	65 억		152369	N	N	0	N	00	N
34	20230725	160616	57	100.00	KOSPI		서비스업	N	N	N	N		N	3270	-145	5	-4.25	1022824065	307136	91.18	3360	3450	3245	4435	2395	3415	3330.25	0.76	0	52122	3748	3581	3483	3316	3218	3532	3267	66	1020	500	2180	5	1	13195454	431	19.58	0.70	12	2.33	167.00	4642.00	7600	20230208	-56.97	2610	20221013	25.29	7600	-56.97	20230208	2800	16.79	20230103	7600	-56.97	20230208	2610	25.29	20221013	8.46	N	072130	500	65 억		99784	N	N	0	N	00	N
35	20230725	150611	57	100.00	KOSPI		서비스업	N	N	N	N		N	3300	-115	5	-3.37	951348700	285358	84.72	3360	3450	3245	4435	2395	3415	3333.88	0.76	0	38414	3748	3581	3483	3316	3218	3532	3267	66	1020	500	2180	5	1	13195454	435	19.76	0.71	12	2.16	167.00	4642.00	7600	20230208	-56.58	2610	20221013	26.44	7600	-56.58	20230208	2800	17.86	20230103	7600	-56.58	20230208	2610	26.44	20221013	8.46	N	072130	500	65 억		99784	N	N	0	N	00	N
36	20230725	140612	57	100.00	KOSPI		서비스업	N	N	N	N		N	3290	-125	5	-3.66	784540410	234305	69.56	3360	3450	3270	4435	2395	3415	3348.37	0.76	0	13982	3748	3581	3483	3316	3218	3532	3267	66	1020	500	2180	5	1	13195454	434	19.70	0.71	12	1.78	167.00	4642.00	7600	20230208	-56.71	2610	20221013	26.05	7600	-56.71	20230208	2800	17.50	20230103	7600	-56.71	20230208	2610	26.05	20221013	8.46	N	072130	500	65 억		99784	N	N	0	N	00	N
37	20230725	130618	57	100.00	KOSPI		서비스업	N	N	N	N		N	3340	-75	5	-2.20	564103305	167562	49.75	3360	3450	3330	4435	2395	3415	3366.53	0.76	0	449	3748	3581	3483	3316	3218	3532	3267	66	1020	500	2180	5	1	13195454	441	20.00	0.72	12	1.27	167.00	4642.00	7600	20230208	-56.05	2610	20221013	27.97	7600	-56.05	20230208	2800	19.29	20230103	7600	-56.05	20230208	2610	27.97	20221013	8.46	N	072130	500	65 억		99784	N	N	0	N	00	N
38	20230725	120617	57	100.00	KOSPI		서비스업	N	N	N	N		N	3350	-65	5	-1.90	458701730	136051	40.39	3360	3450	3350	4435	2395	3415	3371.54	0.76	0	1181	3748	3581	3483	3316	3218	3532	3267	66	1020	500	2180	5	1	13195454	442	20.06	0.72	12	1.03	167.00	4642.00	7600	20230208	-55.92	2610	20221013	28.35	7600	-55.92	20230208	2800	19.64	20230103	7600	-55.92	20230208	2610	28.35	20221013	8.46	N	072130	500	65 억		99784	N	N	0	N	00	N
39	20230725	110615	57	100.00	KOSPI		서비스업	N	N	N	N		N	3400	-15	5	-0.44	395213940	117147	34.78	3360	3450	3350	4435	2395	3415	3373.66	0.76	0	3278	3748	3581	3483	3316	3218	3532	3267	66	1020	500	2180	5	1	13195454	449	20.36	0.73	12	0.89	167.00	4642.00	7600	20230208	-55.26	2610	20221013	30.27	7600	-55.26	20230208	2800	21.43	20230103	7600	-55.26	20230208	2610	30.27	20221013	8.46	N	072130	500	65 억		99784	N	N	0	N	00	N
40	20230725	100615	57	100.00	KOSPI		서비스업	N	N	N	N		N	3365	-50	5	-1.46	324600290	96221	28.57	3360	3450	3360	4435	2395	3415	3373.49	0.76	0	10140	3748	3581	3483	3316	3218	3532	3267	66	1020	500	2180	5	1	13195454	444	20.15	0.72	12	0.73	167.00	4642.00	7600	20230208	-55.72	2610	20221013	28.93	7600	-55.72	20230208	2800	20.18	20230103	7600	-55.72	20230208	2610	28.93	20221013	8.46	N	072130	500	65 억		99784	N	N	0	N	00	N
41	20230725	090613	57	100.00	KOSPI		서비스업	N	N	N	N		N	3390	-25	5	-0.73	190754875	56654	16.82	3360	3405	3360	4435	2395	3415	3367.02	0.76	0	13080	3748	3581	3483	3316	3218	3532	3267	66	1020	500	2180	5	1	13195454	447	20.30	0.73	12	0.43	167.00	4642.00	7600	20230208	-55.39	2610	20221013	29.89	7600	-55.39	20230208	2800	21.07	20230103	7600	-55.39	20230208	2610	29.89	20221013	8.46	N	072130	500	65 억		99784	N	N	0	N	00	N
42	20230724	160617	57	100.00	KOSPI		서비스업	N	N	N	N		N	3415	-200	5	-5.53	1160109185	334152	8.00	3620	3650	3385	4695	2535	3615	3471.81	0.85	0	-12428	4438	4026	3778	3366	3118	4232	3572	66	1080	500	2310	5	1	13195454	451	20.45	0.74	12	2.53	167.00	4642.00	7600	20230208	-55.07	2610	20221013	30.84	7600	-55.07	20230208	2800	21.96	20230103	7600	-55.07	20230208	2610	30.84	20221013	8.44	N	072130	500	65 억		112571	N	N	0	N	00	N
43	20230724	150613	57	100.00	KOSPI		서비스업	N	N	N	N		N	3405	-210	5	-5.81	1086486020	312507	7.48	3620	3650	3385	4695	2535	3615	3476.45	0.85	0	-17467	4438	4026	3778	3366	3118	4232	3572	66	1080	500	2310	5	1	13195454	449	20.39	0.73	12	2.37	167.00	4642.00	7600	20230208	-55.20	2610	20221013	30.46	7600	-55.20	20230208	2800	21.61	20230103	7600	-55.20	20230208	2610	30.46	20221013	8.44	N	072130	500	65 억		112571	N	N	0	N	00	N
44	20230724	140611	57	100.00	KOSPI		서비스업	N	N	N	N		N	3405	-210	5	-5.81	1032517060	296668	7.11	3620	3650	3385	4695	2535	3615	3480.15	0.85	0	-22119	4438	4026	3778	3366	3118	4232	3572	66	1080	500	2310	5	1	13195454	449	20.39	0.73	12	2.25	167.00	4642.00	7600	20230208	-55.20	2610	20221013	30.46	7600	-55.20	20230208	2800	21.61	20230103	7600	-55.20	20230208	2610	30.46	20221013	8.44	N	072130	500	65 억		112571	N	N	0	N	00	N
45	20230724	130611	57	100.00	KOSPI		서비스업	N	N	N	N		N	3410	-205	5	-5.67	955086070	273890	6.56	3620	3650	3385	4695	2535	3615	3486.88	0.85	0	-17171	4438	4026	3778	3366	3118	4232	3572	66	1080	500	2310	5	1	13195454	450	20.42	0.73	12	2.08	167.00	4642.00	7600	20230208	-55.13	2610	20221013	30.65	7600	-55.13	20230208	2800	21.79	20230103	7600	-55.13	20230208	2610	30.65	20221013	8.44	N	072130	500	65 억		112571	N	N	0	N	00	N
46	20230724	120612	57	100.00	KOSPI		서비스업	N	N	N	N		N	3390	-225	5	-6.22	889281410	254563	6.10	3620	3650	3385	4695	2535	3615	3493.12	0.85	0	-8702	4438	4026	3778	3366	3118	4232	3572	66	1080	500	2310	5	1	13195454	447	20.30	0.73	12	1.93	167.00	4642.00	7600	20230208	-55.39	2610	20221013	29.89	7600	-55.39	20230208	2800	21.07	20230103	7600	-55.39	20230208	2610	29.89	20221013	8.44	N	072130	500	65 억		112571	N	N	0	N	00	N
47	20230724	110616	57	100.00	KOSPI		서비스업	N	N	N	N		N	3455	-160	5	-4.43	624260525	177085	4.24	3620	3650	3445	4695	2535	3615	3524.94	0.85	0	-17923	4438	4026	3778	3366	3118	4232	3572	66	1080	500	2310	5	1	13195454	456	20.69	0.74	12	1.34	167.00	4642.00	7600	20230208	-54.54	2610	20221013	32.38	7600	-54.54	20230208	2800	23.39	20230103	7600	-54.54	20230208	2610	32.38	20221013	8.44	N	072130	500	65 억		112571	N	N	0	N	00	N
48	20230724	100609	57	100.00	KOSPI		서비스업	N	N	N	N		N	3505	-110	5	-3.04	476530465	134508	3.22	3620	3650	3495	4695	2535	3615	3542.49	0.85	0	-15886	4438	4026	3778	3366	3118	4232	3572	66	1080	500	2310	5	1	13195454	463	20.99	0.76	12	1.02	167.00	4642.00	7600	20230208	-53.88	2610	20221013	34.29	7600	-53.88	20230208	2800	25.18	20230103	7600	-53.88	20230208	2610	34.29	20221013	8.44	N	072130	500	65 억		112571	N	N	0	N	00	N
49	20230724	090613	57	100.00	KOSPI		서비스업	N	N	N	N		N	3595	-20	5	-0.55	92550595	25605	0.61	3620	3650	3590	4695	2535	3615	3614.54	0.85	0	-7698	4438	4026	3778	3366	3118	4232	3572	66	1080	500	2310	5	1	13195454	474	21.53	0.77	12	0.19	167.00	4642.00	7600	20230208	-52.70	2610	20221013	37.74	7600	-52.70	20230208	2800	28.39	20230103	7600	-52.70	20230208	2610	37.74	20221013	8.44	N	072130	500	65 억		112571	N	N	0	N	00	N
50	20230721	160607	57	100.00	KOSPI		서비스업	N	N	N	N		N	3615	25	2	0.70	16326961770	4166356	5860.18	3555	4190	3530	4665	2515	3590	3918.85	1.25	0	-49424	3743	3666	3613	3536	3483	3705	3575	66	1075	500	2290	5	1	13195454	477	21.65	0.78	12	31.57	167.00	4642.00	7600	20230208	-52.43	2610	20221013	38.51	7600	-52.43	20230208	2800	29.11	20230103	7600	-52.43	20230208	2610	38.51	20221013	8.40	N	072130	500	65 억		164488	N	N	4	N	00	N
51	20230721	150610	57	100.00	KOSPI		서비스업	N	N	N	N		N	3625	35	2	0.97	16005000175	4077715	5735.51	3555	4190	3530	4665	2515	3590	3924.99	1.25	0	-88067	3743	3666	3613	3536	3483	3705	3575	66	1075	500	2290	5	1	13195454	478	21.71	0.78	12	30.90	167.00	4642.00	7600	20230208	-52.30	2610	20221013	38.89	7600	-52.30	20230208	2800	29.46	20230103	7600	-52.30	20230208	2610	38.89	20221013	8.40	N	072130	500	65 억		164488	N	N	4	N	00	N
52	20230721	140606	57	100.00	KOSPI		서비스업	N	N	N	N		N	3660	70	2	1.95	15755777750	4009341	5639.33	3555	4190	3530	4665	2515	3590	3929.77	1.25	0	-98164	3743	3666	3613	3536	3483	3705	3575	66	1075	500	2290	5	1	13195454	483	21.92	0.79	12	30.38	167.00	4642.00	7600	20230208	-51.84	2610	20221013	40.23	7600	-51.84	20230208	2800	30.71	20230103	7600	-51.84	20230208	2610	40.23	20221013	8.40	N	072130	500	65 억		164488	N	N	4	N	00	N
53	20230721	130609	57	100.00	KOSPI		서비스업	N	N	N	N		N	3670	80	2	2.23	15462185505	3929179	5526.58	3555	4190	3530	4665	2515	3590	3935.22	1.25	0	-104543	3743	3666	3613	3536	3483	3705	3575	66	1075	500	2290	5	1	13195454	484	21.98	0.79	12	29.78	167.00	4642.00	7600	20230208	-51.71	2610	20221013	40.61	7600	-51.71	20230208	2800	31.07	20230103	7600	-51.71	20230208	2610	40.61	20221013	8.40	N	072130	500	65 억		164488	N	N	4	N	00	N
54	20230721	120615	57	100.00	KOSPI		서비스업	N	N	N	N		N	3710	120	2	3.34	14727153030	3729694	5246.00	3555	4190	3530	4665	2515	3590	3948.62	1.25	0	-115549	3743	3666	3613	3536	3483	3705	3575	66	1075	500	2290	5	1	13195454	490	22.22	0.80	12	28.26	167.00	4642.00	7600	20230208	-51.18	2610	20221013	42.15	7600	-51.18	20230208	2800	32.50	20230103	7600	-51.18	20230208	2610	42.15	20221013	8.40	N	072130	500	65 억		164488	N	N	4	N	00	N
55	20230721	110612	57	100.00	KOSPI		서비스업	N	N	N	N		N	3860	270	2	7.52	1396270070	366986	516.18	3555	3905	3530	4665	2515	3590	3804.70	1.25	0	-5820	3743	3666	3613	3536	3483	3705	3575	66	1075	500	2290	5	1	13195454	509	23.11	0.83	12	2.78	167.00	4642.00	7600	20230208	-49.21	2610	20221013	47.89	7600	-49.21	20230208	2800	37.86	20230103	7600	-49.21	20230208	2610	47.89	20221013	8.40	N	072130	500	65 억		164488	N	N	4	N	00	N
56	20230721	100611	57	100.00	KOSPI		서비스업	N	N	N	N		N	3585	-5	5	-0.14	66374805	18657	26.24	3555	3615	3530	4665	2515	3590	3557.64	1.25	0	-471	3743	3666	3613	3536	3483	3705	3575	66	1075	500	2290	5	1	13195454	473	21.47	0.77	12	0.14	167.00	4642.00	7600	20230208	-52.83	2610	20221013	37.36	7600	-52.83	20230208	2800	28.04	20230103	7600	-52.83	20230208	2610	37.36	20221013	8.40	N	072130	500	65 억		164488	N	N	4	N	00	N
57	20230721	090611	57	100.00	KOSPI		서비스업	N	N	N	N		N	3585	-5	5	-0.14	12819790	3601	5.06	3555	3590	3540	4665	2515	3590	3560.06	1.25	0	-783	3743	3666	3613	3536	3483	3705	3575	66	1075	500	2290	5	1	13195454	473	21.47	0.77	12	0.03	167.00	4642.00	7600	20230208	-52.83	2610	20221013	37.36	7600	-52.83	20230208	2800	28.04	20230103	7600	-52.83	20230208	2610	37.36	20221013	8.40	N	072130	500	65 억		164488	N	N	4	N	00	N
58	20230720	160606	57	100.00	KOSPI		서비스업	N	N	N	N		N	3590	-25	5	-0.69	251779225	70323	56.91	3560	3690	3560	4695	2535	3615	3580.33	1.19	0	7116	3795	3705	3640	3550	3485	3672	3517	66	1080	500	2310	5	1	13195454	474	21.50	0.77	12	0.53	167.00	4642.00	7600	20230208	-52.76	2610	20221013	37.55	7600	-52.76	20230208	2800	28.21	20230103	7600	-52.76	20230208	2610	37.55	20221013	8.21	N	072130	500	65 억		157002	N	N	4	N	00	N
59	20230720	150606	57	100.00	KOSPI		서비스업	N	N	N	N		N	3585	-30	5	-0.83	233109750	65117	52.70	3560	3690	3560	4695	2535	3615	3579.86	1.19	0	4207	3795	3705	3640	3550	3485	3672	3517	66	1080	500	2310	5	1	13195454	473	21.47	0.77	12	0.49	167.00	4642.00	7600	20230208	-52.83	2610	20221013	37.36	7600	-52.83	20230208	2800	28.04	20230103	7600	-52.83	20230208	2610	37.36	20221013	8.21	N	072130	500	65 억		157002	N	N	5	N	00	N
60	20230720	140605	57	100.00	KOSPI		서비스업	N	N	N	N		N	3595	-20	5	-0.55	222959335	62285	50.41	3560	3690	3560	4695	2535	3615	3579.66	1.19	0	3297	3795	3705	3640	3550	3485	3672	3517	66	1080	500	2310	5	1	13195454	474	21.53	0.77	12	0.47	167.00	4642.00	7600	20230208	-52.70	2610	20221013	37.74	7600	-52.70	20230208	2800	28.39	20230103	7600	-52.70	20230208	2610	37.74	20221013	8.21	N	072130	500	65 억		157002	N	N	5	N	00	N
61	20230720	130604	57	100.00	KOSPI		서비스업	N	N	N	N		N	3600	-15	5	-0.41	186225310	52013	42.09	3560	3690	3560	4695	2535	3615	3580.36	1.19	0	-3456	3795	3705	3640	3550	3485	3672	3517	66	1080	500	2310	5	1	13195454	475	21.56	0.78	12	0.39	167.00	4642.00	7600	20230208	-52.63	2610	20221013	37.93	7600	-52.63	20230208	2800	28.57	20230103	7600	-52.63	20230208	2610	37.93	20221013	8.21	N	072130	500	65 억		157002	N	N	5	N	00	N
62	20230720	120610	57	100.00	KOSPI		서비스업	N	N	N	N		N	3585	-30	5	-0.83	163125200	45563	36.87	3560	3690	3560	4695	2535	3615	3580.21	1.19	0	-3454	3795	3705	3640	3550	3485	3672	3517	66	1080	500	2310	5	1	13195454	473	21.47	0.77	12	0.35	167.00	4642.00	7600	20230208	-52.83	2610	20221013	37.36	7600	-52.83	20230208	2800	28.04	20230103	7600	-52.83	20230208	2610	37.36	20221013	8.21	N	072130	500	65 억		157002	N	N	5	N	00	N
63	20230720	110608	57	100.00	KOSPI		서비스업	N	N	N	N		N	3585	-30	5	-0.83	116790480	32598	26.38	3560	3690	3560	4695	2535	3615	3582.75	1.19	0	-4615	3795	3705	3640	3550	3485	3672	3517	66	1080	500	2310	5	1	13195454	473	21.47	0.77	12	0.25	167.00	4642.00	7600	20230208	-52.83	2610	20221013	37.36	7600	-52.83	20230208	2800	28.04	20230103	7600	-52.83	20230208	2610	37.36	20221013	8.21	N	072130	500	65 억		157002	N	N	5	N	00	N
64	20230720	100602	57	100.00	KOSPI		서비스업	N	N	N	N		N	3580	-35	5	-0.97	97053995	27098	21.93	3560	3690	3560	4695	2535	3615	3581.59	1.19	0	-4925	3795	3705	3640	3550	3485	3672	3517	66	1080	500	2310	5	1	13195454	472	21.44	0.77	12	0.21	167.00	4642.00	7600	20230208	-52.89	2610	20221013	37.16	7600	-52.89	20230208	2800	27.86	20230103	7600	-52.89	20230208	2610	37.16	20221013	8.21	N	072130	500	65 억		157002	N	N	5	N	00	N
65	20230720	090603	57	100.00	KOSPI		서비스업	N	N	N	N		N	3595	-20	5	-0.55	25054935	7000	5.66	3560	3690	3560	4695	2535	3615	3579.28	1.19	0	-3036	3795	3705	3640	3550	3485	3672	3517	66	1080	500	2310	5	1	13195454	474	21.53	0.77	12	0.05	167.00	4642.00	7600	20230208	-52.70	2610	20221013	37.74	7600	-52.70	20230208	2800	28.39	20230103	7600	-52.70	20230208	2610	37.74	20221013	8.21	N	072130	500	65 억		157002	N	N	5	N	00	N
66	20230719	160614	57	100.00	KOSPI		서비스업	N	N	N	N		N	3615	-40	5	-1.09	446231670	123385	80.05	3730	3730	3575	4750	2560	3655	3616.58	1.13	0	8403	3931	3792	3696	3557	3461	3745	3510	66	1095	500	2330	5	1	13195454	477	21.65	0.78	12	0.94	167.00	4642.00	7600	20230208	-52.43	2610	20221013	38.51	7600	-52.43	20230208	2800	29.11	20230103	7600	-52.43	20230208	2610	38.51	20221013	8.45	N	072130	500	65 억		148481	N	N	5	N	00	N
67	20230719	150614	57	100.00	KOSPI		서비스업	N	N	N	N		N	3595	-60	5	-1.64	410595910	113484	73.62	3730	3730	3575	4750	2560	3655	3618.10	1.13	0	3796	3931	3792	3696	3557	3461	3745	3510	66	1095	500	2330	5	1	13195454	474	21.53	0.77	12	0.86	167.00	4642.00	7600	20230208	-52.70	2610	20221013	37.74	7600	-52.70	20230208	2800	28.39	20230103	7600	-52.70	20230208	2610	37.74	20221013	8.45	N	072130	500	65 억		148481	N	N	17	N	00	N
68	20230719	140614	57	100.00	KOSPI		서비스업	N	N	N	N		N	3580	-75	5	-2.05	394178565	108902	70.65	3730	3730	3575	4750	2560	3655	3619.57	1.13	0	3632	3931	3792	3696	3557	3461	3745	3510	66	1095	500	2330	5	1	13195454	472	21.44	0.77	12	0.83	167.00	4642.00	7600	20230208	-52.89	2610	20221013	37.16	7600	-52.89	20230208	2800	27.86	20230103	7600	-52.89	20230208	2610	37.16	20221013	8.45	N	072130	500	65 억		148481	N	N	17	N	00	N
69	20230719	130608	57	100.00	KOSPI		서비스업	N	N	N	N		N	3615	-40	5	-1.09	329368755	90821	58.92	3730	3730	3585	4750	2560	3655	3626.57	1.13	0	3610	3931	3792	3696	3557	3461	3745	3510	66	1095	500	2330	5	1	13195454	477	21.65	0.78	12	0.69	167.00	4642.00	7600	20230208	-52.43	2610	20221013	38.51	7600	-52.43	20230208	2800	29.11	20230103	7600	-52.43	20230208	2610	38.51	20221013	8.45	N	072130	500	65 억		148481	N	N	17	N	00	N
70	20230719	120614	57	100.00	KOSPI		서비스업	N	N	N	N		N	3630	-25	5	-0.68	289932525	79853	51.81	3730	3730	3585	4750	2560	3655	3630.83	1.13	0	2941	3931	3792	3696	3557	3461	3745	3510	66	1095	500	2330	5	1	13195454	479	21.74	0.78	12	0.61	167.00	4642.00	7600	20230208	-52.24	2610	20221013	39.08	7600	-52.24	20230208	2800	29.64	20230103	7600	-52.24	20230208	2610	39.08	20221013	8.45	N	072130	500	65 억		148481	N	N	17	N	00	N
71	20230719	110615	57	100.00	KOSPI		서비스업	N	N	N	N		N	3645	-10	5	-0.27	232472130	63916	41.47	3730	3730	3600	4750	2560	3655	3637.15	1.13	0	4530	3931	3792	3696	3557	3461	3745	3510	66	1095	500	2330	5	1	13195454	481	21.83	0.79	12	0.48	167.00	4642.00	7600	20230208	-52.04	2610	20221013	39.66	7600	-52.04	20230208	2800	30.18	20230103	7600	-52.04	20230208	2610	39.66	20221013	8.45	N	072130	500	65 억		148481	N	N	17	N	00	N
72	20230719	100610	57	100.00	KOSPI		서비스업	N	N	N	N		N	3610	-45	5	-1.23	132589990	36255	23.52	3730	3730	3600	4750	2560	3655	3657.15	1.13	0	-9495	3931	3792	3696	3557	3461	3745	3510	66	1095	500	2330	5	1	13195454	476	21.62	0.78	12	0.27	167.00	4642.00	7600	20230208	-52.50	2610	20221013	38.31	7600	-52.50	20230208	2800	28.93	20230103	7600	-52.50	20230208	2610	38.31	20221013	8.45	N	072130	500	65 억		148481	N	N	17	N	00	N
73	20230719	090609	57	100.00	KOSPI		서비스업	N	N	N	N		N	3630	-25	5	-0.68	61040805	16490	10.70	3730	3730	3600	4750	2560	3655	3701.69	1.13	0	-4866	3931	3792	3696	3557	3461	3745	3510	66	1095	500	2330	5	1	13195454	479	21.74	0.78	12	0.12	167.00	4642.00	7600	20230208	-52.24	2610	20221013	39.08	7600	-52.24	20230208	2800	29.64	20230103	7600	-52.24	20230208	2610	39.08	20221013	8.45	N	072130	500	65 억		148481	N	N	17	N	00	N
74	20230718	160609	57	100.00	KOSPI		서비스업	N	N	N	N		N	3655	-135	5	-3.56	551363960	150572	105.90	3830	3835	3600	4925	2655	3790	3661.80	1.59	0	-58366	3956	3872	3766	3682	3576	3915	3725	66	1135	500	2420	5	1	13195454	482	21.89	0.79	12	1.14	167.00	4642.00	7600	20230208	-51.91	2610	20221013	40.04	7600	-51.91	20230208	2800	30.54	20230103	7600	-51.91	20230208	2610	40.04	20221013	8.23	N	072130	500	65 억		210420	N	N	17	N	00	N
75	20230718	150609	57	100.00	KOSPI		서비스업	N	N	N	N		N	3645	-145	5	-3.83	462499040	126059	88.66	3830	3835	3615	4925	2655	3790	3668.91	1.59	0	-61096	3956	3872	3766	3682	3576	3915	3725	66	1135	500	2420	5	1	13195454	481	21.83	0.79	12	0.96	167.00	4642.00	7600	20230208	-52.04	2610	20221013	39.66	7600	-52.04	20230208	2800	30.18	20230103	7600	-52.04	20230208	2610	39.66	20221013	8.23	N	072130	500	65 억		210420	N	N	35	N	00	N
76	20230718	140606	57	100.00	KOSPI		서비스업	N	N	N	N		N	3620	-170	5	-4.49	420217265	114442	80.49	3830	3835	3615	4925	2655	3790	3671.88	1.59	0	-55602	3956	3872	3766	3682	3576	3915	3725	66	1135	500	2420	5	1	13195454	478	21.68	0.78	12	0.87	167.00	4642.00	7600	20230208	-52.37	2610	20221013	38.70	7600	-52.37	20230208	2800	29.29	20230103	7600	-52.37	20230208	2610	38.70	20221013	8.23	N	072130	500	65 억		210420	N	N	35	N	00	N
77	20230718	130606	57	100.00	KOSPI		서비스업	N	N	N	N		N	3645	-145	5	-3.83	372523860	101281	71.23	3830	3835	3615	4925	2655	3790	3678.12	1.59	0	-48774	3956	3872	3766	3682	3576	3915	3725	66	1135	500	2420	5	1	13195454	481	21.83	0.79	12	0.77	167.00	4642.00	7600	20230208	-52.04	2610	20221013	39.66	7600	-52.04	20230208	2800	30.18	20230103	7600	-52.04	20230208	2610	39.66	20221013	8.23	N	072130	500	65 억		210420	N	N	35	N	00	N
78	20230718	120611	57	100.00	KOSPI		서비스업	N	N	N	N		N	3630	-160	5	-4.22	332224675	90179	63.42	3830	3835	3615	4925	2655	3790	3684.06	1.59	0	-43102	3956	3872	3766	3682	3576	3915	3725	66	1135	500	2420	5	1	13195454	479	21.74	0.78	12	0.68	167.00	4642.00	7600	20230208	-52.24	2610	20221013	39.08	7600	-52.24	20230208	2800	29.64	20230103	7600	-52.24	20230208	2610	39.08	20221013	8.23	N	072130	500	65 억		210420	N	N	35	N	00	N
79	20230718	110611	57	100.00	KOSPI		서비스업	N	N	N	N		N	3640	-150	5	-3.96	235727095	63664	44.77	3830	3835	3640	4925	2655	3790	3702.67	1.59	0	-37304	3956	3872	3766	3682	3576	3915	3725	66	1135	500	2420	5	1	13195454	480	21.80	0.78	12	0.48	167.00	4642.00	7600	20230208	-52.11	2610	20221013	39.46	7600	-52.11	20230208	2800	30.00	20230103	7600	-52.11	20230208	2610	39.46	20221013	8.23	N	072130	500	65 억		210420	N	N	35	N	00	N
80	20230718	100605	57	100.00	KOSPI		서비스업	N	N	N	N		N	3720	-70	5	-1.85	136607590	36615	25.75	3830	3835	3675	4925	2655	3790	3730.92	1.59	0	-20179	3956	3872	3766	3682	3576	3915	3725	66	1135	500	2420	5	1	13195454	491	22.28	0.80	12	0.28	167.00	4642.00	7600	20230208	-51.05	2610	20221013	42.53	7600	-51.05	20230208	2800	32.86	20230103	7600	-51.05	20230208	2610	42.53	20221013	8.23	N	072130	500	65 억		210420	N	N	35	N	00	N
81	20230718	090605	57	100.00	KOSPI		서비스업	N	N	N	N		N	3790	0	3	0.00	16392410	4315	3.03	3830	3830	3790	4925	2655	3790	3798.94	1.59	0	-2039	3956	3872	3766	3682	3576	3915	3725	66	1135	500	2420	5	1	13195454	500	22.69	0.82	12	0.03	167.00	4642.00	7600	20230208	-50.13	2610	20221013	45.21	7600	-50.13	20230208	2800	35.36	20230103	7600	-50.13	20230208	2610	45.21	20221013	8.23	N	072130	500	65 억		210420	N	N	35	N	00	N
82	20230717	160607	57	100.00	KOSPI		서비스업	N	N	N	N		N	3790	35	2	0.93	520729870	138738	79.90	3755	3850	3660	4880	2630	3755	3753.14	1.06	0	65050	3931	3842	3751	3662	3571	3797	3617	66	1125	500	2400	5	1	13195454	500	22.69	0.82	12	1.05	167.00	4642.00	7600	20230208	-50.13	2610	20221013	45.21	7600	-50.13	20230208	2800	35.36	20230103	7600	-50.13	20230208	2610	45.21	20221013	8.14	N	072130	500	65 억		139477	N	N	35	N	00	N
83	20230717	150603	57	100.00	KOSPI		서비스업	N	N	N	N		N	3795	40	2	1.07	460612700	122811	70.73	3755	3850	3660	4880	2630	3755	3750.58	1.06	0	59559	3931	3842	3751	3662	3571	3797	3617	66	1125	500	2400	5	1	13195454	501	22.72	0.82	12	0.93	167.00	4642.00	7600	20230208	-50.07	2610	20221013	45.40	7600	-50.07	20230208	2800	35.54	20230103	7600	-50.07	20230208	2610	45.40	20221013	8.14	N	072130	500	65 억		139477	N	N	6	N	00	N
84	20230717	140606	57	100.00	KOSPI		서비스업	N	N	N	N		N	3785	30	2	0.80	414703705	110684	63.75	3755	3850	3660	4880	2630	3755	3746.74	1.06	0	59872	3931	3842	3751	3662	3571	3797	3617	66	1125	500	2400	5	1	13195454	499	22.66	0.82	12	0.84	167.00	4642.00	7600	20230208	-50.20	2610	20221013	45.02	7600	-50.20	20230208	2800	35.18	20230103	7600	-50.20	20230208	2610	45.02	20221013	8.14	N	072130	500	65 억		139477	N	N	6	N	00	N
85	20230717	130601	57	100.00	KOSPI		서비스업	N	N	N	N		N	3765	10	2	0.27	257029220	68970	39.72	3755	3790	3660	4880	2630	3755	3726.68	1.06	0	36262	3931	3842	3751	3662	3571	3797	3617	66	1125	500	2400	5	1	13195454	497	22.54	0.81	12	0.52	167.00	4642.00	7600	20230208	-50.46	2610	20221013	44.25	7600	-50.46	20230208	2800	34.46	20230103	7600	-50.46	20230208	2610	44.25	20221013	8.14	N	072130	500	65 억		139477	N	N	6	N	00	N
86	20230717	120608	57	100.00	KOSPI		서비스업	N	N	N	N		N	3750	-5	5	-0.13	175566055	47301	27.24	3755	3760	3660	4880	2630	3755	3711.67	1.06	0	17464	3931	3842	3751	3662	3571	3797	3617	66	1125	500	2400	5	1	13195454	495	22.46	0.81	12	0.36	167.00	4642.00	7600	20230208	-50.66	2610	20221013	43.68	7600	-50.66	20230208	2800	33.93	20230103	7600	-50.66	20230208	2610	43.68	20221013	8.14	N	072130	500	65 억		139477	N	N	6	N	00	N
87	20230717	110600	57	100.00	KOSPI		서비스업	N	N	N	N		N	3710	-45	5	-1.20	106304775	28717	16.54	3755	3760	3660	4880	2630	3755	3701.79	1.06	0	5370	3931	3842	3751	3662	3571	3797	3617	66	1125	500	2400	5	1	13195454	490	22.22	0.80	12	0.22	167.00	4642.00	7600	20230208	-51.18	2610	20221013	42.15	7600	-51.18	20230208	2800	32.50	20230103	7600	-51.18	20230208	2610	42.15	20221013	8.14	N	072130	500	65 억		139477	N	N	6	N	00	N
88	20230717	100602	57	100.00	KOSPI		서비스업	N	N	N	N		N	3740	-15	5	-0.40	84051540	22718	13.08	3755	3760	3660	4880	2630	3755	3699.76	1.06	0	3121	3931	3842	3751	3662	3571	3797	3617	66	1125	500	2400	5	1	13195454	494	22.40	0.81	12	0.17	167.00	4642.00	7600	20230208	-50.79	2610	20221013	43.30	7600	-50.79	20230208	2800	33.57	20230103	7600	-50.79	20230208	2610	43.30	20221013	8.14	N	072130	500	65 억		139477	N	N	6	N	00	N
89	20230717	090600	57	100.00	KOSPI		서비스업	N	N	N	N		N	3725	-30	5	-0.80	31037595	8376	4.82	3755	3760	3675	4880	2630	3755	3705.50	1.06	0	549	3931	3842	3751	3662	3571	3797	3617	66	1125	500	2400	5	1	13195454	492	22.31	0.80	12	0.06	167.00	4642.00	7600	20230208	-50.99	2610	20221013	42.72	7600	-50.99	20230208	2800	33.04	20230103	7600	-50.99	20230208	2610	42.72	20221013	8.14	N	072130	500	65 억		139477	N	N	6	N	00	N
90	20230714	160600	57	100.00	KOSPI		서비스업	N	N	N	N		N	3755	-30	5	-0.79	645610975	173296	25.95	3790	3840	3660	4920	2650	3785	3725.42	1.22	0	-21711	4195	3990	3855	3650	3515	3922	3582	66	1135	500	2420	5	1	13195454	495	22.49	0.81	12	1.31	167.00	4642.00	7600	20230208	-50.59	2610	20221013	43.87	7600	-50.59	20230208	2800	34.11	20230103	7600	-50.59	20230208	2610	43.87	20221013	8.14	N	072130	500	65 억		160356	N	N	6	N	00	N
91	20230714	150604	57	100.00	KOSPI		서비스업	N	N	N	N		N	3700	-85	5	-2.25	531700405	142783	21.38	3790	3840	3660	4920	2650	3785	3723.84	1.22	0	-16121	4195	3990	3855	3650	3515	3922	3582	66	1135	500	2420	5	1	13195454	488	22.16	0.80	12	1.08	167.00	4642.00	7600	20230208	-51.32	2610	20221013	41.76	7600	-51.32	20230208	2800	32.14	20230103	7600	-51.32	20230208	2610	41.76	20221013	8.14	N	072130	500	65 억		160356	N	N	116	N	00	N
92	20230714	140606	57	100.00	KOSPI		서비스업	N	N	N	N		N	3670	-115	5	-3.04	467081740	125198	18.75	3790	3840	3670	4920	2650	3785	3730.74	1.22	0	-15087	4195	3990	3855	3650	3515	3922	3582	66	1135	500	2420	5	1	13195454	484	21.98	0.79	12	0.95	167.00	4642.00	7600	20230208	-51.71	2610	20221013	40.61	7600	-51.71	20230208	2800	31.07	20230103	7600	-51.71	20230208	2610	40.61	20221013	8.14	N	072130	500	65 억		160356	N	N	116	N	00	N
93	20230714	130557	57	100.00	KOSPI		서비스업	N	N	N	N		N	3680	-105	5	-2.77	438590565	117460	17.59	3790	3840	3670	4920	2650	3785	3733.96	1.22	0	-14009	4195	3990	3855	3650	3515	3922	3582	66	1135	500	2420	5	1	13195454	486	22.04	0.79	12	0.89	167.00	4642.00	7600	20230208	-51.58	2610	20221013	41.00	7600	-51.58	20230208	2800	31.43	20230103	7600	-51.58	20230208	2610	41.00	20221013	8.14	N	072130	500	65 억		160356	N	N	116	N	00	N
94	20230714	120559	57	100.00	KOSPI		서비스업	N	N	N	N		N	3700	-85	5	-2.25	409526720	109575	16.41	3790	3840	3670	4920	2650	3785	3737.41	1.22	0	-13126	4195	3990	3855	3650	3515	3922	3582	66	1135	500	2420	5	1	13195454	488	22.16	0.80	12	0.83	167.00	4642.00	7600	20230208	-51.32	2610	20221013	41.76	7600	-51.32	20230208	2800	32.14	20230103	7600	-51.32	20230208	2610	41.76	20221013	8.14	N	072130	500	65 억		160356	N	N	116	N	00	N
95	20230714	110603	57	100.00	KOSPI		서비스업	N	N	N	N		N	3745	-40	5	-1.06	316025445	84308	12.62	3790	3840	3705	4920	2650	3785	3748.46	1.22	0	-4625	4195	3990	3855	3650	3515	3922	3582	66	1135	500	2420	5	1	13195454	494	22.43	0.81	12	0.64	167.00	4642.00	7600	20230208	-50.72	2610	20221013	43.49	7600	-50.72	20230208	2800	33.75	20230103	7600	-50.72	20230208	2610	43.49	20221013	8.14	N	072130	500	65 억		160356	N	N	116	N	00	N
96	20230714	100606	57	100.00	KOSPI		서비스업	N	N	N	N		N	3740	-45	5	-1.19	235004240	62504	9.36	3790	3840	3705	4920	2650	3785	3759.83	1.22	0	-8437	4195	3990	3855	3650	3515	3922	3582	66	1135	500	2420	5	1	13195454	494	22.40	0.81	12	0.47	167.00	4642.00	7600	20230208	-50.79	2610	20221013	43.30	7600	-50.79	20230208	2800	33.57	20230103	7600	-50.79	20230208	2610	43.30	20221013	8.14	N	072130	500	65 억		160356	N	N	116	N	00	N
97	20230714	090603	57	100.00	KOSPI		서비스업	N	N	N	N		N	3800	15	2	0.40	33870615	8934	1.34	3790	3840	3780	4920	2650	3785	3791.20	1.22	0	-1239	4195	3990	3855	3650	3515	3922	3582	66	1135	500	2420	5	1	13195454	501	22.75	0.82	12	0.07	167.00	4642.00	7600	20230208	-50.00	2610	20221013	45.59	7600	-50.00	20230208	2800	35.71	20230103	7600	-50.00	20230208	2610	45.59	20221013	8.14	N	072130	500	65 억		160356	N	N	116	N	00	N
98	20230713	160559	57	100.00	KOSPI		서비스업	N	N	N	N		N	3785	0	3	0.00	2579559190	666347	852.13	3815	4060	3720	4920	2650	3785	3871.76	1.09	0	18337	3855	3820	3770	3735	3685	3795	3710	66	1135	500	2420	5	1	13195454	499	22.66	0.82	12	5.05	167.00	4642.00	7600	20230208	-50.20	2610	20221013	45.02	7600	-50.20	20230208	2800	35.18	20230103	7600	-50.20	20230208	2610	45.02	20221013	8.52	N	072130	500	65 억		144389	N	N	116	N	00	N
99	20230713	150556	57	100.00	KOSPI		서비스업	N	N	N	N		N	3825	40	2	1.06	2296536740	591375	756.25	3815	4060	3750	4920	2650	3785	3883.38	1.09	0	4767	3855	3820	3770	3735	3685	3795	3710	66	1135	500	2420	5	1	13195454	505	22.90	0.82	12	4.48	167.00	4642.00	7600	20230208	-49.67	2610	20221013	46.55	7600	-49.67	20230208	2800	36.61	20230103	7600	-49.67	20230208	2610	46.55	20221013	8.52	N	072130	500	65 억		144389	N	N	12	N	00	N
100	20230713	140555	57	100.00	KOSPI		서비스업	N	N	N	N		N	3800	15	2	0.40	710256965	184739	236.25	3815	3940	3770	4920	2650	3785	3844.65	1.09	0	30851	3855	3820	3770	3735	3685	3795	3710	66	1135	500	2420	5	1	13195454	501	22.75	0.82	12	1.40	167.00	4642.00	7600	20230208	-50.00	2610	20221013	45.59	7600	-50.00	20230208	2800	35.71	20230103	7600	-50.00	20230208	2610	45.59	20221013	8.52	N	072130	500	65 억		144389	N	N	12	N	00	N
101	20230713	130558	57	100.00	KOSPI		서비스업	N	N	N	N		N	3805	20	2	0.53	659316060	171367	219.14	3815	3940	3770	4920	2650	3785	3847.39	1.09	0	28140	3855	3820	3770	3735	3685	3795	3710	66	1135	500	2420	5	1	13195454	502	22.78	0.82	12	1.30	167.00	4642.00	7600	20230208	-49.93	2610	20221013	45.79	7600	-49.93	20230208	2800	35.89	20230103	7600	-49.93	20230208	2610	45.79	20221013	8.52	N	072130	500	65 억		144389	N	N	12	N	00	N
102	20230713	120553	57	100.00	KOSPI		서비스업	N	N	N	N		N	3825	40	2	1.06	593817385	154201	197.19	3815	3940	3770	4920	2650	3785	3850.93	1.09	0	25150	3855	3820	3770	3735	3685	3795	3710	66	1135	500	2420	5	1	13195454	505	22.90	0.82	12	1.17	167.00	4642.00	7600	20230208	-49.67	2610	20221013	46.55	7600	-49.67	20230208	2800	36.61	20230103	7600	-49.67	20230208	2610	46.55	20221013	8.52	N	072130	500	65 억		144389	N	N	12	N	00	N
103	20230713	110558	57	100.00	KOSPI		서비스업	N	N	N	N		N	3860	75	2	1.98	542773485	140916	180.20	3815	3940	3770	4920	2650	3785	3851.75	1.09	0	24481	3855	3820	3770	3735	3685	3795	3710	66	1135	500	2420	5	1	13195454	509	23.11	0.83	12	1.07	167.00	4642.00	7600	20230208	-49.21	2610	20221013	47.89	7600	-49.21	20230208	2800	37.86	20230103	7600	-49.21	20230208	2610	47.89	20221013	8.52	N	072130	500	65 억		144389	N	N	12	N	00	N
104	20230713	100555	57	100.00	KOSPI		서비스업	N	N	N	N		N	3860	75	2	1.98	290583265	75759	96.88	3815	3915	3795	4920	2650	3785	3835.63	1.09	0	24575	3855	3820	3770	3735	3685	3795	3710	66	1135	500	2420	5	1	13195454	509	23.11	0.83	12	0.57	167.00	4642.00	7600	20230208	-49.21	2610	20221013	47.89	7600	-49.21	20230208	2800	37.86	20230103	7600	-49.21	20230208	2610	47.89	20221013	8.52	N	072130	500	65 억		144389	N	N	12	N	00	N
105	20230713	090526	57	100.00	KOSPI		서비스업	N	N	N	N		N	3850	65	2	1.72	68971410	18066	23.10	3815	3850	3795	4920	2650	3785	3817.75	1.09	0	5285	3855	3820	3770	3735	3685	3795	3710	66	1135	500	2420	5	1	13195454	508	23.05	0.83	12	0.14	167.00	4642.00	7600	20230208	-49.34	2610	20221013	47.51	7600	-49.34	20230208	2800	37.50	20230103	7600	-49.34	20230208	2610	47.51	20221013	8.52	N	072130	500	65 억		144389	N	N	12	N	00	N
106	20230712	160553	57	100.00	KOSPI		서비스업	N	N	N	N		N	3785	0	3	0.00	290402475	77320	43.16	3805	3805	3720	4920	2650	3785	3755.83	1.12	0	-2617	3881	3832	3746	3697	3611	3857	3722	66	1135	500	2420	5	1	13195454	499	22.66	0.82	12	0.59	167.00	4642.00	7600	20230208	-50.20	2610	20221013	45.02	7600	-50.20	20230208	2800	35.18	20230103	7600	-50.20	20230208	2610	45.02	20221013	8.75	N	072130	500	65 억		147292	N	N	12	N	00	N
107	20230712	150549	57	100.00	KOSPI		서비스업	N	N	N	N		N	3785	0	3	0.00	268890560	71633	39.98	3805	3805	3720	4920	2650	3785	3753.72	1.12	0	-3303	3881	3832	3746	3697	3611	3857	3722	66	1135	500	2420	5	1	13195454	499	22.66	0.82	12	0.54	167.00	4642.00	7600	20230208	-50.20	2610	20221013	45.02	7600	-50.20	20230208	2800	35.18	20230103	7600	-50.20	20230208	2610	45.02	20221013	8.75	N	072130	500	65 억		147292	N	N	19	N	00	N
108	20230712	140549	57	100.00	KOSPI		서비스업	N	N	N	N		N	3745	-40	5	-1.06	151105555	40218	22.45	3805	3805	3725	4920	2650	3785	3757.16	1.12	0	-5704	3881	3832	3746	3697	3611	3857	3722	66	1135	500	2420	5	1	13195454	494	22.43	0.81	12	0.30	167.00	4642.00	7600	20230208	-50.72	2610	20221013	43.49	7600	-50.72	20230208	2800	33.75	20230103	7600	-50.72	20230208	2610	43.49	20221013	8.75	N	072130	500	65 억		147292	N	N	19	N	00	N
109	20230712	130551	57	100.00	KOSPI		서비스업	N	N	N	N		N	3745	-40	5	-1.06	139683480	37167	20.75	3805	3805	3725	4920	2650	3785	3758.27	1.12	0	-5433	3881	3832	3746	3697	3611	3857	3722	66	1135	500	2420	5	1	13195454	494	22.43	0.81	12	0.28	167.00	4642.00	7600	20230208	-50.72	2610	20221013	43.49	7600	-50.72	20230208	2800	33.75	20230103	7600	-50.72	20230208	2610	43.49	20221013	8.75	N	072130	500	65 억		147292	N	N	19	N	00	N
110	20230712	120551	57	100.00	KOSPI		서비스업	N	N	N	N		N	3760	-25	5	-0.66	130474975	34711	19.38	3805	3805	3725	4920	2650	3785	3758.89	1.12	0	-4708	3881	3832	3746	3697	3611	3857	3722	66	1135	500	2420	5	1	13195454	496	22.51	0.81	12	0.26	167.00	4642.00	7600	20230208	-50.53	2610	20221013	44.06	7600	-50.53	20230208	2800	34.29	20230103	7600	-50.53	20230208	2610	44.06	20221013	8.75	N	072130	500	65 억		147292	N	N	19	N	00	N
111	20230712	110551	57	100.00	KOSPI		서비스업	N	N	N	N		N	3750	-35	5	-0.92	105995470	28193	15.74	3805	3805	3725	4920	2650	3785	3759.64	1.12	0	-4527	3881	3832	3746	3697	3611	3857	3722	66	1135	500	2420	5	1	13195454	495	22.46	0.81	12	0.21	167.00	4642.00	7600	20230208	-50.66	2610	20221013	43.68	7600	-50.66	20230208	2800	33.93	20230103	7600	-50.66	20230208	2610	43.68	20221013	8.75	N	072130	500	65 억		147292	N	N	19	N	00	N
112	20230712	100553	57	100.00	KOSPI		서비스업	N	N	N	N		N	3755	-30	5	-0.79	89376105	23769	13.27	3805	3805	3725	4920	2650	3785	3760.20	1.12	0	-3028	3881	3832	3746	3697	3611	3857	3722	66	1135	500	2420	5	1	13195454	495	22.49	0.81	12	0.18	167.00	4642.00	7600	20230208	-50.59	2610	20221013	43.87	7600	-50.59	20230208	2800	34.11	20230103	7600	-50.59	20230208	2610	43.87	20221013	8.75	N	072130	500	65 억		147292	N	N	19	N	00	N
113	20230712	090552	57	100.00	KOSPI		서비스업	N	N	N	N		N	3765	-20	5	-0.53	17479135	4628	2.58	3805	3805	3750	4920	2650	3785	3776.82	1.12	0	-3149	3881	3832	3746	3697	3611	3857	3722	66	1135	500	2420	5	1	13195454	497	22.54	0.81	12	0.04	167.00	4642.00	7600	20230208	-50.46	2610	20221013	44.25	7600	-50.46	20230208	2800	34.46	20230103	7600	-50.46	20230208	2610	44.25	20221013	8.75	N	072130	500	65 억		147292	N	N	19	N	00	N
114	20230711	160544	57	100.00	KOSPI		서비스업	N	N	N	N		N	3785	130	2	3.56	659010585	176978	202.96	3670	3795	3660	4750	2560	3655	3723.58	0.97	0	19925	3801	3727	3656	3582	3511	3765	3620	66	1095	500	2330	5	1	13195454	499	22.66	0.82	12	1.34	167.00	4642.00	7600	20230208	-50.20	2610	20221013	45.02	7600	-50.20	20230208	2800	35.18	20230103	7600	-50.20	20230208	2610	45.02	20221013	8.87	N	072130	500	65 억		128194	N	N	19	N	00	N
115	20230711	150544	57	100.00	KOSPI		서비스업	N	N	N	N		N	3760	105	2	2.87	613507775	164932	189.14	3670	3785	3660	4750	2560	3655	3719.76	0.97	0	17934	3801	3727	3656	3582	3511	3765	3620	66	1095	500	2330	5	1	13195454	496	22.51	0.81	12	1.25	167.00	4642.00	7600	20230208	-50.53	2610	20221013	44.06	7600	-50.53	20230208	2800	34.29	20230103	7600	-50.53	20230208	2610	44.06	20221013	8.87	N	072130	500	65 억		128194	N	N	0	N	00	N
116	20230711	140541	57	100.00	KOSPI		서비스업	N	N	N	N		N	3730	75	2	2.05	388865560	104390	119.71	3670	3785	3660	4750	2560	3655	3725.12	0.97	0	-6579	3801	3727	3656	3582	3511	3765	3620	66	1095	500	2330	5	1	13195454	492	22.34	0.80	12	0.79	167.00	4642.00	7600	20230208	-50.92	2610	20221013	42.91	7600	-50.92	20230208	2800	33.21	20230103	7600	-50.92	20230208	2610	42.91	20221013	8.87	N	072130	500	65 억		128194	N	N	0	N	00	N
117	20230711	130533	57	100.00	KOSPI		서비스업	N	N	N	N		N	3740	85	2	2.33	335005235	89888	103.08	3670	3785	3660	4750	2560	3655	3726.92	0.97	0	-6996	3801	3727	3656	3582	3511	3765	3620	66	1095	500	2330	5	1	13195454	494	22.40	0.81	12	0.68	167.00	4642.00	7600	20230208	-50.79	2610	20221013	43.30	7600	-50.79	20230208	2800	33.57	20230103	7600	-50.79	20230208	2610	43.30	20221013	8.87	N	072130	500	65 억		128194	N	N	0	N	00	N
118	20230711	120547	57	100.00	KOSPI		서비스업	N	N	N	N		N	3750	95	2	2.60	244534970	65787	75.44	3670	3750	3660	4750	2560	3655	3717.07	0.97	0	-1604	3801	3727	3656	3582	3511	3765	3620	66	1095	500	2330	5	1	13195454	495	22.46	0.81	12	0.50	167.00	4642.00	7600	20230208	-50.66	2610	20221013	43.68	7600	-50.66	20230208	2800	33.93	20230103	7600	-50.66	20230208	2610	43.68	20221013	8.87	N	072130	500	65 억		128194	N	N	0	N	00	N
119	20230711	110549	57	100.00	KOSPI		서비스업	N	N	N	N		N	3735	80	2	2.19	151172265	40736	46.72	3670	3735	3660	4750	2560	3655	3711.02	0.97	0	-3688	3801	3727	3656	3582	3511	3765	3620	66	1095	500	2330	5	1	13195454	493	22.37	0.80	12	0.31	167.00	4642.00	7600	20230208	-50.86	2610	20221013	43.10	7600	-50.86	20230208	2800	33.39	20230103	7600	-50.86	20230208	2610	43.10	20221013	8.87	N	072130	500	65 억		128194	N	N	0	N	00	N
120	20230711	100547	57	100.00	KOSPI		서비스업	N	N	N	N		N	3710	55	2	1.50	69643025	18810	21.57	3670	3730	3660	4750	2560	3655	3702.45	0.97	0	925	3801	3727	3656	3582	3511	3765	3620	66	1095	500	2330	5	1	13195454	490	22.22	0.80	12	0.14	167.00	4642.00	7600	20230208	-51.18	2610	20221013	42.15	7600	-51.18	20230208	2800	32.50	20230103	7600	-51.18	20230208	2610	42.15	20221013	8.87	N	072130	500	65 억		128194	N	N	0	N	00	N
121	20230711	090547	57	100.00	KOSPI		서비스업	N	N	N	N		N	3680	25	2	0.68	5180725	1411	1.62	3670	3680	3660	4750	2560	3655	3671.67	0.97	0	-37	3801	3727	3656	3582	3511	3765	3620	66	1095	500	2330	5	1	13195454	486	22.04	0.79	12	0.01	167.00	4642.00	7600	20230208	-51.58	2610	20221013	41.00	7600	-51.58	20230208	2800	31.43	20230103	7600	-51.58	20230208	2610	41.00	20221013	8.87	N	072130	500	65 억		128194	N	N	0	N	00	N
122	20230710	160543	57	100.00	KOSPI		서비스업	N	N	N	N		N	3655	30	2	0.83	312235860	85319	76.27	3590	3730	3585	4710	2540	3625	3659.64	0.91	0	7374	3688	3656	3603	3571	3518	3672	3587	66	1085	500	2320	5	1	13195454	482	21.89	0.79	12	0.65	167.00	4642.00	7600	20230208	-51.91	2610	20221013	40.04	7600	-51.91	20230208	2800	30.54	20230103	7600	-51.91	20230208	2610	40.04	20221013	9.05	N	072130	500	65 억		120144	N	N	0	N	00	N
123	20230710	150542	57	100.00	KOSPI		서비스업	N	N	N	N		N	3675	50	2	1.38	285139050	77881	69.62	3590	3730	3585	4710	2540	3625	3661.21	0.91	0	6256	3688	3656	3603	3571	3518	3672	3587	66	1085	500	2320	5	1	13195454	485	22.01	0.79	12	0.59	167.00	4642.00	7600	20230208	-51.64	2610	20221013	40.80	7600	-51.64	20230208	2800	31.25	20230103	7600	-51.64	20230208	2610	40.80	20221013	9.05	N	072130	500	65 억		120144	N	N	0	N	00	N
124	20230710	140537	57	100.00	KOSPI		서비스업	N	N	N	N		N	3685	60	2	1.66	243824515	66582	59.52	3590	3730	3585	4710	2540	3625	3662.02	0.91	0	6636	3688	3656	3603	3571	3518	3672	3587	66	1085	500	2320	5	1	13195454	486	22.07	0.79	12	0.50	167.00	4642.00	7600	20230208	-51.51	2610	20221013	41.19	7600	-51.51	20230208	2800	31.61	20230103	7600	-51.51	20230208	2610	41.19	20221013	9.05	N	072130	500	65 억		120144	N	N	0	N	00	N
125	20230710	130532	57	100.00	KOSPI		서비스업	N	N	N	N		N	3710	85	2	2.34	206678575	56469	50.48	3590	3730	3585	4710	2540	3625	3660.04	0.91	0	3827	3688	3656	3603	3571	3518	3672	3587	66	1085	500	2320	5	1	13195454	490	22.22	0.80	12	0.43	167.00	4642.00	7600	20230208	-51.18	2610	20221013	42.15	7600	-51.18	20230208	2800	32.50	20230103	7600	-51.18	20230208	2610	42.15	20221013	9.05	N	072130	500	65 억		120144	N	N	0	N	00	N
126	20230710	120543	57	100.00	KOSPI		서비스업	N	N	N	N		N	3680	55	2	1.52	189936910	51916	46.41	3590	3730	3585	4710	2540	3625	3658.54	0.91	0	3811	3688	3656	3603	3571	3518	3672	3587	66	1085	500	2320	5	1	13195454	486	22.04	0.79	12	0.39	167.00	4642.00	7600	20230208	-51.58	2610	20221013	41.00	7600	-51.58	20230208	2800	31.43	20230103	7600	-51.58	20230208	2610	41.00	20221013	9.05	N	072130	500	65 억		120144	N	N	0	N	00	N
127	20230710	110544	57	100.00	KOSPI		서비스업	N	N	N	N		N	3660	35	2	0.97	181552180	49630	44.37	3590	3730	3585	4710	2540	3625	3658.11	0.91	0	3364	3688	3656	3603	3571	3518	3672	3587	66	1085	500	2320	5	1	13195454	483	21.92	0.79	12	0.38	167.00	4642.00	7600	20230208	-51.84	2610	20221013	40.23	7600	-51.84	20230208	2800	30.71	20230103	7600	-51.84	20230208	2610	40.23	20221013	9.05	N	072130	500	65 억		120144	N	N	0	N	00	N
128	20230710	100544	57	100.00	KOSPI		서비스업	N	N	N	N		N	3690	65	2	1.79	96061280	26546	23.73	3590	3690	3585	4710	2540	3625	3618.67	0.91	0	1158	3688	3656	3603	3571	3518	3672	3587	66	1085	500	2320	5	1	13195454	487	22.10	0.79	12	0.20	167.00	4642.00	7600	20230208	-51.45	2610	20221013	41.38	7600	-51.45	20230208	2800	31.79	20230103	7600	-51.45	20230208	2610	41.38	20221013	9.05	N	072130	500	65 억		120144	N	N	0	N	00	N
129	20230710	090538	57	100.00	KOSPI		서비스업	N	N	N	N		N	3585	-40	5	-1.10	45202335	12574	11.24	3590	3625	3585	4710	2540	3625	3594.90	0.91	0	-3003	3688	3656	3603	3571	3518	3672	3587	66	1085	500	2320	5	1	13195454	473	21.47	0.77	12	0.10	167.00	4642.00	7600	20230208	-52.83	2610	20221013	37.36	7600	-52.83	20230208	2800	28.04	20230103	7600	-52.83	20230208	2610	37.36	20221013	9.05	N	072130	500	65 억		120144	N	N	0	N	00	N
130	20230707	160535	57	100.00	KOSPI		서비스업	N	N	N	N		N	3625	5	2	0.14	394983430	109768	47.51	3585	3635	3550	4705	2535	3620	3598.32	0.76	0	15750	3946	3782	3691	3527	3436	3737	3482	66	1085	500	2310	5	1	13195454	478	21.71	0.78	12	0.83	167.00	4642.00	7600	20230208	-52.30	2610	20221013	38.89	7600	-52.30	20230208	2800	29.46	20230103	7600	-52.30	20230208	2610	38.89	20221013	9.14	N	072130	500	65 억		99833	N	N	9	N	00	N
131	20230707	150537	57	100.00	KOSPI		서비스업	N	N	N	N		N	3615	-5	5	-0.14	356578995	99153	42.92	3585	3635	3550	4705	2535	3620	3596.25	0.76	0	14065	3946	3782	3691	3527	3436	3737	3482	66	1085	500	2310	5	1	13195454	477	21.65	0.78	12	0.75	167.00	4642.00	7600	20230208	-52.43	2610	20221013	38.51	7600	-52.43	20230208	2800	29.11	20230103	7600	-52.43	20230208	2610	38.51	20221013	9.14	N	072130	500	65 억		99833	N	N	9	N	00	N
132	20230707	140547	57	100.00	KOSPI		서비스업	N	N	N	N		N	3620	0	3	0.00	322002370	89559	38.77	3585	3635	3550	4705	2535	3620	3595.42	0.76	0	10422	3946	3782	3691	3527	3436	3737	3482	66	1085	500	2310	5	1	13195454	478	21.68	0.78	12	0.68	167.00	4642.00	7600	20230208	-52.37	2610	20221013	38.70	7600	-52.37	20230208	2800	29.29	20230103	7600	-52.37	20230208	2610	38.70	20221013	9.14	N	072130	500	65 억		99833	N	N	9	N	00	N
133	20230707	130542	57	100.00	KOSPI		서비스업	N	N	N	N		N	3620	0	3	0.00	262169140	72882	31.55	3585	3635	3550	4705	2535	3620	3597.17	0.76	0	4922	3946	3782	3691	3527	3436	3737	3482	66	1085	500	2310	5	1	13195454	478	21.68	0.78	12	0.55	167.00	4642.00	7600	20230208	-52.37	2610	20221013	38.70	7600	-52.37	20230208	2800	29.29	20230103	7600	-52.37	20230208	2610	38.70	20221013	9.14	N	072130	500	65 억		99833	N	N	9	N	00	N
134	20230707	120542	57	100.00	KOSPI		서비스업	N	N	N	N		N	3620	0	3	0.00	229418080	63828	27.63	3585	3635	3550	4705	2535	3620	3594.32	0.76	0	6341	3946	3782	3691	3527	3436	3737	3482	66	1085	500	2310	5	1	13195454	478	21.68	0.78	12	0.48	167.00	4642.00	7600	20230208	-52.37	2610	20221013	38.70	7600	-52.37	20230208	2800	29.29	20230103	7600	-52.37	20230208	2610	38.70	20221013	9.14	N	072130	500	65 억		99833	N	N	9	N	00	N
135	20230707	110543	57	100.00	KOSPI		서비스업	N	N	N	N		N	3595	-25	5	-0.69	140213820	38834	16.81	3585	3635	3560	4705	2535	3620	3610.59	0.76	0	6751	3946	3782	3691	3527	3436	3737	3482	66	1085	500	2310	5	1	13195454	474	21.53	0.77	12	0.29	167.00	4642.00	7600	20230208	-52.70	2610	20221013	37.74	7600	-52.70	20230208	2800	28.39	20230103	7600	-52.70	20230208	2610	37.74	20221013	9.14	N	072130	500	65 억		99833	N	N	9	N	00	N
136	20230707	100537	57	100.00	KOSPI		서비스업	N	N	N	N		N	3615	-5	5	-0.14	106183665	29416	12.73	3585	3635	3560	4705	2535	3620	3609.72	0.76	0	6269	3946	3782	3691	3527	3436	3737	3482	66	1085	500	2310	5	1	13195454	477	21.65	0.78	12	0.22	167.00	4642.00	7600	20230208	-52.43	2610	20221013	38.51	7600	-52.43	20230208	2800	29.11	20230103	7600	-52.43	20230208	2610	38.51	20221013	9.14	N	072130	500	65 억		99833	N	N	9	N	00	N
137	20230707	090537	57	100.00	KOSPI		서비스업	N	N	N	N		N	3620	0	3	0.00	9657825	2692	1.17	3585	3620	3565	4705	2535	3620	3587.59	0.76	0	-251	3946	3782	3691	3527	3436	3737	3482	66	1085	500	2310	5	1	13195454	478	21.68	0.78	12	0.02	167.00	4642.00	7600	20230208	-52.37	2610	20221013	38.70	7600	-52.37	20230208	2800	29.29	20230103	7600	-52.37	20230208	2610	38.70	20221013	9.14	N	072130	500	65 억		99833	N	N	9	N	00	N
138	20230706	160538	57	100.00	KOSPI		서비스업	N	N	N	N		N	3620	-185	5	-4.86	837464280	228260	141.21	3805	3855	3600	4945	2665	3805	3669.19	0.76	0	-268	4075	3940	3860	3725	3645	3900	3685	66	1140	500	2430	5	1	13195454	478	21.68	0.78	12	1.73	167.00	4642.00	7600	20230208	-52.37	2610	20221013	38.70	7600	-52.37	20230208	2800	29.29	20230103	7600	-52.37	20230208	2610	38.70	20221013	9.11	N	072130	500	65 억		100101	N	N	9	N	00	N
139	20230706	150538	57	100.00	KOSPI		서비스업	N	N	N	N		N	3645	-160	5	-4.20	719960855	195720	121.08	3805	3855	3615	4945	2665	3805	3678.52	0.76	0	-5947	4075	3940	3860	3725	3645	3900	3685	66	1140	500	2430	5	1	13195454	481	21.83	0.79	12	1.48	167.00	4642.00	7600	20230208	-52.04	2610	20221013	39.66	7600	-52.04	20230208	2800	30.18	20230103	7600	-52.04	20230208	2610	39.66	20221013	9.11	N	072130	500	65 억		100101	N	N	0	N	00	N
140	20230706	140539	57	100.00	KOSPI		서비스업	N	N	N	N		N	3630	-175	5	-4.60	627578410	170257	105.33	3805	3855	3625	4945	2665	3805	3686.07	0.76	0	-5373	4075	3940	3860	3725	3645	3900	3685	66	1140	500	2430	5	1	13195454	479	21.74	0.78	12	1.29	167.00	4642.00	7600	20230208	-52.24	2610	20221013	39.08	7600	-52.24	20230208	2800	29.64	20230103	7600	-52.24	20230208	2610	39.08	20221013	9.11	N	072130	500	65 억		100101	N	N	0	N	00	N
141	20230706	130538	57	100.00	KOSPI		서비스업	N	N	N	N		N	3650	-155	5	-4.07	502418525	135878	84.06	3805	3855	3645	4945	2665	3805	3697.57	0.76	0	-7482	4075	3940	3860	3725	3645	3900	3685	66	1140	500	2430	5	1	13195454	482	21.86	0.79	12	1.03	167.00	4642.00	7600	20230208	-51.97	2610	20221013	39.85	7600	-51.97	20230208	2800	30.36	20230103	7600	-51.97	20230208	2610	39.85	20221013	9.11	N	072130	500	65 억		100101	N	N	0	N	00	N
142	20230706	120536	57	100.00	KOSPI		서비스업	N	N	N	N		N	3690	-115	5	-3.02	348562840	93874	58.07	3805	3855	3670	4945	2665	3805	3713.09	0.76	0	20	4075	3940	3860	3725	3645	3900	3685	66	1140	500	2430	5	1	13195454	487	22.10	0.79	12	0.71	167.00	4642.00	7600	20230208	-51.45	2610	20221013	41.38	7600	-51.45	20230208	2800	31.79	20230103	7600	-51.45	20230208	2610	41.38	20221013	9.11	N	072130	500	65 억		100101	N	N	0	N	00	N
143	20230706	110541	57	100.00	KOSPI		서비스업	N	N	N	N		N	3725	-80	5	-2.10	317205670	85386	52.82	3805	3855	3670	4945	2665	3805	3714.96	0.76	0	2782	4075	3940	3860	3725	3645	3900	3685	66	1140	500	2430	5	1	13195454	492	22.31	0.80	12	0.65	167.00	4642.00	7600	20230208	-50.99	2610	20221013	42.72	7600	-50.99	20230208	2800	33.04	20230103	7600	-50.99	20230208	2610	42.72	20221013	9.11	N	072130	500	65 억		100101	N	N	0	N	00	N
144	20230706	100537	57	100.00	KOSPI		서비스업	N	N	N	N		N	3680	-125	5	-3.29	240821875	64760	40.06	3805	3855	3670	4945	2665	3805	3718.68	0.76	0	2282	4075	3940	3860	3725	3645	3900	3685	66	1140	500	2430	5	1	13195454	486	22.04	0.79	12	0.49	167.00	4642.00	7600	20230208	-51.58	2610	20221013	41.00	7600	-51.58	20230208	2800	31.43	20230103	7600	-51.58	20230208	2610	41.00	20221013	9.11	N	072130	500	65 억		100101	N	N	0	N	00	N
145	20230706	090538	57	100.00	KOSPI		서비스업	N	N	N	N		N	3785	-20	5	-0.53	12619260	3310	2.05	3805	3855	3785	4945	2665	3805	3812.47	0.76	0	-1029	4075	3940	3860	3725	3645	3900	3685	66	1140	500	2430	5	1	13195454	499	22.66	0.82	12	0.03	167.00	4642.00	7600	20230208	-50.20	2610	20221013	45.02	7600	-50.20	20230208	2800	35.18	20230103	7600	-50.20	20230208	2610	45.02	20221013	9.11	N	072130	500	65 억		100101	N	N	0	N	00	N
146	20230705	160534	57	100.00	KOSPI		서비스업	N	N	N	N		N	3805	-65	5	-1.68	617353725	160712	91.11	3870	3995	3780	5030	2710	3870	3841.37	0.90	0	-16236	4056	3962	3916	3822	3776	3940	3800	66	1160	500	2470	5	1	13195454	502	22.78	0.82	12	1.22	167.00	4642.00	7600	20230208	-49.93	2610	20221013	45.79	7600	-49.93	20230208	2800	35.89	20230103	7600	-49.93	20230208	2610	45.79	20221013	8.97	N	072130	500	65 억		118447	N	N	0	N	00	N
147	20230705	150534	57	100.00	KOSPI		서비스업	N	N	N	N		N	3805	-65	5	-1.68	492921960	127842	72.47	3870	3995	3790	5030	2710	3870	3855.71	0.90	0	-28124	4056	3962	3916	3822	3776	3940	3800	66	1160	500	2470	5	1	13195454	502	22.78	0.82	12	0.97	167.00	4642.00	7600	20230208	-49.93	2610	20221013	45.79	7600	-49.93	20230208	2800	35.89	20230103	7600	-49.93	20230208	2610	45.79	20221013	8.97	N	072130	500	65 억		118447	N	N	0	N	00	N
148	20230705	140528	57	100.00	KOSPI		서비스업	N	N	N	N		N	3835	-35	5	-0.90	383888815	99265	56.27	3870	3995	3820	5030	2710	3870	3867.31	0.90	0	-21235	4056	3962	3916	3822	3776	3940	3800	66	1160	500	2470	5	1	13195454	506	22.96	0.83	12	0.75	167.00	4642.00	7600	20230208	-49.54	2610	20221013	46.93	7600	-49.54	20230208	2800	36.96	20230103	7600	-49.54	20230208	2610	46.93	20221013	8.97	N	072130	500	65 억		118447	N	N	0	N	00	N
149	20230705	130529	57	100.00	KOSPI		서비스업	N	N	N	N		N	3845	-25	5	-0.65	323733210	83558	47.37	3870	3995	3840	5030	2710	3870	3874.35	0.90	0	-15414	4056	3962	3916	3822	3776	3940	3800	66	1160	500	2470	5	1	13195454	507	23.02	0.83	12	0.63	167.00	4642.00	7600	20230208	-49.41	2610	20221013	47.32	7600	-49.41	20230208	2800	37.32	20230103	7600	-49.41	20230208	2610	47.32	20221013	8.97	N	072130	500	65 억		118447	N	N	0	N	00	N
150	20230705	120527	57	100.00	KOSPI		서비스업	N	N	N	N		N	3855	-15	5	-0.39	252519070	65039	36.87	3870	3995	3850	5030	2710	3870	3882.58	0.90	0	-6957	4056	3962	3916	3822	3776	3940	3800	66	1160	500	2470	5	1	13195454	509	23.08	0.83	12	0.49	167.00	4642.00	7600	20230208	-49.28	2610	20221013	47.70	7600	-49.28	20230208	2800	37.68	20230103	7600	-49.28	20230208	2610	47.70	20221013	8.97	N	072130	500	65 억		118447	N	N	0	N	00	N
151	20230705	110534	57	100.00	KOSPI		서비스업	N	N	N	N		N	3870	0	3	0.00	204541225	52602	29.82	3870	3995	3855	5030	2710	3870	3888.47	0.90	0	-6110	4056	3962	3916	3822	3776	3940	3800	66	1160	500	2470	5	1	13195454	511	23.17	0.83	12	0.40	167.00	4642.00	7600	20230208	-49.08	2610	20221013	48.28	7600	-49.08	20230208	2800	38.21	20230103	7600	-49.08	20230208	2610	48.28	20221013	8.97	N	072130	500	65 억		118447	N	N	0	N	00	N
152	20230705	100530	57	100.00	KOSPI		서비스업	N	N	N	N		N	3890	20	2	0.52	75980365	19381	10.99	3870	3995	3870	5030	2710	3870	3920.35	0.90	0	-3862	4056	3962	3916	3822	3776	3940	3800	66	1160	500	2470	5	1	13195454	513	23.29	0.84	12	0.15	167.00	4642.00	7600	20230208	-48.82	2610	20221013	49.04	7600	-48.82	20230208	2800	38.93	20230103	7600	-48.82	20230208	2610	49.04	20221013	8.97	N	072130	500	65 억		118447	N	N	0	N	00	N
153	20230705	090529	57	100.00	KOSPI		서비스업	N	N	N	N		N	3945	75	2	1.94	19737060	4999	2.83	3870	3995	3870	5030	2710	3870	3948.20	0.90	0	-839	4056	3962	3916	3822	3776	3940	3800	66	1160	500	2470	5	1	13195454	521	23.62	0.85	12	0.04	167.00	4642.00	7600	20230208	-48.09	2610	20221013	51.15	7600	-48.09	20230208	2800	40.89	20230103	7600	-48.09	20230208	2610	51.15	20221013	8.97	N	072130	500	65 억		118447	N	N	0	N	00	N
154	20230704	160527	57	100.00	KOSPI		서비스업	N	N	N	N		N	3870	-130	5	-3.25	687060435	175594	134.48	3960	4010	3870	5200	2800	4000	3912.96	1.04	0	-17879	4073	4036	3988	3951	3903	4055	3970	66	1200	500	2560	5	1	13195454	511	23.17	0.83	12	1.33	167.00	4642.00	7600	20230208	-49.08	2610	20221013	48.28	7600	-49.08	20230208	2800	38.21	20230103	7600	-49.08	20230208	2610	48.28	20221013	9.36	N	072130	500	65 억		136811	N	N	1	N	00	N
155	20230704	150521	57	100.00	KOSPI		서비스업	N	N	N	N		N	3900	-100	5	-2.50	637275710	162735	124.63	3960	4010	3880	5200	2800	4000	3916.03	1.04	0	-17770	4073	4036	3988	3951	3903	4055	3970	66	1200	500	2560	5	1	13195454	515	23.35	0.84	12	1.23	167.00	4642.00	7600	20230208	-48.68	2610	20221013	49.43	7600	-48.68	20230208	2800	39.29	20230103	7600	-48.68	20230208	2610	49.43	20221013	9.36	N	072130	500	65 억		136811	N	N	1	N	00	N
156	20230704	140526	57	100.00	KOSPI		서비스업	N	N	N	N		N	3905	-95	5	-2.38	439406215	111925	85.72	3960	4010	3895	5200	2800	4000	3925.90	1.04	0	-12028	4073	4036	3988	3951	3903	4055	3970	66	1200	500	2560	5	1	13195454	515	23.38	0.84	12	0.85	167.00	4642.00	7600	20230208	-48.62	2610	20221013	49.62	7600	-48.62	20230208	2800	39.46	20230103	7600	-48.62	20230208	2610	49.62	20221013	9.36	N	072130	500	65 억		136811	N	N	1	N	00	N
157	20230704	130518	57	100.00	KOSPI		서비스업	N	N	N	N		N	3905	-95	5	-2.38	428161845	109046	83.51	3960	4010	3895	5200	2800	4000	3926.43	1.04	0	-11632	4073	4036	3988	3951	3903	4055	3970	66	1200	500	2560	5	1	13195454	515	23.38	0.84	12	0.83	167.00	4642.00	7600	20230208	-48.62	2610	20221013	49.62	7600	-48.62	20230208	2800	39.46	20230103	7600	-48.62	20230208	2610	49.62	20221013	9.36	N	072130	500	65 억		136811	N	N	1	N	00	N
158	20230704	120523	57	100.00	KOSPI		서비스업	N	N	N	N		N	3905	-95	5	-2.38	384312770	97807	74.91	3960	4010	3905	5200	2800	4000	3929.30	1.04	0	-9385	4073	4036	3988	3951	3903	4055	3970	66	1200	500	2560	5	1	13195454	515	23.38	0.84	12	0.74	167.00	4642.00	7600	20230208	-48.62	2610	20221013	49.62	7600	-48.62	20230208	2800	39.46	20230103	7600	-48.62	20230208	2610	49.62	20221013	9.36	N	072130	500	65 억		136811	N	N	1	N	00	N
159	20230704	110519	57	100.00	KOSPI		서비스업	N	N	N	N		N	3920	-80	5	-2.00	272252800	69139	52.95	3960	4010	3915	5200	2800	4000	3937.76	1.04	0	-4760	4073	4036	3988	3951	3903	4055	3970	66	1200	500	2560	5	1	13195454	517	23.47	0.84	12	0.52	167.00	4642.00	7600	20230208	-48.42	2610	20221013	50.19	7600	-48.42	20230208	2800	40.00	20230103	7600	-48.42	20230208	2610	50.19	20221013	9.36	N	072130	500	65 억		136811	N	N	1	N	00	N
160	20230704	100518	57	100.00	KOSPI		서비스업	N	N	N	N		N	3950	-50	5	-1.25	198342740	50301	38.52	3960	4010	3920	5200	2800	4000	3943.12	1.04	0	100	4073	4036	3988	3951	3903	4055	3970	66	1200	500	2560	5	1	13195454	521	23.65	0.85	12	0.38	167.00	4642.00	7600	20230208	-48.03	2610	20221013	51.34	7600	-48.03	20230208	2800	41.07	20230103	7600	-48.03	20230208	2610	51.34	20221013	9.36	N	072130	500	65 억		136811	N	N	1	N	00	N
161	20230704	090517	57	100.00	KOSPI		서비스업	N	N	N	N		N	3965	-35	5	-0.88	54801930	13841	10.60	3960	4010	3930	5200	2800	4000	3959.39	1.04	0	-752	4073	4036	3988	3951	3903	4055	3970	66	1200	500	2560	5	1	13195454	523	23.74	0.85	12	0.10	167.00	4642.00	7600	20230208	-47.83	2610	20221013	51.92	7600	-47.83	20230208	2800	41.61	20230103	7600	-47.83	20230208	2610	51.92	20221013	9.36	N	072130	500	65 억		136811	N	N	1	N	00	N
162	20230703	160509	57	100.00	KOSPI		서비스업	N	N	N	N		N	4000	45	2	1.14	508204970	127503	42.84	3970	4025	3940	5140	2770	3955	3985.80	1.00	0	4182	4111	4032	3896	3817	3681	4072	3857	66	1185	500	2530	5	1	13195454	528	23.95	0.86	12	0.97	167.00	4642.00	7600	20230208	-47.37	2610	20221013	53.26	7600	-47.37	20230208	2800	42.86	20230103	7600	-47.37	20230208	2610	53.26	20221013	9.65	N	072130	500	65 억		132404	N	N	1	N	00	N
163	20230703	150515	57	100.00	KOSPI		서비스업	N	N	N	N		N	3975	20	2	0.51	473564190	118814	39.92	3970	4025	3940	5140	2770	3955	3985.76	1.00	0	4252	4111	4032	3896	3817	3681	4072	3857	66	1185	500	2530	5	1	13195454	525	23.80	0.86	12	0.90	167.00	4642.00	7600	20230208	-47.70	2610	20221013	52.30	7600	-47.70	20230208	2800	41.96	20230103	7600	-47.70	20230208	2610	52.30	20221013	9.65	N	072130	500	65 억		132404	N	N	0	N	00	N
164	20230703	140516	57	100.00	KOSPI		서비스업	N	N	N	N		N	3975	20	2	0.51	384437530	96390	32.39	3970	4025	3940	5140	2770	3955	3988.35	1.00	0	3787	4111	4032	3896	3817	3681	4072	3857	66	1185	500	2530	5	1	13195454	525	23.80	0.86	12	0.73	167.00	4642.00	7600	20230208	-47.70	2610	20221013	52.30	7600	-47.70	20230208	2800	41.96	20230103	7600	-47.70	20230208	2610	52.30	20221013	9.65	N	072130	500	65 억		132404	N	N	0	N	00	N
165	20230703	130513	57	100.00	KOSPI		서비스업	N	N	N	N		N	3985	30	2	0.76	338940315	84936	28.54	3970	4025	3940	5140	2770	3955	3990.54	1.00	0	7173	4111	4032	3896	3817	3681	4072	3857	66	1185	500	2530	5	1	13195454	526	23.86	0.86	12	0.64	167.00	4642.00	7600	20230208	-47.57	2610	20221013	52.68	7600	-47.57	20230208	2800	42.32	20230103	7600	-47.57	20230208	2610	52.68	20221013	9.65	N	072130	500	65 억		132404	N	N	0	N	00	N
166	20230703	120518	57	100.00	KOSPI		서비스업	N	N	N	N		N	3995	40	2	1.01	305143540	76447	25.69	3970	4025	3940	5140	2770	3955	3991.57	1.00	0	7834	4111	4032	3896	3817	3681	4072	3857	66	1185	500	2530	5	1	13195454	527	23.92	0.86	12	0.58	167.00	4642.00	7600	20230208	-47.43	2610	20221013	53.07	7600	-47.43	20230208	2800	42.68	20230103	7600	-47.43	20230208	2610	53.07	20221013	9.65	N	072130	500	65 억		132404	N	N	0	N	00	N
167	20230703	110513	57	100.00	KOSPI		서비스업	N	N	N	N		N	3995	40	2	1.01	248558510	62256	20.92	3970	4020	3940	5140	2770	3955	3992.52	1.00	0	7273	4111	4032	3896	3817	3681	4072	3857	66	1185	500	2530	5	1	13195454	527	23.92	0.86	12	0.47	167.00	4642.00	7600	20230208	-47.43	2610	20221013	53.07	7600	-47.43	20230208	2800	42.68	20230103	7600	-47.43	20230208	2610	53.07	20221013	9.65	N	072130	500	65 억		132404	N	N	0	N	00	N
168	20230703	100506	57	100.00	KOSPI		서비스업	N	N	N	N		N	3985	30	2	0.76	161193775	40459	13.59	3970	4020	3940	5140	2770	3955	3984.13	1.00	0	5066	4111	4032	3896	3817	3681	4072	3857	66	1185	500	2530	5	1	13195454	526	23.86	0.86	12	0.31	167.00	4642.00	7600	20230208	-47.57	2610	20221013	52.68	7600	-47.57	20230208	2800	42.32	20230103	7600	-47.57	20230208	2610	52.68	20221013	9.65	N	072130	500	65 억		132404	N	N	0	N	00	N
169	20230703	090510	57	100.00	KOSPI		서비스업	N	N	N	N		N	3950	-5	5	-0.13	38015950	9596	3.22	3970	3980	3940	5140	2770	3955	3961.65	1.00	0	-349	4111	4032	3896	3817	3681	4072	3857	66	1185	500	2530	5	1	13195454	521	23.65	0.85	12	0.07	167.00	4642.00	7600	20230208	-48.03	2610	20221013	51.34	7600	-48.03	20230208	2800	41.07	20230103	7600	-48.03	20230208	2610	51.34	20221013	9.65	N	072130	500	65 억		132404	N	N	0	N	00	N