KissMeData/068290/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	160617	57	100.00	KOSPI		서비스업	N	N	N	N		N	18210	100	2	0.55	270309130	14975	77.72	17930	18280	17720	23500	12680	18110	18046.15	0.99	0	1934	18963	18536	17773	17346	16583	18750	17560	50	5410	500	13400	10	1	10000000	1821	11.08	1.04	12	0.15	1644.00	17559.00	30900	20220818	-41.07	16450	20230726	10.70	27100	-32.80	20230206	16450	10.70	20230726	30900	-41.07	20220818	16450	10.70	20230726	4.00	N	068290	500	50 억		98974	N	N	1	N	00	N
3	20230731	150618	57	100.00	KOSPI		서비스업	N	N	N	N		N	18100	-10	5	-0.06	250767310	13901	72.15	17930	18280	17720	23500	12680	18110	18039.52	0.99	0	1938	18963	18536	17773	17346	16583	18750	17560	50	5410	500	13400	10	1	10000000	1810	11.01	1.03	12	0.14	1644.00	17559.00	30900	20220818	-41.42	16450	20230726	10.03	27100	-33.21	20230206	16450	10.03	20230726	30900	-41.42	20220818	16450	10.03	20230726	4.00	N	068290	500	50 억		98974	N	N	4	N	00	N
4	20230731	140620	57	100.00	KOSPI		서비스업	N	N	N	N		N	18120	10	2	0.06	214127010	11876	61.64	17930	18280	17720	23500	12680	18110	18030.23	0.99	0	1328	18963	18536	17773	17346	16583	18750	17560	50	5410	500	13400	10	1	10000000	1812	11.02	1.03	12	0.12	1644.00	17559.00	30900	20220818	-41.36	16450	20230726	10.15	27100	-33.14	20230206	16450	10.15	20230726	30900	-41.36	20220818	16450	10.15	20230726	4.00	N	068290	500	50 억		98974	N	N	4	N	00	N
5	20230731	130619	57	100.00	KOSPI		서비스업	N	N	N	N		N	18070	-40	5	-0.22	199810420	11087	57.54	17930	18280	17720	23500	12680	18110	18022.05	0.99	0	687	18963	18536	17773	17346	16583	18750	17560	50	5410	500	13400	10	1	10000000	1807	10.99	1.03	12	0.11	1644.00	17559.00	30900	20220818	-41.52	16450	20230726	9.85	27100	-33.32	20230206	16450	9.85	20230726	30900	-41.52	20220818	16450	9.85	20230726	4.00	N	068290	500	50 억		98974	N	N	4	N	00	N
6	20230731	120626	57	100.00	KOSPI		서비스업	N	N	N	N		N	18210	100	2	0.55	187602450	10414	54.05	17930	18280	17720	23500	12680	18110	18014.45	0.99	0	528	18963	18536	17773	17346	16583	18750	17560	50	5410	500	13400	10	1	10000000	1821	11.08	1.04	12	0.10	1644.00	17559.00	30900	20220818	-41.07	16450	20230726	10.70	27100	-32.80	20230206	16450	10.70	20230726	30900	-41.07	20220818	16450	10.70	20230726	4.00	N	068290	500	50 억		98974	N	N	4	N	00	N
7	20230731	110629	57	100.00	KOSPI		서비스업	N	N	N	N		N	18200	90	2	0.50	168222320	9349	48.52	17930	18220	17720	23500	12680	18110	17993.62	0.99	0	362	18963	18536	17773	17346	16583	18750	17560	50	5410	500	13400	10	1	10000000	1820	11.07	1.04	12	0.09	1644.00	17559.00	30900	20220818	-41.10	16450	20230726	10.64	27100	-32.84	20230206	16450	10.64	20230726	30900	-41.10	20220818	16450	10.64	20230726	4.00	N	068290	500	50 억		98974	N	N	4	N	00	N
8	20230731	100625	57	100.00	KOSPI		서비스업	N	N	N	N		N	18020	-90	5	-0.50	129421210	7197	37.35	17930	18220	17720	23500	12680	18110	17982.66	0.99	0	206	18963	18536	17773	17346	16583	18750	17560	50	5410	500	13400	10	1	10000000	1802	10.96	1.03	12	0.07	1644.00	17559.00	30900	20220818	-41.68	16450	20230726	9.54	27100	-33.51	20230206	16450	9.54	20230726	30900	-41.68	20220818	16450	9.54	20230726	4.00	N	068290	500	50 억		98974	N	N	4	N	00	N
9	20230731	090618	57	100.00	KOSPI		서비스업	N	N	N	N		N	17900	-210	5	-1.16	17152270	957	4.97	17930	18110	17900	23500	12680	18110	17922.96	0.99	0	-200	18963	18536	17773	17346	16583	18750	17560	50	5410	500	13400	10	1	10000000	1790	10.89	1.02	12	0.01	1644.00	17559.00	30900	20220818	-42.07	16450	20230726	8.81	27100	-33.95	20230206	16450	8.81	20230726	30900	-42.07	20220818	16450	8.81	20230726	4.00	N	068290	500	50 억		98974	N	N	4	N	00	N
10	20230728	160620	57	100.00	KOSPI		서비스업	N	N	N	N		N	18110	890	2	5.17	337874950	18909	26.83	17010	18200	17010	22350	12060	17220	17868.43	0.92	0	5290	18900	18060	17260	16420	15620	18480	16840	50	5145	500	12740	10	1	10000000	1811	11.02	1.03	12	0.19	1644.00	17559.00	30900	20220818	-41.39	16450	20230726	10.09	27100	-33.17	20230206	16450	10.09	20230726	30900	-41.39	20220818	16450	10.09	20230726	4.05	N	068290	500	50 억		91624	N	N	4	N	00	N
11	20230728	150621	57	100.00	KOSPI		서비스업	N	N	N	N		N	18100	880	2	5.11	318278400	17827	25.30	17010	18200	17010	22350	12060	17220	17853.73	0.92	0	4720	18900	18060	17260	16420	15620	18480	16840	50	5145	500	12740	10	1	10000000	1810	11.01	1.03	12	0.18	1644.00	17559.00	30900	20220818	-41.42	16450	20230726	10.03	27100	-33.21	20230206	16450	10.03	20230726	30900	-41.42	20220818	16450	10.03	20230726	4.05	N	068290	500	50 억		91624	N	N	0	N	00	N
12	20230728	140616	57	100.00	KOSPI		서비스업	N	N	N	N		N	18080	860	2	4.99	275870560	15486	21.98	17010	18200	17010	22350	12060	17220	17814.19	0.92	0	4352	18900	18060	17260	16420	15620	18480	16840	50	5145	500	12740	10	1	10000000	1808	11.00	1.03	12	0.15	1644.00	17559.00	30900	20220818	-41.49	16450	20230726	9.91	27100	-33.28	20230206	16450	9.91	20230726	30900	-41.49	20220818	16450	9.91	20230726	4.05	N	068290	500	50 억		91624	N	N	0	N	00	N
13	20230728	130620	57	100.00	KOSPI		서비스업	N	N	N	N		N	18060	840	2	4.88	268986820	15105	21.43	17010	18200	17010	22350	12060	17220	17807.80	0.92	0	4118	18900	18060	17260	16420	15620	18480	16840	50	5145	500	12740	10	1	10000000	1806	10.99	1.03	12	0.15	1644.00	17559.00	30900	20220818	-41.55	16450	20230726	9.79	27100	-33.36	20230206	16450	9.79	20230726	30900	-41.55	20220818	16450	9.79	20230726	4.05	N	068290	500	50 억		91624	N	N	0	N	00	N
14	20230728	120617	57	100.00	KOSPI		서비스업	N	N	N	N		N	18100	880	2	5.11	255931890	14382	20.41	17010	18200	17010	22350	12060	17220	17795.29	0.92	0	4033	18900	18060	17260	16420	15620	18480	16840	50	5145	500	12740	10	1	10000000	1810	11.01	1.03	12	0.14	1644.00	17559.00	30900	20220818	-41.42	16450	20230726	10.03	27100	-33.21	20230206	16450	10.03	20230726	30900	-41.42	20220818	16450	10.03	20230726	4.05	N	068290	500	50 억		91624	N	N	0	N	00	N
15	20230728	110623	57	100.00	KOSPI		서비스업	N	N	N	N		N	18050	830	2	4.82	219425810	12358	17.54	17010	18200	17010	22350	12060	17220	17755.77	0.92	0	2331	18900	18060	17260	16420	15620	18480	16840	50	5145	500	12740	10	1	10000000	1805	10.98	1.03	12	0.12	1644.00	17559.00	30900	20220818	-41.59	16450	20230726	9.73	27100	-33.39	20230206	16450	9.73	20230726	30900	-41.59	20220818	16450	9.73	20230726	4.05	N	068290	500	50 억		91624	N	N	0	N	00	N
16	20230728	100614	57	100.00	KOSPI		서비스업	N	N	N	N		N	18120	900	2	5.23	187187350	10572	15.00	17010	18200	17010	22350	12060	17220	17705.95	0.92	0	2814	18900	18060	17260	16420	15620	18480	16840	50	5145	500	12740	10	1	10000000	1812	11.02	1.03	12	0.11	1644.00	17559.00	30900	20220818	-41.36	16450	20230726	10.15	27100	-33.14	20230206	16450	10.15	20230726	30900	-41.36	20220818	16450	10.15	20230726	4.05	N	068290	500	50 억		91624	N	N	0	N	00	N
17	20230728	090620	57	100.00	KOSPI		서비스업	N	N	N	N		N	17340	120	2	0.70	40097150	2328	3.30	17010	17340	17010	22350	12060	17220	17223.86	0.92	0	1216	18900	18060	17260	16420	15620	18480	16840	50	5145	500	12740	10	1	10000000	1734	10.55	0.99	12	0.02	1644.00	17559.00	30900	20220818	-43.88	16450	20230726	5.41	27100	-36.01	20230206	16450	5.41	20230726	30900	-43.88	20220818	16450	5.41	20230726	4.05	N	068290	500	50 억		91624	N	N	0	N	00	N
18	20230727	160616	57	100.00	KOSPI		서비스업	N	N	N	N		N	17220	690	2	4.17	1192465230	68960	80.28	16460	18100	16460	21450	11580	16530	17292.13	0.77	3152	13527	18743	17636	17043	15936	15343	17340	15640	50	4935	500	12230	10	1	10000000	1722	10.47	0.98	12	0.69	1644.00	17559.00	30900	20220818	-44.27	16450	20230726	4.68	27100	-36.46	20230206	16450	4.68	20230726	30900	-44.27	20220818	16450	4.68	20230726	4.05	N	068290	500	50 억		76892	N	N	0	N	00	N
19	20230727	150617	57	100.00	KOSPI		서비스업	N	N	N	N		N	17460	930	2	5.63	1124916430	65044	75.72	16460	18100	16460	21450	11580	16530	17294.70	0.77	3152	11552	18743	17636	17043	15936	15343	17340	15640	50	4935	500	12230	10	1	10000000	1746	10.62	0.99	12	0.65	1644.00	17559.00	30900	20220818	-43.50	16450	20230726	6.14	27100	-35.57	20230206	16450	6.14	20230726	30900	-43.50	20220818	16450	6.14	20230726	4.05	N	068290	500	50 억		76892	N	N	0	N	00	N
20	20230727	140614	57	100.00	KOSPI		서비스업	N	N	N	N		N	17330	800	2	4.84	585128200	34334	39.97	16460	17400	16460	21450	11580	16530	17042.24	0.77	3152	13553	18743	17636	17043	15936	15343	17340	15640	50	4935	500	12230	10	1	10000000	1733	10.54	0.99	12	0.34	1644.00	17559.00	30900	20220818	-43.92	16450	20230726	5.35	27100	-36.05	20230206	16450	5.35	20230726	30900	-43.92	20220818	16450	5.35	20230726	4.05	N	068290	500	50 억		76892	N	N	0	N	00	N
21	20230727	130613	57	100.00	KOSPI		서비스업	N	N	N	N		N	17280	750	2	4.54	524351860	30815	35.87	16460	17380	16460	21450	11580	16530	17016.12	0.77	3152	11407	18743	17636	17043	15936	15343	17340	15640	50	4935	500	12230	10	1	10000000	1728	10.51	0.98	12	0.31	1644.00	17559.00	30900	20220818	-44.08	16450	20230726	5.05	27100	-36.24	20230206	16450	5.05	20230726	30900	-44.08	20220818	16450	5.05	20230726	4.05	N	068290	500	50 억		76892	N	N	0	N	00	N
22	20230727	120616	57	100.00	KOSPI		서비스업	N	N	N	N		N	17250	720	2	4.36	414553740	24396	28.40	16460	17380	16460	21450	11580	16530	16992.69	0.77	3152	7607	18743	17636	17043	15936	15343	17340	15640	50	4935	500	12230	10	1	10000000	1725	10.49	0.98	12	0.24	1644.00	17559.00	30900	20220818	-44.17	16450	20230726	4.86	27100	-36.35	20230206	16450	4.86	20230726	30900	-44.17	20220818	16450	4.86	20230726	4.05	N	068290	500	50 억		76892	N	N	0	N	00	N
23	20230727	110617	57	100.00	KOSPI		서비스업	N	N	N	N		N	17320	790	2	4.78	370537300	21856	25.44	16460	17330	16460	21450	11580	16530	16953.57	0.77	3152	8322	18743	17636	17043	15936	15343	17340	15640	50	4935	500	12230	10	1	10000000	1732	10.54	0.99	12	0.22	1644.00	17559.00	30900	20220818	-43.95	16450	20230726	5.29	27100	-36.09	20230206	16450	5.29	20230726	30900	-43.95	20220818	16450	5.29	20230726	4.05	N	068290	500	50 억		76892	N	N	0	N	00	N
24	20230727	100614	57	100.00	KOSPI		서비스업	N	N	N	N		N	17000	470	2	2.84	285821730	16932	19.71	16460	17300	16460	21450	11580	16530	16880.57	0.77	3152	6144	18743	17636	17043	15936	15343	17340	15640	50	4935	500	12230	10	1	10000000	1700	10.34	0.97	12	0.17	1644.00	17559.00	30900	20220818	-44.98	16450	20230726	3.34	27100	-37.27	20230206	16450	3.34	20230726	30900	-44.98	20220818	16450	3.34	20230726	4.05	N	068290	500	50 억		76892	N	N	0	N	00	N
25	20230727	090613	57	100.00	KOSPI		서비스업	N	N	N	N		N	17180	650	2	3.93	125939980	7541	8.78	16460	17300	16460	21450	11580	16530	16700.70	0.77	3152	2641	18743	17636	17043	15936	15343	17340	15640	50	4935	500	12230	10	1	10000000	1718	10.45	0.98	12	0.08	1644.00	17559.00	30900	20220818	-44.40	16450	20230726	4.44	27100	-36.61	20230206	16450	4.44	20230726	30900	-44.40	20220818	16450	4.44	20230726	4.05	N	068290	500	50 억		76892	N	N	0	N	00	N
26	20230726	160612	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	16530	-1630	5	-8.98	1438264890	84721	186.29	17910	18150	16450	23600	12720	18160	16976.49	0.74	0	4912	19480	18820	18490	17830	17500	18655	17665	50	5440	500	13430	10	1	10000000	1653	10.05	0.94	12	0.85	1644.00	17559.00	30900	20220818	-46.50	16450	20230726	0.49	27100	-39.00	20230206	16450	0.49	20230726	30900	-46.50	20220818	16450	0.49	20230726	3.98	N	068290	500	50 억		73740	N	N	0	N	00	N
27	20230726	150616	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	16870	-1290	5	-7.10	1367465160	80461	176.92	17910	18150	16450	23600	12720	18160	16995.38	0.74	0	4262	19480	18820	18490	17830	17500	18655	17665	50	5440	500	13430	10	1	10000000	1687	10.26	0.96	12	0.80	1644.00	17559.00	30900	20220818	-45.40	16450	20230726	2.55	27100	-37.75	20230206	16450	2.55	20230726	30900	-45.40	20220818	16450	2.55	20230726	3.98	N	068290	500	50 억		73740	N	N	0	N	00	N
28	20230726	140612	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	16650	-1510	5	-8.31	1315862490	77401	170.19	17910	18150	16450	23600	12720	18160	17000.59	0.74	0	4657	19480	18820	18490	17830	17500	18655	17665	50	5440	500	13430	10	1	10000000	1665	10.13	0.95	12	0.77	1644.00	17559.00	30900	20220818	-46.12	16450	20230726	1.22	27100	-38.56	20230206	16450	1.22	20230726	30900	-46.12	20220818	16450	1.22	20230726	3.98	N	068290	500	50 억		73740	N	N	0	N	00	N
29	20230726	130611	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	16570	-1590	5	-8.76	1243314170	73031	160.58	17910	18150	16450	23600	12720	18160	17024.47	0.74	0	5289	19480	18820	18490	17830	17500	18655	17665	50	5440	500	13430	10	1	10000000	1657	10.08	0.94	12	0.73	1644.00	17559.00	30900	20220818	-46.38	16450	20230726	0.73	27100	-38.86	20230206	16450	0.73	20230726	30900	-46.38	20220818	16450	0.73	20230726	3.98	N	068290	500	50 억		73740	N	N	0	N	00	N
30	20230726	120613	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	16870	-1290	5	-7.10	958887280	56102	123.36	17910	18150	16450	23600	12720	18160	17091.86	0.74	0	5864	19480	18820	18490	17830	17500	18655	17665	50	5440	500	13430	10	1	10000000	1687	10.26	0.96	12	0.56	1644.00	17559.00	30900	20220818	-45.40	16450	20230726	2.55	27100	-37.75	20230206	16450	2.55	20230726	30900	-45.40	20220818	16450	2.55	20230726	3.98	N	068290	500	50 억		73740	N	N	0	N	00	N
31	20230726	110608	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	16950	-1210	5	-6.66	881289210	51511	113.26	17910	18150	16450	23600	12720	18160	17108.76	0.74	0	4944	19480	18820	18490	17830	17500	18655	17665	50	5440	500	13430	10	1	10000000	1695	10.31	0.97	12	0.52	1644.00	17559.00	30900	20220818	-45.15	16450	20230726	3.04	27100	-37.45	20230206	16450	3.04	20230726	30900	-45.15	20220818	16450	3.04	20230726	3.98	N	068290	500	50 억		73740	N	N	0	N	00	N
32	20230726	100613	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	17050	-1110	5	-6.11	524399850	30215	66.44	17910	18150	17050	23600	12720	18160	17355.61	0.74	0	-95	19480	18820	18490	17830	17500	18655	17665	50	5440	500	13430	10	1	10000000	1705	10.37	0.97	12	0.30	1644.00	17559.00	30900	20220818	-44.82	17050	20230726	0.00	27100	-37.08	20230206	17050	0.00	20230726	30900	-44.82	20220818	17050	0.00	20230726	3.98	N	068290	500	50 억		73740	N	N	0	N	00	N
33	20230726	090608	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	17850	-310	5	-1.71	22876770	1277	2.81	17910	18150	17800	23600	12720	18160	17914.46	0.74	0	-274	19480	18820	18490	17830	17500	18655	17665	50	5440	500	13430	10	1	10000000	1785	10.86	1.02	12	0.01	1644.00	17559.00	30900	20220818	-42.23	17800	20230726	0.28	27100	-34.13	20230206	17800	0.28	20230726	30900	-42.23	20220818	17800	0.28	20230726	3.98	N	068290	500	50 억		73740	N	N	0	N	00	N
34	20230725	160607	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	18160	-910	5	-4.77	831872790	44934	199.10	19150	19150	18160	24750	13350	19070	18514.25	0.79	0	-5114	19676	19372	19216	18912	18756	19295	18835	50	5700	500	14110	10	1	10000000	1816	11.05	1.03	12	0.45	1644.00	17559.00	30900	20220818	-41.23	18160	20230725	0.00	27100	-32.99	20230206	18160	0.00	20230725	30900	-41.23	20220818	18160	0.00	20230725	4.01	N	068290	500	50 억		79142	N	N	0	N	00	N
35	20230725	150602	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	18250	-820	5	-4.30	726205280	39125	173.36	19150	19150	18240	24750	13350	19070	18561.16	0.79	0	-5165	19676	19372	19216	18912	18756	19295	18835	50	5700	500	14110	10	1	10000000	1825	11.10	1.04	12	0.39	1644.00	17559.00	30900	20220818	-40.94	18240	20230725	0.05	27100	-32.66	20230206	18240	0.05	20230725	30900	-40.94	20220818	18240	0.05	20230725	4.01	N	068290	500	50 억		79142	N	N	0	N	00	N
36	20230725	140603	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	18400	-670	5	-3.51	514403240	27575	122.18	19150	19150	18300	24750	13350	19070	18654.70	0.79	0	-1626	19676	19372	19216	18912	18756	19295	18835	50	5700	500	14110	10	1	10000000	1840	11.19	1.05	12	0.28	1644.00	17559.00	30900	20220818	-40.45	18300	20230725	0.55	27100	-32.10	20230206	18300	0.55	20230725	30900	-40.45	20220818	18300	0.55	20230725	4.01	N	068290	500	50 억		79142	N	N	0	N	00	N
37	20230725	130608	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	18430	-640	5	-3.36	482765040	25857	114.57	19150	19150	18300	24750	13350	19070	18670.57	0.79	0	-1630	19676	19372	19216	18912	18756	19295	18835	50	5700	500	14110	10	1	10000000	1843	11.21	1.05	12	0.26	1644.00	17559.00	30900	20220818	-40.36	18300	20230725	0.71	27100	-31.99	20230206	18300	0.71	20230725	30900	-40.36	20220818	18300	0.71	20230725	4.01	N	068290	500	50 억		79142	N	N	0	N	00	N
38	20230725	120607	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	18360	-710	5	-3.72	440347450	23551	104.35	19150	19150	18300	24750	13350	19070	18697.61	0.79	0	-1656	19676	19372	19216	18912	18756	19295	18835	50	5700	500	14110	10	1	10000000	1836	11.17	1.05	12	0.24	1644.00	17559.00	30900	20220818	-40.58	18300	20230725	0.33	27100	-32.25	20230206	18300	0.33	20230725	30900	-40.58	20220818	18300	0.33	20230725	4.01	N	068290	500	50 억		79142	N	N	0	N	00	N
39	20230725	110605	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	18600	-470	5	-2.46	299054150	15872	70.33	19150	19150	18600	24750	13350	19070	18841.62	0.79	0	-1447	19676	19372	19216	18912	18756	19295	18835	50	5700	500	14110	10	1	10000000	1860	11.31	1.06	12	0.16	1644.00	17559.00	30900	20220818	-39.81	18600	20230725	0.00	27100	-31.37	20230206	18600	0.00	20230725	30900	-39.81	20220818	18600	0.00	20230725	4.01	N	068290	500	50 억		79142	N	N	0	N	00	N
40	20230725	100605	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	18810	-260	5	-1.36	190405520	10061	44.58	19150	19150	18800	24750	13350	19070	18925.11	0.79	0	-985	19676	19372	19216	18912	18756	19295	18835	50	5700	500	14110	10	1	10000000	1881	11.44	1.07	12	0.10	1644.00	17559.00	30900	20220818	-39.13	18800	20230725	0.05	27100	-30.59	20230206	18800	0.05	20230725	30900	-39.13	20220818	18800	0.05	20230725	4.01	N	068290	500	50 억		79142	N	N	0	N	00	N
41	20230725	090604	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	19020	-50	5	-0.26	14549260	762	3.38	19150	19150	19020	24750	13350	19070	19093.52	0.79	0	-149	19676	19372	19216	18912	18756	19295	18835	50	5700	500	14110	10	1	10000000	1902	11.57	1.08	12	0.01	1644.00	17559.00	30900	20220818	-38.45	19020	20230725	0.00	27100	-29.82	20230206	19020	0.00	20230725	30900	-38.45	20220818	19020	0.00	20230725	4.01	N	068290	500	50 억		79142	N	N	0	N	00	N
42	20230724	160608	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	19070	-400	5	-2.05	430622320	22463	180.59	19500	19520	19060	25300	13630	19470	19170.33	0.84	0	-2526	19710	19590	19470	19350	19230	19650	19410	50	5835	500	14400	10	1	10000000	1907	11.60	1.09	12	0.22	1644.00	17559.00	30900	20220818	-38.28	19060	20230724	0.05	27100	-29.63	20230206	19060	0.05	20230724	30900	-38.28	20220818	19060	0.05	20230724	4.02	N	068290	500	50 억		84443	N	N	0	N	00	N
43	20230724	150603	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	19090	-380	5	-1.95	421714300	21996	176.83	19500	19520	19060	25300	13630	19470	19172.32	0.84	0	-2508	19710	19590	19470	19350	19230	19650	19410	50	5835	500	14400	10	1	10000000	1909	11.61	1.09	12	0.22	1644.00	17559.00	30900	20220818	-38.22	19060	20230724	0.16	27100	-29.56	20230206	19060	0.16	20230724	30900	-38.22	20220818	19060	0.16	20230724	4.02	N	068290	500	50 억		84443	N	N	0	N	00	N
44	20230724	140602	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	19110	-360	5	-1.85	385332450	20091	161.52	19500	19520	19110	25300	13630	19470	19179.36	0.84	0	-2093	19710	19590	19470	19350	19230	19650	19410	50	5835	500	14400	10	1	10000000	1911	11.62	1.09	12	0.20	1644.00	17559.00	30900	20220818	-38.16	19110	20230724	0.00	27100	-29.48	20230206	19110	0.00	20230724	30900	-38.16	20220818	19110	0.00	20230724	4.02	N	068290	500	50 억		84443	N	N	0	N	00	N
45	20230724	130602	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	19150	-320	5	-1.64	307110040	16005	128.67	19500	19520	19150	25300	13630	19470	19188.38	0.84	0	-1899	19710	19590	19470	19350	19230	19650	19410	50	5835	500	14400	10	1	10000000	1915	11.65	1.09	12	0.16	1644.00	17559.00	30900	20220818	-38.03	19150	20230724	0.00	27100	-29.34	20230206	19150	0.00	20230724	30900	-38.03	20220818	19150	0.00	20230724	4.02	N	068290	500	50 억		84443	N	N	0	N	00	N
46	20230724	120603	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	19150	-320	5	-1.64	277054220	14436	116.05	19500	19520	19150	25300	13630	19470	19191.90	0.84	0	-1790	19710	19590	19470	19350	19230	19650	19410	50	5835	500	14400	10	1	10000000	1915	11.65	1.09	12	0.14	1644.00	17559.00	30900	20220818	-38.03	19150	20230724	0.00	27100	-29.34	20230206	19150	0.00	20230724	30900	-38.03	20220818	19150	0.00	20230724	4.02	N	068290	500	50 억		84443	N	N	0	N	00	N
47	20230724	110607	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	19160	-310	5	-1.59	191729350	9981	80.24	19500	19520	19150	25300	13630	19470	19209.43	0.84	0	-1382	19710	19590	19470	19350	19230	19650	19410	50	5835	500	14400	10	1	10000000	1916	11.65	1.09	12	0.10	1644.00	17559.00	30900	20220818	-37.99	19150	20230724	0.05	27100	-29.30	20230206	19150	0.05	20230724	30900	-37.99	20220818	19150	0.05	20230724	4.02	N	068290	500	50 억		84443	N	N	0	N	00	N
48	20230724	100600	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	19220	-250	5	-1.28	153084650	7965	64.03	19500	19520	19150	25300	13630	19470	19219.67	0.84	0	-1376	19710	19590	19470	19350	19230	19650	19410	50	5835	500	14400	10	1	10000000	1922	11.69	1.09	12	0.08	1644.00	17559.00	30900	20220818	-37.80	19150	20230724	0.37	27100	-29.08	20230206	19150	0.37	20230724	30900	-37.80	20220818	19150	0.37	20230724	4.02	N	068290	500	50 억		84443	N	N	0	N	00	N
49	20230724	090603	57	100.00	KOSPI		서비스업	N	N	N	N		N	19460	-10	5	-0.05	11475170	589	4.74	19500	19520	19460	25300	13630	19470	19482.46	0.84	0	-477	19710	19590	19470	19350	19230	19650	19410	50	5835	500	14400	10	1	10000000	1946	11.84	1.11	12	0.01	1644.00	17559.00	30900	20220818	-37.02	19290	20230719	0.88	27100	-28.19	20230206	19290	0.88	20230719	30900	-37.02	20220818	19290	0.88	20230719	4.02	N	068290	500	50 억		84443	N	N	0	N	00	N
50	20230721	160557	57	100.00	KOSPI		서비스업	N	N	N	N		N	19470	-10	5	-0.05	221515810	11383	78.62	19420	19590	19350	25300	13640	19480	19460.21	0.83	0	1704	19920	19700	19500	19280	19080	19600	19180	50	5830	500	14410	10	1	10000000	1947	11.84	1.11	12	0.11	1644.00	17559.00	30900	20220818	-36.99	19290	20230719	0.93	27100	-28.15	20230206	19290	0.93	20230719	30900	-36.99	20220818	19290	0.93	20230719	4.06	N	068290	500	50 억		82787	N	N	4	N	00	N
51	20230721	150601	57	100.00	KOSPI		서비스업	N	N	N	N		N	19380	-100	5	-0.51	201603250	10357	71.54	19420	19590	19350	25300	13640	19480	19465.41	0.83	0	1713	19920	19700	19500	19280	19080	19600	19180	50	5830	500	14410	10	1	10000000	1938	11.79	1.10	12	0.10	1644.00	17559.00	30900	20220818	-37.28	19290	20230719	0.47	27100	-28.49	20230206	19290	0.47	20230719	30900	-37.28	20220818	19290	0.47	20230719	4.06	N	068290	500	50 억		82787	N	N	4	N	00	N
52	20230721	140557	57	100.00	KOSPI		서비스업	N	N	N	N		N	19480	0	3	0.00	147251830	7560	52.22	19420	19590	19350	25300	13640	19480	19477.76	0.83	0	1723	19920	19700	19500	19280	19080	19600	19180	50	5830	500	14410	10	1	10000000	1948	11.85	1.11	12	0.08	1644.00	17559.00	30900	20220818	-36.96	19290	20230719	0.98	27100	-28.12	20230206	19290	0.98	20230719	30900	-36.96	20220818	19290	0.98	20230719	4.06	N	068290	500	50 억		82787	N	N	4	N	00	N
53	20230721	130559	57	100.00	KOSPI		서비스업	N	N	N	N		N	19580	100	2	0.51	104695380	5377	37.14	19420	19590	19350	25300	13640	19480	19470.97	0.83	0	1742	19920	19700	19500	19280	19080	19600	19180	50	5830	500	14410	10	1	10000000	1958	11.91	1.12	12	0.05	1644.00	17559.00	30900	20220818	-36.63	19290	20230719	1.50	27100	-27.75	20230206	19290	1.50	20230719	30900	-36.63	20220818	19290	1.50	20230719	4.06	N	068290	500	50 억		82787	N	N	4	N	00	N
54	20230721	120605	57	100.00	KOSPI		서비스업	N	N	N	N		N	19520	40	2	0.21	83107090	4272	29.51	19420	19540	19350	25300	13640	19480	19453.91	0.83	0	1742	19920	19700	19500	19280	19080	19600	19180	50	5830	500	14410	10	1	10000000	1952	11.87	1.11	12	0.04	1644.00	17559.00	30900	20220818	-36.83	19290	20230719	1.19	27100	-27.97	20230206	19290	1.19	20230719	30900	-36.83	20220818	19290	1.19	20230719	4.06	N	068290	500	50 억		82787	N	N	4	N	00	N
55	20230721	110603	57	100.00	KOSPI		서비스업	N	N	N	N		N	19500	20	2	0.10	68660700	3531	24.39	19420	19540	19350	25300	13640	19480	19445.11	0.83	0	1545	19920	19700	19500	19280	19080	19600	19180	50	5830	500	14410	10	1	10000000	1950	11.86	1.11	12	0.04	1644.00	17559.00	30900	20220818	-36.89	19290	20230719	1.09	27100	-28.04	20230206	19290	1.09	20230719	30900	-36.89	20220818	19290	1.09	20230719	4.06	N	068290	500	50 억		82787	N	N	4	N	00	N
56	20230721	100602	57	100.00	KOSPI		서비스업	N	N	N	N		N	19450	-30	5	-0.15	23874470	1231	8.50	19420	19470	19350	25300	13640	19480	19394.37	0.83	0	294	19920	19700	19500	19280	19080	19600	19180	50	5830	500	14410	10	1	10000000	1945	11.83	1.11	12	0.01	1644.00	17559.00	30900	20220818	-37.06	19290	20230719	0.83	27100	-28.23	20230206	19290	0.83	20230719	30900	-37.06	20220818	19290	0.83	20230719	4.06	N	068290	500	50 억		82787	N	N	4	N	00	N
57	20230721	090602	57	100.00	KOSPI		서비스업	N	N	N	N		N	19350	-130	5	-0.67	5232390	270	1.86	19420	19420	19350	25300	13640	19480	19379.22	0.83	0	-25	19920	19700	19500	19280	19080	19600	19180	50	5830	500	14410	10	1	10000000	1935	11.77	1.10	12	0.00	1644.00	17559.00	30900	20220818	-37.38	19290	20230719	0.31	27100	-28.60	20230206	19290	0.31	20230719	30900	-37.38	20220818	19290	0.31	20230719	4.06	N	068290	500	50 억		82787	N	N	4	N	00	N
58	20230720	160557	57	100.00	KOSPI		서비스업	N	N	N	N		N	19480	-240	5	-1.22	277593600	14284	50.23	19720	19720	19300	25600	13810	19720	19433.85	0.82	0	248	20233	19976	19633	19376	19033	20020	19420	50	5895	500	14590	10	1	10000000	1948	11.85	1.11	12	0.14	1644.00	17559.00	30900	20220818	-36.96	19290	20230719	0.98	27100	-28.12	20230206	19290	0.98	20230719	30900	-36.96	20220818	19290	0.98	20230719	4.05	N	068290	500	50 억		81918	N	N	4	N	00	N
59	20230720	150556	57	100.00	KOSPI		서비스업	N	N	N	N		N	19540	-180	5	-0.91	271083280	13950	49.05	19720	19720	19300	25600	13810	19720	19432.49	0.82	0	176	20233	19976	19633	19376	19033	20020	19420	50	5895	500	14590	10	1	10000000	1954	11.89	1.11	12	0.14	1644.00	17559.00	30900	20220818	-36.76	19290	20230719	1.30	27100	-27.90	20230206	19290	1.30	20230719	30900	-36.76	20220818	19290	1.30	20230719	4.05	N	068290	500	50 억		81918	N	N	2	N	00	N
60	20230720	140556	57	100.00	KOSPI		서비스업	N	N	N	N		N	19560	-160	5	-0.81	246092850	12669	44.55	19720	19720	19300	25600	13810	19720	19424.80	0.82	0	152	20233	19976	19633	19376	19033	20020	19420	50	5895	500	14590	10	1	10000000	1956	11.90	1.11	12	0.13	1644.00	17559.00	30900	20220818	-36.70	19290	20230719	1.40	27100	-27.82	20230206	19290	1.40	20230719	30900	-36.70	20220818	19290	1.40	20230719	4.05	N	068290	500	50 억		81918	N	N	2	N	00	N
61	20230720	130555	57	100.00	KOSPI		서비스업	N	N	N	N		N	19480	-240	5	-1.22	189650700	9789	34.42	19720	19720	19300	25600	13810	19720	19373.86	0.82	0	471	20233	19976	19633	19376	19033	20020	19420	50	5895	500	14590	10	1	10000000	1948	11.85	1.11	12	0.10	1644.00	17559.00	30900	20220818	-36.96	19290	20230719	0.98	27100	-28.12	20230206	19290	0.98	20230719	30900	-36.96	20220818	19290	0.98	20230719	4.05	N	068290	500	50 억		81918	N	N	2	N	00	N
62	20230720	120600	57	100.00	KOSPI		서비스업	N	N	N	N		N	19350	-370	5	-1.88	172106000	8886	31.25	19720	19720	19300	25600	13810	19720	19368.22	0.82	0	-129	20233	19976	19633	19376	19033	20020	19420	50	5895	500	14590	10	1	10000000	1935	11.77	1.10	12	0.09	1644.00	17559.00	30900	20220818	-37.38	19290	20230719	0.31	27100	-28.60	20230206	19290	0.31	20230719	30900	-37.38	20220818	19290	0.31	20230719	4.05	N	068290	500	50 억		81918	N	N	2	N	00	N
63	20230720	110558	57	100.00	KOSPI		서비스업	N	N	N	N		N	19390	-330	5	-1.67	136703470	7057	24.82	19720	19720	19300	25600	13810	19720	19371.33	0.82	0	-115	20233	19976	19633	19376	19033	20020	19420	50	5895	500	14590	10	1	10000000	1939	11.79	1.10	12	0.07	1644.00	17559.00	30900	20220818	-37.25	19290	20230719	0.52	27100	-28.45	20230206	19290	0.52	20230719	30900	-37.25	20220818	19290	0.52	20230719	4.05	N	068290	500	50 억		81918	N	N	2	N	00	N
64	20230720	100553	57	100.00	KOSPI		서비스업	N	N	N	N		N	19320	-400	5	-2.03	117657910	6075	21.36	19720	19720	19300	25600	13810	19720	19367.56	0.82	0	101	20233	19976	19633	19376	19033	20020	19420	50	5895	500	14590	10	1	10000000	1932	11.75	1.10	12	0.06	1644.00	17559.00	30900	20220818	-37.48	19290	20230719	0.16	27100	-28.71	20230206	19290	0.16	20230719	30900	-37.48	20220818	19290	0.16	20230719	4.05	N	068290	500	50 억		81918	N	N	2	N	00	N
65	20230720	090553	57	100.00	KOSPI		서비스업	N	N	N	N		N	19340	-380	5	-1.93	14216730	728	2.56	19720	19720	19300	25600	13810	19720	19528.48	0.82	0	-12	20233	19976	19633	19376	19033	20020	19420	50	5895	500	14590	10	1	10000000	1934	11.76	1.10	12	0.01	1644.00	17559.00	30900	20220818	-37.41	19290	20230719	0.26	27100	-28.63	20230206	19290	0.26	20230719	30900	-37.41	20220818	19290	0.26	20230719	4.05	N	068290	500	50 억		81918	N	N	2	N	00	N
66	20230719	160605	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	19720	-210	5	-1.05	552406350	28315	173.11	19720	19890	19290	25900	13960	19930	19509.30	0.84	0	-2949	20396	20162	19966	19732	19536	20280	19850	50	5970	500	14740	10	1	10000000	1972	12.00	1.12	12	0.28	1644.00	17559.00	30900	20220818	-36.18	19290	20230719	2.23	27100	-27.23	20230206	19290	2.23	20230719	30900	-36.18	20220818	19290	2.23	20230719	4.06	N	068290	500	50 억		84484	N	N	2	N	00	N
67	20230719	150604	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	19720	-210	5	-1.05	524727180	26909	164.51	19720	19890	19290	25900	13960	19930	19500.06	0.84	0	-3274	20396	20162	19966	19732	19536	20280	19850	50	5970	500	14740	10	1	10000000	1972	12.00	1.12	12	0.27	1644.00	17559.00	30900	20220818	-36.18	19290	20230719	2.23	27100	-27.23	20230206	19290	2.23	20230719	30900	-36.18	20220818	19290	2.23	20230719	4.06	N	068290	500	50 억		84484	N	N	21	N	00	N
68	20230719	140605	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	19480	-450	5	-2.26	461844380	23700	144.89	19720	19890	19290	25900	13960	19930	19487.10	0.84	0	-3597	20396	20162	19966	19732	19536	20280	19850	50	5970	500	14740	10	1	10000000	1948	11.85	1.11	12	0.24	1644.00	17559.00	30900	20220818	-36.96	19290	20230719	0.98	27100	-28.12	20230206	19290	0.98	20230719	30900	-36.96	20220818	19290	0.98	20230719	4.06	N	068290	500	50 억		84484	N	N	21	N	00	N
69	20230719	130559	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	19430	-500	5	-2.51	421116850	21604	132.08	19720	19890	19290	25900	13960	19930	19492.54	0.84	0	-3233	20396	20162	19966	19732	19536	20280	19850	50	5970	500	14740	10	1	10000000	1943	11.82	1.11	12	0.22	1644.00	17559.00	30900	20220818	-37.12	19290	20230719	0.73	27100	-28.30	20230206	19290	0.73	20230719	30900	-37.12	20220818	19290	0.73	20230719	4.06	N	068290	500	50 억		84484	N	N	21	N	00	N
70	20230719	120605	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	19420	-510	5	-2.56	290727570	14855	90.82	19720	19890	19350	25900	13960	19930	19571.02	0.84	0	-3291	20396	20162	19966	19732	19536	20280	19850	50	5970	500	14740	10	1	10000000	1942	11.81	1.11	12	0.15	1644.00	17559.00	30900	20220818	-37.15	19350	20230719	0.36	27100	-28.34	20230206	19350	0.36	20230719	30900	-37.15	20220818	19350	0.36	20230719	4.06	N	068290	500	50 억		84484	N	N	21	N	00	N
71	20230719	110605	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	19370	-560	5	-2.81	262531850	13400	81.92	19720	19890	19350	25900	13960	19930	19591.93	0.84	0	-3291	20396	20162	19966	19732	19536	20280	19850	50	5970	500	14740	10	1	10000000	1937	11.78	1.10	12	0.13	1644.00	17559.00	30900	20220818	-37.31	19350	20230719	0.10	27100	-28.52	20230206	19350	0.10	20230719	30900	-37.31	20220818	19350	0.10	20230719	4.06	N	068290	500	50 억		84484	N	N	21	N	00	N
72	20230719	100600	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	19510	-420	5	-2.11	197191210	10046	61.42	19720	19890	19470	25900	13960	19930	19628.83	0.84	0	-2873	20396	20162	19966	19732	19536	20280	19850	50	5970	500	14740	10	1	10000000	1951	11.87	1.11	12	0.10	1644.00	17559.00	30900	20220818	-36.86	19470	20230719	0.21	27100	-28.01	20230206	19470	0.21	20230719	30900	-36.86	20220818	19470	0.21	20230719	4.06	N	068290	500	50 억		84484	N	N	21	N	00	N
73	20230719	090600	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	19750	-180	5	-0.90	18527380	939	5.74	19720	19890	19720	25900	13960	19930	19730.97	0.84	0	86	20396	20162	19966	19732	19536	20280	19850	50	5970	500	14740	10	1	10000000	1975	12.01	1.12	12	0.01	1644.00	17559.00	30900	20220818	-36.08	19720	20230719	0.15	27100	-27.12	20230206	19720	0.15	20230719	30900	-36.08	20220818	19720	0.15	20230719	4.06	N	068290	500	50 억		84484	N	N	21	N	00	N
74	20230718	160600	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	19930	-70	5	-0.35	324968210	16309	227.05	19910	20200	19770	26000	14000	20000	19925.70	0.89	0	-1802	20153	20076	20023	19946	19893	20065	19935	50	6000	500	14800	10	1	10000000	1993	12.12	1.14	12	0.16	1644.00	17559.00	30900	20220818	-35.50	19770	20230718	0.81	27100	-26.46	20230206	19770	0.81	20230718	30900	-35.50	20220818	19770	0.81	20230718	4.07	N	068290	500	50 억		89498	N	N	21	N	00	N
75	20230718	150559	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	19850	-150	5	-0.75	266107740	13344	185.77	19910	20200	19850	26000	14000	20000	19942.13	0.89	0	-1883	20153	20076	20023	19946	19893	20065	19935	50	6000	500	14800	10	1	10000000	1985	12.07	1.13	12	0.13	1644.00	17559.00	30900	20220818	-35.76	19850	20230718	0.00	27100	-26.75	20230206	19850	0.00	20230718	30900	-35.76	20220818	19850	0.00	20230718	4.07	N	068290	500	50 억		89498	N	N	0	N	00	N
76	20230718	140557	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	19900	-100	5	-0.50	171061630	8562	119.20	19910	20200	19900	26000	14000	20000	19979.17	0.89	0	445	20153	20076	20023	19946	19893	20065	19935	50	6000	500	14800	10	1	10000000	1990	12.10	1.13	12	0.09	1644.00	17559.00	30900	20220818	-35.60	19900	20230718	0.00	27100	-26.57	20230206	19900	0.00	20230718	30900	-35.60	20220818	19900	0.00	20230718	4.07	N	068290	500	50 억		89498	N	N	0	N	00	N
77	20230718	130557	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	19950	-50	5	-0.25	154361420	7723	107.52	19910	20200	19900	26000	14000	20000	19987.24	0.89	0	501	20153	20076	20023	19946	19893	20065	19935	50	6000	500	14800	10	1	10000000	1995	12.14	1.14	12	0.08	1644.00	17559.00	30900	20220818	-35.44	19900	20230718	0.25	27100	-26.38	20230206	19900	0.25	20230718	30900	-35.44	20220818	19900	0.25	20230718	4.07	N	068290	500	50 억		89498	N	N	0	N	00	N
78	20230718	120601	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	20100	100	2	0.50	120620200	6029	83.93	19910	20200	19910	26000	14000	20000	20006.67	0.89	0	507	20153	20076	20023	19946	19893	20065	19935	50	6000	500	14800	50	1	10000000	2010	12.23	1.14	12	0.06	1644.00	17559.00	30900	20220818	-34.95	19910	20230718	0.95	27100	-25.83	20230206	19910	0.95	20230718	30900	-34.95	20220818	19910	0.95	20230718	4.07	N	068290	500	50 억		89498	N	N	0	N	00	N
79	20230718	110601	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	20150	150	2	0.75	92651250	4637	64.56	19910	20150	19910	26000	14000	20000	19980.86	0.89	0	392	20153	20076	20023	19946	19893	20065	19935	50	6000	500	14800	50	1	10000000	2015	12.26	1.15	12	0.05	1644.00	17559.00	30900	20220818	-34.79	19910	20230718	1.21	27100	-25.65	20230206	19910	1.21	20230718	30900	-34.79	20220818	19910	1.21	20230718	4.07	N	068290	500	50 억		89498	N	N	0	N	00	N
80	20230718	100555	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	19950	-50	5	-0.25	47377350	2373	33.04	19910	20100	19910	26000	14000	20000	19965.17	0.89	0	184	20153	20076	20023	19946	19893	20065	19935	50	6000	500	14800	10	1	10000000	1995	12.14	1.14	12	0.02	1644.00	17559.00	30900	20220818	-35.44	19910	20230718	0.20	27100	-26.38	20230206	19910	0.20	20230718	30900	-35.44	20220818	19910	0.20	20230718	4.07	N	068290	500	50 억		89498	N	N	0	N	00	N
81	20230718	090556	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	20050	50	2	0.25	3350690	168	2.34	19910	20100	19910	26000	14000	20000	19944.58	0.89	0	-1	20153	20076	20023	19946	19893	20065	19935	50	6000	500	14800	50	1	10000000	2005	12.20	1.14	12	0.00	1644.00	17559.00	30900	20220818	-35.11	19910	20230718	0.70	27100	-26.01	20230206	19910	0.70	20230718	30900	-35.11	20220818	19910	0.70	20230718	4.07	N	068290	500	50 억		89498	N	N	0	N	00	N
82	20230717	160557	57	100.00	KOSPI		서비스업	N	N	N	N		N	20000	10	2	0.05	143025050	7153	45.55	20000	20100	19970	25950	14000	19990	19995.11	0.90	0	-822	20536	20262	20126	19852	19716	20195	19785	50	5975	500	14790	50	1	10000000	2000	12.17	1.14	12	0.07	1644.00	17559.00	30900	20220818	-35.28	19910	20230707	0.45	27100	-26.20	20230206	19910	0.45	20230707	30900	-35.28	20220818	19910	0.45	20230707	4.06	N	068290	500	50 억		89791	N	N	8	N	00	N
83	20230717	150553	57	100.00	KOSPI		서비스업	N	N	N	N		N	19980	-10	5	-0.05	129229610	6463	41.15	20000	20100	19970	25950	14000	19990	19995.30	0.90	0	-809	20536	20262	20126	19852	19716	20195	19785	50	5975	500	14790	10	1	10000000	1998	12.15	1.14	12	0.06	1644.00	17559.00	30900	20220818	-35.34	19910	20230707	0.35	27100	-26.27	20230206	19910	0.35	20230707	30900	-35.34	20220818	19910	0.35	20230707	4.06	N	068290	500	50 억		89791	N	N	8	N	00	N
84	20230717	140556	57	100.00	KOSPI		서비스업	N	N	N	N		N	19970	-20	5	-0.10	113745470	5688	36.22	20000	20100	19970	25950	14000	19990	19997.45	0.90	0	-813	20536	20262	20126	19852	19716	20195	19785	50	5975	500	14790	10	1	10000000	1997	12.15	1.14	12	0.06	1644.00	17559.00	30900	20220818	-35.37	19910	20230707	0.30	27100	-26.31	20230206	19910	0.30	20230707	30900	-35.37	20220818	19910	0.30	20230707	4.06	N	068290	500	50 억		89791	N	N	8	N	00	N
85	20230717	130552	57	100.00	KOSPI		서비스업	N	N	N	N		N	19980	-10	5	-0.05	101599350	5080	32.35	20000	20100	19980	25950	14000	19990	19999.87	0.90	0	-705	20536	20262	20126	19852	19716	20195	19785	50	5975	500	14790	10	1	10000000	1998	12.15	1.14	12	0.05	1644.00	17559.00	30900	20220818	-35.34	19910	20230707	0.35	27100	-26.27	20230206	19910	0.35	20230707	30900	-35.34	20220818	19910	0.35	20230707	4.06	N	068290	500	50 억		89791	N	N	8	N	00	N
86	20230717	120559	57	100.00	KOSPI		서비스업	N	N	N	N		N	19990	0	3	0.00	87447880	4372	27.84	20000	20100	19980	25950	14000	19990	20001.80	0.90	0	-705	20536	20262	20126	19852	19716	20195	19785	50	5975	500	14790	10	1	10000000	1999	12.16	1.14	12	0.04	1644.00	17559.00	30900	20220818	-35.31	19910	20230707	0.40	27100	-26.24	20230206	19910	0.40	20230707	30900	-35.31	20220818	19910	0.40	20230707	4.06	N	068290	500	50 억		89791	N	N	8	N	00	N
87	20230717	110551	57	100.00	KOSPI		서비스업	N	N	N	N		N	20000	10	2	0.05	64280500	3213	20.46	20000	20100	19990	25950	14000	19990	20006.38	0.90	0	-539	20536	20262	20126	19852	19716	20195	19785	50	5975	500	14790	50	1	10000000	2000	12.17	1.14	12	0.03	1644.00	17559.00	30900	20220818	-35.28	19910	20230707	0.45	27100	-26.20	20230206	19910	0.45	20230707	30900	-35.28	20220818	19910	0.45	20230707	4.06	N	068290	500	50 억		89791	N	N	8	N	00	N
88	20230717	100553	57	100.00	KOSPI		서비스업	N	N	N	N		N	20000	10	2	0.05	30633750	1531	9.75	20000	20100	19990	25950	14000	19990	20008.98	0.90	0	-356	20536	20262	20126	19852	19716	20195	19785	50	5975	500	14790	50	1	10000000	2000	12.17	1.14	12	0.02	1644.00	17559.00	30900	20220818	-35.28	19910	20230707	0.45	27100	-26.20	20230206	19910	0.45	20230707	30900	-35.28	20220818	19910	0.45	20230707	4.06	N	068290	500	50 억		89791	N	N	8	N	00	N
89	20230717	090551	57	100.00	KOSPI		서비스업	N	N	N	N		N	20050	60	2	0.30	3069800	153	0.97	20000	20100	20000	25950	14000	19990	20064.05	0.90	0	-21	20536	20262	20126	19852	19716	20195	19785	50	5975	500	14790	50	1	10000000	2005	12.20	1.14	12	0.00	1644.00	17559.00	30900	20220818	-35.11	19910	20230707	0.70	27100	-26.01	20230206	19910	0.70	20230707	30900	-35.11	20220818	19910	0.70	20230707	4.06	N	068290	500	50 억		89791	N	N	8	N	00	N
90	20230714	160551	57	100.00	KOSPI		서비스업	N	N	N	N		N	19990	-260	5	-1.28	314255990	15664	234.49	20400	20400	19990	26300	14200	20250	20062.32	0.91	0	-4414	20550	20400	20200	20050	19850	20475	20125	50	6050	500	14980	10	1	10000000	1999	12.16	1.14	12	0.16	1644.00	17559.00	30900	20220818	-35.31	19910	20230707	0.40	27100	-26.24	20230206	19910	0.40	20230707	30900	-35.31	20220818	19910	0.40	20230707	4.07	N	068290	500	50 억		90783	N	N	8	N	00	N
91	20230714	150555	57	100.00	KOSPI		서비스업	N	N	N	N		N	20000	-250	5	-1.23	255012830	12702	190.15	20400	20400	19990	26300	14200	20250	20076.59	0.91	0	-3294	20550	20400	20200	20050	19850	20475	20125	50	6050	500	14980	50	1	10000000	2000	12.17	1.14	12	0.13	1644.00	17559.00	30900	20220818	-35.28	19910	20230707	0.45	27100	-26.20	20230206	19910	0.45	20230707	30900	-35.28	20220818	19910	0.45	20230707	4.07	N	068290	500	50 억		90783	N	N	140	N	00	N
92	20230714	140556	57	100.00	KOSPI		서비스업	N	N	N	N		N	20000	-250	5	-1.23	201613950	10033	150.19	20400	20400	20000	26300	14200	20250	20095.08	0.91	0	-1780	20550	20400	20200	20050	19850	20475	20125	50	6050	500	14980	50	1	10000000	2000	12.17	1.14	12	0.10	1644.00	17559.00	30900	20220818	-35.28	19910	20230707	0.45	27100	-26.20	20230206	19910	0.45	20230707	30900	-35.28	20220818	19910	0.45	20230707	4.07	N	068290	500	50 억		90783	N	N	140	N	00	N
93	20230714	130548	57	100.00	KOSPI		서비스업	N	N	N	N		N	20100	-150	5	-0.74	104549650	5187	77.65	20400	20400	20050	26300	14200	20250	20156.09	0.91	0	-1151	20550	20400	20200	20050	19850	20475	20125	50	6050	500	14980	50	1	10000000	2010	12.23	1.14	12	0.05	1644.00	17559.00	30900	20220818	-34.95	19910	20230707	0.95	27100	-25.83	20230206	19910	0.95	20230707	30900	-34.95	20220818	19910	0.95	20230707	4.07	N	068290	500	50 억		90783	N	N	140	N	00	N
94	20230714	120550	57	100.00	KOSPI		서비스업	N	N	N	N		N	20050	-200	5	-0.99	95974850	4760	71.26	20400	20400	20050	26300	14200	20250	20162.78	0.91	0	-1151	20550	20400	20200	20050	19850	20475	20125	50	6050	500	14980	50	1	10000000	2005	12.20	1.14	12	0.05	1644.00	17559.00	30900	20220818	-35.11	19910	20230707	0.70	27100	-26.01	20230206	19910	0.70	20230707	30900	-35.11	20220818	19910	0.70	20230707	4.07	N	068290	500	50 억		90783	N	N	140	N	00	N
95	20230714	110554	57	100.00	KOSPI		서비스업	N	N	N	N		N	20150	-100	5	-0.49	71816500	3557	53.25	20400	20400	20050	26300	14200	20250	20190.19	0.91	0	-1151	20550	20400	20200	20050	19850	20475	20125	50	6050	500	14980	50	1	10000000	2015	12.26	1.15	12	0.04	1644.00	17559.00	30900	20220818	-34.79	19910	20230707	1.21	27100	-25.65	20230206	19910	1.21	20230707	30900	-34.79	20220818	19910	1.21	20230707	4.07	N	068290	500	50 억		90783	N	N	140	N	00	N
96	20230714	100557	57	100.00	KOSPI		서비스업	N	N	N	N		N	20200	-50	5	-0.25	56036500	2774	41.53	20400	20400	20050	26300	14200	20250	20200.61	0.91	0	-927	20550	20400	20200	20050	19850	20475	20125	50	6050	500	14980	50	1	10000000	2020	12.29	1.15	12	0.03	1644.00	17559.00	30900	20220818	-34.63	19910	20230707	1.46	27100	-25.46	20230206	19910	1.46	20230707	30900	-34.63	20220818	19910	1.46	20230707	4.07	N	068290	500	50 억		90783	N	N	140	N	00	N
97	20230714	090553	57	100.00	KOSPI		서비스업	N	N	N	N		N	20350	100	2	0.49	4989000	245	3.67	20400	20400	20200	26300	14200	20250	20363.27	0.91	0	-22	20550	20400	20200	20050	19850	20475	20125	50	6050	500	14980	50	1	10000000	2035	12.38	1.16	12	0.00	1644.00	17559.00	30900	20220818	-34.14	19910	20230707	2.21	27100	-24.91	20230206	19910	2.21	20230707	30900	-34.14	20220818	19910	2.21	20230707	4.07	N	068290	500	50 억		90783	N	N	140	N	00	N
98	20230713	160550	57	100.00	KOSPI		서비스업	N	N	N	N		N	20250	150	2	0.75	133955650	6632	124.64	20000	20350	20000	26100	14100	20100	20198.38	0.90	0	632	20600	20350	20200	19950	19800	20275	19875	50	6000	500	14870	50	1	10000000	2025	12.32	1.15	12	0.07	1644.00	17559.00	30900	20220818	-34.47	19910	20230707	1.71	27100	-25.28	20230206	19910	1.71	20230707	30900	-34.47	20220818	19910	1.71	20230707	4.10	N	068290	500	50 억		90083	N	N	140	N	00	N
99	20230713	150547	57	100.00	KOSPI		서비스업	N	N	N	N		N	20250	150	2	0.75	124357300	6158	115.73	20000	20350	20000	26100	14100	20100	20194.43	0.90	0	592	20600	20350	20200	19950	19800	20275	19875	50	6000	500	14870	50	1	10000000	2025	12.32	1.15	12	0.06	1644.00	17559.00	30900	20220818	-34.47	19910	20230707	1.71	27100	-25.28	20230206	19910	1.71	20230707	30900	-34.47	20220818	19910	1.71	20230707	4.10	N	068290	500	50 억		90083	N	N	11	N	00	N
100	20230713	140546	57	100.00	KOSPI		서비스업	N	N	N	N		N	20250	150	2	0.75	98197700	4864	91.41	20000	20350	20000	26100	14100	20100	20188.67	0.90	0	475	20600	20350	20200	19950	19800	20275	19875	50	6000	500	14870	50	1	10000000	2025	12.32	1.15	12	0.05	1644.00	17559.00	30900	20220818	-34.47	19910	20230707	1.71	27100	-25.28	20230206	19910	1.71	20230707	30900	-34.47	20220818	19910	1.71	20230707	4.10	N	068290	500	50 억		90083	N	N	11	N	00	N
101	20230713	130549	57	100.00	KOSPI		서비스업	N	N	N	N		N	20300	200	2	1.00	92970700	4606	86.56	20000	20350	20000	26100	14100	20100	20184.69	0.90	0	524	20600	20350	20200	19950	19800	20275	19875	50	6000	500	14870	50	1	10000000	2030	12.35	1.16	12	0.05	1644.00	17559.00	30900	20220818	-34.30	19910	20230707	1.96	27100	-25.09	20230206	19910	1.96	20230707	30900	-34.30	20220818	19910	1.96	20230707	4.10	N	068290	500	50 억		90083	N	N	11	N	00	N
102	20230713	120544	57	100.00	KOSPI		서비스업	N	N	N	N		N	20150	50	2	0.25	59099350	2935	55.16	20000	20250	20000	26100	14100	20100	20136.06	0.90	0	660	20600	20350	20200	19950	19800	20275	19875	50	6000	500	14870	50	1	10000000	2015	12.26	1.15	12	0.03	1644.00	17559.00	30900	20220818	-34.79	19910	20230707	1.21	27100	-25.65	20230206	19910	1.21	20230707	30900	-34.79	20220818	19910	1.21	20230707	4.10	N	068290	500	50 억		90083	N	N	11	N	00	N
103	20230713	110549	57	100.00	KOSPI		서비스업	N	N	N	N		N	20200	100	2	0.50	53229150	2644	49.69	20000	20250	20000	26100	14100	20100	20132.05	0.90	0	660	20600	20350	20200	19950	19800	20275	19875	50	6000	500	14870	50	1	10000000	2020	12.29	1.15	12	0.03	1644.00	17559.00	30900	20220818	-34.63	19910	20230707	1.46	27100	-25.46	20230206	19910	1.46	20230707	30900	-34.63	20220818	19910	1.46	20230707	4.10	N	068290	500	50 억		90083	N	N	11	N	00	N
104	20230713	100547	57	100.00	KOSPI		서비스업	N	N	N	N		N	20150	50	2	0.25	46442700	2307	43.36	20000	20250	20000	26100	14100	20100	20131.21	0.90	0	641	20600	20350	20200	19950	19800	20275	19875	50	6000	500	14870	50	1	10000000	2015	12.26	1.15	12	0.02	1644.00	17559.00	30900	20220818	-34.79	19910	20230707	1.21	27100	-25.65	20230206	19910	1.21	20230707	30900	-34.79	20220818	19910	1.21	20230707	4.10	N	068290	500	50 억		90083	N	N	11	N	00	N
105	20230713	090516	57	100.00	KOSPI		서비스업	N	N	N	N		N	20200	100	2	0.50	19100550	952	17.89	20000	20200	20000	26100	14100	20100	20063.60	0.90	0	493	20600	20350	20200	19950	19800	20275	19875	50	6000	500	14870	50	1	10000000	2020	12.29	1.15	12	0.01	1644.00	17559.00	30900	20220818	-34.63	19910	20230707	1.46	27100	-25.46	20230206	19910	1.46	20230707	30900	-34.63	20220818	19910	1.46	20230707	4.10	N	068290	500	50 억		90083	N	N	11	N	00	N
106	20230712	160544	57	100.00	KOSPI		서비스업	N	N	N	N		N	20100	-150	5	-0.74	103388050	5124	49.34	20250	20450	20050	26300	14200	20250	20177.23	0.91	0	-482	20683	20466	20333	20116	19983	20400	20050	50	6050	500	14980	50	1	10000000	2010	12.23	1.14	12	0.05	1644.00	17559.00	30900	20220818	-34.95	19910	20230707	0.95	27100	-25.83	20230206	19910	0.95	20230707	30900	-34.95	20220818	19910	0.95	20230707	4.10	N	068290	500	50 억		90565	N	N	11	N	00	N
107	20230712	150541	57	100.00	KOSPI		서비스업	N	N	N	N		N	20100	-150	5	-0.74	90381950	4477	43.11	20250	20450	20050	26300	14200	20250	20188.06	0.91	0	-511	20683	20466	20333	20116	19983	20400	20050	50	6050	500	14980	50	1	10000000	2010	12.23	1.14	12	0.04	1644.00	17559.00	30900	20220818	-34.95	19910	20230707	0.95	27100	-25.83	20230206	19910	0.95	20230707	30900	-34.95	20220818	19910	0.95	20230707	4.10	N	068290	500	50 억		90565	N	N	13	N	00	N
108	20230712	140540	57	100.00	KOSPI		서비스업	N	N	N	N		N	20150	-100	5	-0.49	76465550	3786	36.46	20250	20450	20050	26300	14200	20250	20196.92	0.91	0	-509	20683	20466	20333	20116	19983	20400	20050	50	6050	500	14980	50	1	10000000	2015	12.26	1.15	12	0.04	1644.00	17559.00	30900	20220818	-34.79	19910	20230707	1.21	27100	-25.65	20230206	19910	1.21	20230707	30900	-34.79	20220818	19910	1.21	20230707	4.10	N	068290	500	50 억		90565	N	N	13	N	00	N
109	20230712	130542	57	100.00	KOSPI		서비스업	N	N	N	N		N	20150	-100	5	-0.49	71225000	3526	33.95	20250	20450	20050	26300	14200	20250	20199.94	0.91	0	-419	20683	20466	20333	20116	19983	20400	20050	50	6050	500	14980	50	1	10000000	2015	12.26	1.15	12	0.04	1644.00	17559.00	30900	20220818	-34.79	19910	20230707	1.21	27100	-25.65	20230206	19910	1.21	20230707	30900	-34.79	20220818	19910	1.21	20230707	4.10	N	068290	500	50 억		90565	N	N	13	N	00	N
110	20230712	120542	57	100.00	KOSPI		서비스업	N	N	N	N		N	20100	-150	5	-0.74	60646300	3001	28.90	20250	20450	20100	26300	14200	20250	20208.70	0.91	0	-419	20683	20466	20333	20116	19983	20400	20050	50	6050	500	14980	50	1	10000000	2010	12.23	1.14	12	0.03	1644.00	17559.00	30900	20220818	-34.95	19910	20230707	0.95	27100	-25.83	20230206	19910	0.95	20230707	30900	-34.95	20220818	19910	0.95	20230707	4.10	N	068290	500	50 억		90565	N	N	13	N	00	N
111	20230712	110542	57	100.00	KOSPI		서비스업	N	N	N	N		N	20250	0	3	0.00	43903100	2170	20.90	20250	20450	20100	26300	14200	20250	20231.84	0.91	0	-315	20683	20466	20333	20116	19983	20400	20050	50	6050	500	14980	50	1	10000000	2025	12.32	1.15	12	0.02	1644.00	17559.00	30900	20220818	-34.47	19910	20230707	1.71	27100	-25.28	20230206	19910	1.71	20230707	30900	-34.47	20220818	19910	1.71	20230707	4.10	N	068290	500	50 억		90565	N	N	13	N	00	N
112	20230712	100545	57	100.00	KOSPI		서비스업	N	N	N	N		N	20200	-50	5	-0.25	26747450	1319	12.70	20250	20450	20200	26300	14200	20250	20278.58	0.91	0	-290	20683	20466	20333	20116	19983	20400	20050	50	6050	500	14980	50	1	10000000	2020	12.29	1.15	12	0.01	1644.00	17559.00	30900	20220818	-34.63	19910	20230707	1.46	27100	-25.46	20230206	19910	1.46	20230707	30900	-34.63	20220818	19910	1.46	20230707	4.10	N	068290	500	50 억		90565	N	N	13	N	00	N
113	20230712	090543	57	100.00	KOSPI		서비스업	N	N	N	N		N	20250	0	3	0.00	2531250	125	1.20	20250	20250	20250	26300	14200	20250	20250.00	0.91	0	-19	20683	20466	20333	20116	19983	20400	20050	50	6050	500	14980	50	1	10000000	2025	12.32	1.15	12	0.00	1644.00	17559.00	30900	20220818	-34.47	19910	20230707	1.71	27100	-25.28	20230206	19910	1.71	20230707	30900	-34.47	20220818	19910	1.71	20230707	4.10	N	068290	500	50 억		90565	N	N	13	N	00	N
114	20230711	160535	57	100.00	KOSPI		서비스업	N	N	N	N		N	20250	-50	5	-0.25	210877900	10369	115.12	20300	20550	20200	26350	14250	20300	20337.39	0.90	0	555	20660	20480	20220	20040	19780	20570	20130	50	6050	500	15020	50	1	10000000	2025	12.32	1.15	12	0.10	1644.00	17559.00	30900	20220818	-34.47	19910	20230707	1.71	27100	-25.28	20230206	19910	1.71	20230707	30900	-34.47	20220818	19910	1.71	20230707	4.13	N	068290	500	50 억		89769	N	N	13	N	00	N
115	20230711	150535	57	100.00	KOSPI		서비스업	N	N	N	N		N	20250	-50	5	-0.25	188946550	9285	103.09	20300	20550	20200	26350	14250	20300	20349.66	0.90	0	551	20660	20480	20220	20040	19780	20570	20130	50	6050	500	15020	50	1	10000000	2025	12.32	1.15	12	0.09	1644.00	17559.00	30900	20220818	-34.47	19910	20230707	1.71	27100	-25.28	20230206	19910	1.71	20230707	30900	-34.47	20220818	19910	1.71	20230707	4.13	N	068290	500	50 억		89769	N	N	0	N	00	N
116	20230711	140532	57	100.00	KOSPI		서비스업	N	N	N	N		N	20300	0	3	0.00	177911900	8739	97.02	20300	20550	20250	26350	14250	20300	20358.38	0.90	0	575	20660	20480	20220	20040	19780	20570	20130	50	6050	500	15020	50	1	10000000	2030	12.35	1.16	12	0.09	1644.00	17559.00	30900	20220818	-34.30	19910	20230707	1.96	27100	-25.09	20230206	19910	1.96	20230707	30900	-34.30	20220818	19910	1.96	20230707	4.13	N	068290	500	50 억		89769	N	N	0	N	00	N
117	20230711	130525	57	100.00	KOSPI		서비스업	N	N	N	N		N	20300	0	3	0.00	169138850	8306	92.22	20300	20550	20250	26350	14250	20300	20363.45	0.90	0	532	20660	20480	20220	20040	19780	20570	20130	50	6050	500	15020	50	1	10000000	2030	12.35	1.16	12	0.08	1644.00	17559.00	30900	20220818	-34.30	19910	20230707	1.96	27100	-25.09	20230206	19910	1.96	20230707	30900	-34.30	20220818	19910	1.96	20230707	4.13	N	068290	500	50 억		89769	N	N	0	N	00	N
118	20230711	120538	57	100.00	KOSPI		서비스업	N	N	N	N		N	20300	0	3	0.00	156208400	7669	85.14	20300	20550	20300	26350	14250	20300	20368.81	0.90	0	742	20660	20480	20220	20040	19780	20570	20130	50	6050	500	15020	50	1	10000000	2030	12.35	1.16	12	0.08	1644.00	17559.00	30900	20220818	-34.30	19910	20230707	1.96	27100	-25.09	20230206	19910	1.96	20230707	30900	-34.30	20220818	19910	1.96	20230707	4.13	N	068290	500	50 억		89769	N	N	0	N	00	N
119	20230711	110540	57	100.00	KOSPI		서비스업	N	N	N	N		N	20300	0	3	0.00	149834150	7355	81.66	20300	20550	20300	26350	14250	20300	20371.74	0.90	0	734	20660	20480	20220	20040	19780	20570	20130	50	6050	500	15020	50	1	10000000	2030	12.35	1.16	12	0.07	1644.00	17559.00	30900	20220818	-34.30	19910	20230707	1.96	27100	-25.09	20230206	19910	1.96	20230707	30900	-34.30	20220818	19910	1.96	20230707	4.13	N	068290	500	50 억		89769	N	N	0	N	00	N
120	20230711	100538	57	100.00	KOSPI		서비스업	N	N	N	N		N	20300	0	3	0.00	98298350	4828	53.60	20300	20550	20300	26350	14250	20300	20360.06	0.90	0	539	20660	20480	20220	20040	19780	20570	20130	50	6050	500	15020	50	1	10000000	2030	12.35	1.16	12	0.05	1644.00	17559.00	30900	20220818	-34.30	19910	20230707	1.96	27100	-25.09	20230206	19910	1.96	20230707	30900	-34.30	20220818	19910	1.96	20230707	4.13	N	068290	500	50 억		89769	N	N	0	N	00	N
121	20230711	090538	57	100.00	KOSPI		서비스업	N	N	N	N		N	20350	50	2	0.25	1482050	73	0.81	20300	20350	20300	26350	14250	20300	20302.05	0.90	0	-3	20660	20480	20220	20040	19780	20570	20130	50	6050	500	15020	50	1	10000000	2035	12.38	1.16	12	0.00	1644.00	17559.00	30900	20220818	-34.14	19910	20230707	2.21	27100	-24.91	20230206	19910	2.21	20230707	30900	-34.14	20220818	19910	2.21	20230707	4.13	N	068290	500	50 억		89769	N	N	0	N	00	N
122	20230710	160534	57	100.00	KOSPI		서비스업	N	N	N	N		N	20300	-50	5	-0.25	180764200	8959	49.93	20050	20400	19960	26450	14250	20350	20176.76	0.90	0	-400	21110	20730	20320	19940	19530	20920	20130	50	6100	500	15050	50	1	10000000	2030	12.35	1.16	12	0.09	1644.00	17559.00	30900	20220818	-34.30	19910	20230707	1.96	27100	-25.09	20230206	19910	1.96	20230707	30900	-34.30	20220818	19910	1.96	20230707	4.15	N	068290	500	50 억		90183	N	N	5	N	00	N
123	20230710	150533	57	100.00	KOSPI		서비스업	N	N	N	N		N	20400	50	2	0.25	151201900	7503	41.81	20050	20400	19960	26450	14250	20350	20152.19	0.90	0	-350	21110	20730	20320	19940	19530	20920	20130	50	6100	500	15050	50	1	10000000	2040	12.41	1.16	12	0.08	1644.00	17559.00	30900	20220818	-33.98	19910	20230707	2.46	27100	-24.72	20230206	19910	2.46	20230707	30900	-33.98	20220818	19910	2.46	20230707	4.15	N	068290	500	50 억		90183	N	N	5	N	00	N
124	20230710	140529	57	100.00	KOSPI		서비스업	N	N	N	N		N	20200	-150	5	-0.74	103339400	5147	28.68	20050	20250	19960	26450	14250	20350	20077.60	0.90	0	-31	21110	20730	20320	19940	19530	20920	20130	50	6100	500	15050	50	1	10000000	2020	12.29	1.15	12	0.05	1644.00	17559.00	30900	20220818	-34.63	19910	20230707	1.46	27100	-25.46	20230206	19910	1.46	20230707	30900	-34.63	20220818	19910	1.46	20230707	4.15	N	068290	500	50 억		90183	N	N	5	N	00	N
125	20230710	130524	57	100.00	KOSPI		서비스업	N	N	N	N		N	20150	-200	5	-0.98	96326600	4799	26.74	20050	20250	19960	26450	14250	20350	20072.22	0.90	0	33	21110	20730	20320	19940	19530	20920	20130	50	6100	500	15050	50	1	10000000	2015	12.26	1.15	12	0.05	1644.00	17559.00	30900	20220818	-34.79	19910	20230707	1.21	27100	-25.65	20230206	19910	1.21	20230707	30900	-34.79	20220818	19910	1.21	20230707	4.15	N	068290	500	50 억		90183	N	N	5	N	00	N
126	20230710	120534	57	100.00	KOSPI		서비스업	N	N	N	N		N	20200	-150	5	-0.74	94148700	4691	26.14	20050	20250	19960	26450	14250	20350	20070.07	0.90	0	33	21110	20730	20320	19940	19530	20920	20130	50	6100	500	15050	50	1	10000000	2020	12.29	1.15	12	0.05	1644.00	17559.00	30900	20220818	-34.63	19910	20230707	1.46	27100	-25.46	20230206	19910	1.46	20230707	30900	-34.63	20220818	19910	1.46	20230707	4.15	N	068290	500	50 억		90183	N	N	5	N	00	N
127	20230710	110535	57	100.00	KOSPI		서비스업	N	N	N	N		N	20150	-200	5	-0.98	80158700	3997	22.27	20050	20200	19960	26450	14250	20350	20054.72	0.90	0	245	21110	20730	20320	19940	19530	20920	20130	50	6100	500	15050	50	1	10000000	2015	12.26	1.15	12	0.04	1644.00	17559.00	30900	20220818	-34.79	19910	20230707	1.21	27100	-25.65	20230206	19910	1.21	20230707	30900	-34.79	20220818	19910	1.21	20230707	4.15	N	068290	500	50 억		90183	N	N	5	N	00	N
128	20230710	100535	57	100.00	KOSPI		서비스업	N	N	N	N		N	20050	-300	5	-1.47	57580550	2877	16.03	20050	20100	19960	26450	14250	20350	20014.09	0.90	0	293	21110	20730	20320	19940	19530	20920	20130	50	6100	500	15050	50	1	10000000	2005	12.20	1.14	12	0.03	1644.00	17559.00	30900	20220818	-35.11	19910	20230707	0.70	27100	-26.01	20230206	19910	0.70	20230707	30900	-35.11	20220818	19910	0.70	20230707	4.15	N	068290	500	50 억		90183	N	N	5	N	00	N
129	20230710	090530	57	100.00	KOSPI		서비스업	N	N	N	N		N	20050	-300	5	-1.47	15077600	752	4.19	20050	20050	20050	26450	14250	20350	20050.00	0.90	0	36	21110	20730	20320	19940	19530	20920	20130	50	6100	500	15050	50	1	10000000	2005	12.20	1.14	12	0.01	1644.00	17559.00	30900	20220818	-35.11	19910	20230707	0.70	27100	-26.01	20230206	19910	0.70	20230707	30900	-35.11	20220818	19910	0.70	20230707	4.15	N	068290	500	50 억		90183	N	N	5	N	00	N
130	20230707	160527	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	20350	100	2	0.49	358046310	17850	125.00	19920	20700	19910	26300	14200	20250	20058.62	0.91	0	-566	20850	20550	20350	20050	19850	20450	19950	50	6050	500	14980	50	1	10000000	2035	12.38	1.16	12	0.18	1644.00	17559.00	30900	20220818	-34.14	19910	20230707	2.21	27100	-24.91	20230206	19910	2.21	20230707	30900	-34.14	20220818	19910	2.21	20230707	4.15	N	068290	500	50 억		90505	N	N	5	N	00	N
131	20230707	150530	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	20100	-150	5	-0.74	342915710	17104	119.78	19920	20700	19910	26300	14200	20250	20048.86	0.91	0	-986	20850	20550	20350	20050	19850	20450	19950	50	6050	500	14980	50	1	10000000	2010	12.23	1.14	12	0.17	1644.00	17559.00	30900	20220818	-34.95	19910	20230707	0.95	27100	-25.83	20230206	19910	0.95	20230707	30900	-34.95	20220818	19910	0.95	20230707	4.15	N	068290	500	50 억		90505	N	N	7	N	00	N
132	20230707	140538	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	19990	-260	5	-1.28	316514660	15783	110.53	19920	20700	19910	26300	14200	20250	20054.15	0.91	0	-654	20850	20550	20350	20050	19850	20450	19950	50	6050	500	14980	10	1	10000000	1999	12.16	1.14	12	0.16	1644.00	17559.00	30900	20220818	-35.31	19910	20230707	0.40	27100	-26.24	20230206	19910	0.40	20230707	30900	-35.31	20220818	19910	0.40	20230707	4.15	N	068290	500	50 억		90505	N	N	7	N	00	N
133	20230707	130533	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	19970	-280	5	-1.38	272141510	13563	94.98	19920	20700	19910	26300	14200	20250	20064.99	0.91	0	-169	20850	20550	20350	20050	19850	20450	19950	50	6050	500	14980	10	1	10000000	1997	12.15	1.14	12	0.14	1644.00	17559.00	30900	20220818	-35.37	19910	20230707	0.30	27100	-26.31	20230206	19910	0.30	20230707	30900	-35.37	20220818	19910	0.30	20230707	4.15	N	068290	500	50 억		90505	N	N	7	N	00	N
134	20230707	120534	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	19920	-330	5	-1.63	244516730	12181	85.30	19920	20700	19910	26300	14200	20250	20073.62	0.91	0	-85	20850	20550	20350	20050	19850	20450	19950	50	6050	500	14980	10	1	10000000	1992	12.12	1.13	12	0.12	1644.00	17559.00	30900	20220818	-35.53	19910	20230707	0.05	27100	-26.49	20230206	19910	0.05	20230707	30900	-35.53	20220818	19910	0.05	20230707	4.15	N	068290	500	50 억		90505	N	N	7	N	00	N
135	20230707	110535	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	19910	-340	5	-1.68	161348930	8060	56.44	19920	20500	19910	26300	14200	20250	20018.48	0.91	0	449	20850	20550	20350	20050	19850	20450	19950	50	6050	500	14980	10	1	10000000	1991	12.11	1.13	12	0.08	1644.00	17559.00	30900	20220818	-35.57	19910	20230707	0.00	27100	-26.53	20230206	19910	0.00	20230707	30900	-35.57	20220818	19910	0.00	20230707	4.15	N	068290	500	50 억		90505	N	N	7	N	00	N
136	20230707	100529	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	20150	-100	5	-0.49	63116280	3144	22.02	19920	20500	19920	26300	14200	20250	20075.15	0.91	0	512	20850	20550	20350	20050	19850	20450	19950	50	6050	500	14980	50	1	10000000	2015	12.26	1.15	12	0.03	1644.00	17559.00	30900	20220818	-34.79	19920	20230707	1.15	27100	-25.65	20230206	19920	1.15	20230707	30900	-34.79	20220818	19920	1.15	20230707	4.15	N	068290	500	50 억		90505	N	N	7	N	00	N
137	20230707	090527	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	20000	-250	5	-1.23	31828530	1594	11.16	19920	20050	19920	26300	14200	20250	19967.71	0.91	0	588	20850	20550	20350	20050	19850	20450	19950	50	6050	500	14980	50	1	10000000	2000	12.17	1.14	12	0.02	1644.00	17559.00	30900	20220818	-35.28	19920	20230707	0.40	27100	-26.20	20230206	19920	0.40	20230707	30900	-35.28	20220818	19920	0.40	20230707	4.15	N	068290	500	50 억		90505	N	N	7	N	00	N
138	20230706	160529	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	20250	-450	5	-2.17	286885750	14141	61.88	20650	20650	20150	26900	14500	20700	20287.73	0.94	0	-3272	21166	20932	20566	20332	19966	21050	20450	50	6200	500	15310	50	1	10000000	2025	12.32	1.15	12	0.14	1644.00	17559.00	30900	20220818	-34.47	20150	20230706	0.50	27100	-25.28	20230206	20150	0.50	20230706	30900	-34.47	20220818	20150	0.50	20230706	4.15	N	068290	500	50 억		94232	N	N	7	N	00	N
139	20230706	150529	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	20300	-400	5	-1.93	273255400	13468	58.93	20650	20650	20150	26900	14500	20700	20289.23	0.94	0	-3541	21166	20932	20566	20332	19966	21050	20450	50	6200	500	15310	50	1	10000000	2030	12.35	1.16	12	0.13	1644.00	17559.00	30900	20220818	-34.30	20150	20230706	0.74	27100	-25.09	20230206	20150	0.74	20230706	30900	-34.30	20220818	20150	0.74	20230706	4.15	N	068290	500	50 억		94232	N	N	0	N	00	N
140	20230706	140531	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	20200	-500	5	-2.42	228915150	11280	49.36	20650	20650	20150	26900	14500	20700	20293.90	0.94	0	-3000	21166	20932	20566	20332	19966	21050	20450	50	6200	500	15310	50	1	10000000	2020	12.29	1.15	12	0.11	1644.00	17559.00	30900	20220818	-34.63	20150	20230706	0.25	27100	-25.46	20230206	20150	0.25	20230706	30900	-34.63	20220818	20150	0.25	20230706	4.15	N	068290	500	50 억		94232	N	N	0	N	00	N
141	20230706	130529	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	20350	-350	5	-1.69	183140200	9018	39.46	20650	20650	20150	26900	14500	20700	20308.29	0.94	0	-2119	21166	20932	20566	20332	19966	21050	20450	50	6200	500	15310	50	1	10000000	2035	12.38	1.16	12	0.09	1644.00	17559.00	30900	20220818	-34.14	20150	20230706	0.99	27100	-24.91	20230206	20150	0.99	20230706	30900	-34.14	20220818	20150	0.99	20230706	4.15	N	068290	500	50 억		94232	N	N	0	N	00	N
142	20230706	120527	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	20500	-200	5	-0.97	163354800	8053	35.24	20650	20650	20150	26900	14500	20700	20284.96	0.94	0	-1733	21166	20932	20566	20332	19966	21050	20450	50	6200	500	15310	50	1	10000000	2050	12.47	1.17	12	0.08	1644.00	17559.00	30900	20220818	-33.66	20150	20230706	1.74	27100	-24.35	20230206	20150	1.74	20230706	30900	-33.66	20220818	20150	1.74	20230706	4.15	N	068290	500	50 억		94232	N	N	0	N	00	N
143	20230706	110533	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	20250	-450	5	-2.17	124991900	6173	27.01	20650	20650	20150	26900	14500	20700	20248.16	0.94	0	-1542	21166	20932	20566	20332	19966	21050	20450	50	6200	500	15310	50	1	10000000	2025	12.32	1.15	12	0.06	1644.00	17559.00	30900	20220818	-34.47	20150	20230706	0.50	27100	-25.28	20230206	20150	0.50	20230706	30900	-34.47	20220818	20150	0.50	20230706	4.15	N	068290	500	50 억		94232	N	N	0	N	00	N
144	20230706	100528	57	100.00	KOSPI	신저가	서비스업	N	N	N	N		N	20250	-450	5	-2.17	81386350	4017	17.58	20650	20650	20150	26900	14500	20700	20260.48	0.94	0	-583	21166	20932	20566	20332	19966	21050	20450	50	6200	500	15310	50	1	10000000	2025	12.32	1.15	12	0.04	1644.00	17559.00	30900	20220818	-34.47	20150	20230706	0.50	27100	-25.28	20230206	20150	0.50	20230706	30900	-34.47	20220818	20150	0.50	20230706	4.15	N	068290	500	50 억		94232	N	N	0	N	00	N
145	20230706	090529	57	100.00	KOSPI		서비스업	N	N	N	N		N	20500	-200	5	-0.97	18786450	922	4.03	20650	20650	20300	26900	14500	20700	20375.76	0.94	0	-81	21166	20932	20566	20332	19966	21050	20450	50	6200	500	15310	50	1	10000000	2050	12.47	1.17	12	0.01	1644.00	17559.00	30900	20220818	-33.66	20150	20220930	1.74	27100	-24.35	20230206	20200	1.49	20230705	30900	-33.66	20220818	20150	1.74	20220930	4.15	N	068290	500	50 억		94232	N	N	0	N	00	N
146	20230705	160526	57	100.00	KOSPI		서비스업	N	N	N	N		N	20700	-50	5	-0.24	465021200	22746	162.53	20600	20800	20200	26950	14550	20750	20444.05	0.95	0	-807	21116	20932	20816	20632	20516	20875	20575	50	6200	500	15350	50	1	10000000	2070	12.59	1.18	12	0.23	1644.00	17559.00	30900	20220818	-33.01	20150	20220930	2.73	27100	-23.62	20230206	20200	2.48	20230705	30900	-33.01	20220818	20150	2.73	20220930	4.15	N	068290	500	50 억		95046	N	N	0	N	00	N
147	20230705	150525	57	100.00	KOSPI		서비스업	N	N	N	N		N	20350	-400	5	-1.93	406207750	19884	142.08	20600	20800	20200	26950	14550	20750	20428.87	0.95	0	-402	21116	20932	20816	20632	20516	20875	20575	50	6200	500	15350	50	1	10000000	2035	12.38	1.16	12	0.20	1644.00	17559.00	30900	20220818	-34.14	20150	20220930	0.99	27100	-24.91	20230206	20200	0.74	20230705	30900	-34.14	20220818	20150	0.99	20220930	4.15	N	068290	500	50 억		95046	N	N	0	N	00	N
148	20230705	140520	57	100.00	KOSPI		서비스업	N	N	N	N		N	20350	-400	5	-1.93	382493700	18718	133.75	20600	20800	20200	26950	14550	20750	20434.54	0.95	0	184	21116	20932	20816	20632	20516	20875	20575	50	6200	500	15350	50	1	10000000	2035	12.38	1.16	12	0.19	1644.00	17559.00	30900	20220818	-34.14	20150	20220930	0.99	27100	-24.91	20230206	20200	0.74	20230705	30900	-34.14	20220818	20150	0.99	20220930	4.15	N	068290	500	50 억		95046	N	N	0	N	00	N
149	20230705	130520	57	100.00	KOSPI		서비스업	N	N	N	N		N	20500	-250	5	-1.20	313795800	15337	109.59	20600	20800	20200	26950	14550	20750	20460.05	0.95	0	321	21116	20932	20816	20632	20516	20875	20575	50	6200	500	15350	50	1	10000000	2050	12.47	1.17	12	0.15	1644.00	17559.00	30900	20220818	-33.66	20150	20220930	1.74	27100	-24.35	20230206	20200	1.49	20230705	30900	-33.66	20220818	20150	1.74	20220930	4.15	N	068290	500	50 억		95046	N	N	0	N	00	N
150	20230705	120519	57	100.00	KOSPI		서비스업	N	N	N	N		N	20450	-300	5	-1.45	299019300	14612	104.41	20600	20800	20200	26950	14550	20750	20463.95	0.95	0	422	21116	20932	20816	20632	20516	20875	20575	50	6200	500	15350	50	1	10000000	2045	12.44	1.16	12	0.15	1644.00	17559.00	30900	20220818	-33.82	20150	20220930	1.49	27100	-24.54	20230206	20200	1.24	20230705	30900	-33.82	20220818	20150	1.49	20220930	4.15	N	068290	500	50 억		95046	N	N	0	N	00	N
151	20230705	110525	57	100.00	KOSPI		서비스업	N	N	N	N		N	20600	-150	5	-0.72	115935950	5618	40.14	20600	20800	20500	26950	14550	20750	20636.52	0.95	0	-641	21116	20932	20816	20632	20516	20875	20575	50	6200	500	15350	50	1	10000000	2060	12.53	1.17	12	0.06	1644.00	17559.00	30900	20220818	-33.33	20150	20220930	2.23	27100	-23.99	20230206	20500	0.49	20230705	30900	-33.33	20220818	20150	2.23	20220930	4.15	N	068290	500	50 억		95046	N	N	0	N	00	N
152	20230705	100522	57	100.00	KOSPI		서비스업	N	N	N	N		N	20650	-100	5	-0.48	56947150	2752	19.66	20600	20800	20600	26950	14550	20750	20693.01	0.95	0	-413	21116	20932	20816	20632	20516	20875	20575	50	6200	500	15350	50	1	10000000	2065	12.56	1.18	12	0.03	1644.00	17559.00	30900	20220818	-33.17	20150	20220930	2.48	27100	-23.80	20230206	20600	0.24	20230705	30900	-33.17	20220818	20150	2.48	20220930	4.15	N	068290	500	50 억		95046	N	N	0	N	00	N
153	20230705	090521	57	100.00	KOSPI		서비스업	N	N	N	N		N	20700	-50	5	-0.24	3800450	184	1.31	20600	20800	20600	26950	14550	20750	20654.62	0.95	0	-65	21116	20932	20816	20632	20516	20875	20575	50	6200	500	15350	50	1	10000000	2070	12.59	1.18	12	0.00	1644.00	17559.00	30900	20220818	-33.01	20150	20220930	2.73	27100	-23.62	20230206	20600	0.49	20230705	30900	-33.01	20220818	20150	2.73	20220930	4.15	N	068290	500	50 억		95046	N	N	0	N	00	N
154	20230704	160519	57	100.00	KOSPI		서비스업	N	N	N	N		N	20750	-250	5	-1.19	291038950	13994	180.45	20950	21000	20700	27300	14700	21000	20797.50	0.95	0	436	21333	21166	21033	20866	20733	21250	20950	50	6300	500	15540	50	1	10000000	2075	12.62	1.18	12	0.14	1644.00	17559.00	30900	20220818	-32.85	20150	20220930	2.98	27100	-23.43	20230206	20600	0.73	20230630	30900	-32.85	20220818	20150	2.98	20220930	4.14	N	068290	500	50 억		94632	N	N	0	N	00	N
155	20230704	150513	57	100.00	KOSPI		서비스업	N	N	N	N		N	20750	-250	5	-1.19	263528450	12669	163.37	20950	21000	20700	27300	14700	21000	20801.05	0.95	0	410	21333	21166	21033	20866	20733	21250	20950	50	6300	500	15540	50	1	10000000	2075	12.62	1.18	12	0.13	1644.00	17559.00	30900	20220818	-32.85	20150	20220930	2.98	27100	-23.43	20230206	20600	0.73	20230630	30900	-32.85	20220818	20150	2.98	20220930	4.14	N	068290	500	50 억		94632	N	N	0	N	00	N
156	20230704	140518	57	100.00	KOSPI		서비스업	N	N	N	N		N	20800	-200	5	-0.95	229782850	11042	142.39	20950	21000	20700	27300	14700	21000	20809.89	0.95	0	468	21333	21166	21033	20866	20733	21250	20950	50	6300	500	15540	50	1	10000000	2080	12.65	1.18	12	0.11	1644.00	17559.00	30900	20220818	-32.69	20150	20220930	3.23	27100	-23.25	20230206	20600	0.97	20230630	30900	-32.69	20220818	20150	3.23	20220930	4.14	N	068290	500	50 억		94632	N	N	0	N	00	N
157	20230704	130510	57	100.00	KOSPI		서비스업	N	N	N	N		N	20800	-200	5	-0.95	223657600	10747	138.58	20950	21000	20700	27300	14700	21000	20811.17	0.95	0	468	21333	21166	21033	20866	20733	21250	20950	50	6300	500	15540	50	1	10000000	2080	12.65	1.18	12	0.11	1644.00	17559.00	30900	20220818	-32.69	20150	20220930	3.23	27100	-23.25	20230206	20600	0.97	20230630	30900	-32.69	20220818	20150	3.23	20220930	4.14	N	068290	500	50 억		94632	N	N	0	N	00	N
158	20230704	120515	57	100.00	KOSPI		서비스업	N	N	N	N		N	20800	-200	5	-0.95	166651100	8006	103.24	20950	21000	20700	27300	14700	21000	20815.78	0.95	0	467	21333	21166	21033	20866	20733	21250	20950	50	6300	500	15540	50	1	10000000	2080	12.65	1.18	12	0.08	1644.00	17559.00	30900	20220818	-32.69	20150	20220930	3.23	27100	-23.25	20230206	20600	0.97	20230630	30900	-32.69	20220818	20150	3.23	20220930	4.14	N	068290	500	50 억		94632	N	N	0	N	00	N
159	20230704	110511	57	100.00	KOSPI		서비스업	N	N	N	N		N	20850	-150	5	-0.71	130089750	6249	80.58	20950	21000	20700	27300	14700	21000	20817.69	0.95	0	467	21333	21166	21033	20866	20733	21250	20950	50	6300	500	15540	50	1	10000000	2085	12.68	1.19	12	0.06	1644.00	17559.00	30900	20220818	-32.52	20150	20220930	3.47	27100	-23.06	20230206	20600	1.21	20230630	30900	-32.52	20220818	20150	3.47	20220930	4.14	N	068290	500	50 억		94632	N	N	0	N	00	N
160	20230704	100510	57	100.00	KOSPI		서비스업	N	N	N	N		N	20800	-200	5	-0.95	104016150	4995	64.41	20950	21000	20700	27300	14700	21000	20824.05	0.95	0	467	21333	21166	21033	20866	20733	21250	20950	50	6300	500	15540	50	1	10000000	2080	12.65	1.18	12	0.05	1644.00	17559.00	30900	20220818	-32.69	20150	20220930	3.23	27100	-23.25	20230206	20600	0.97	20230630	30900	-32.69	20220818	20150	3.23	20220930	4.14	N	068290	500	50 억		94632	N	N	0	N	00	N
161	20230704	090510	57	100.00	KOSPI		서비스업	N	N	N	N		N	21000	0	3	0.00	1196200	57	0.74	20950	21000	20950	27300	14700	21000	20985.96	0.95	0	-2	21333	21166	21033	20866	20733	21250	20950	50	6300	500	15540	50	1	10000000	2100	12.77	1.20	12	0.00	1644.00	17559.00	30900	20220818	-32.04	20150	20220930	4.22	27100	-22.51	20230206	20600	1.94	20230630	30900	-32.04	20220818	20150	4.22	20220930	4.14	N	068290	500	50 억		94632	N	N	0	N	00	N
162	20230703	160502	57	100.00	KOSPI		서비스업	N	N	N	N		N	21000	0	3	0.00	158165950	7511	66.94	20900	21200	20900	27300	14700	21000	21057.93	0.94	0	896	21333	21166	20883	20716	20433	21250	20800	50	6300	500	15540	50	1	10000000	2100	12.77	1.20	12	0.08	1644.00	17559.00	30900	20220818	-32.04	20150	20220930	4.22	27100	-22.51	20230206	20600	1.94	20230630	30900	-32.04	20220818	20150	4.22	20220930	4.19	N	068290	500	50 억		93761	N	N	0	N	00	N
163	20230703	150508	57	100.00	KOSPI		서비스업	N	N	N	N		N	21050	50	2	0.24	141611200	6723	59.92	20900	21200	20900	27300	14700	21000	21063.69	0.94	0	859	21333	21166	20883	20716	20433	21250	20800	50	6300	500	15540	50	1	10000000	2105	12.80	1.20	12	0.07	1644.00	17559.00	30900	20220818	-31.88	20150	20220930	4.47	27100	-22.32	20230206	20600	2.18	20230630	30900	-31.88	20220818	20150	4.47	20220930	4.19	N	068290	500	50 억		93761	N	N	0	N	00	N
164	20230703	140508	57	100.00	KOSPI		서비스업	N	N	N	N		N	21000	0	3	0.00	119785700	5686	50.68	20900	21200	20900	27300	14700	21000	21066.78	0.94	0	853	21333	21166	20883	20716	20433	21250	20800	50	6300	500	15540	50	1	10000000	2100	12.77	1.20	12	0.06	1644.00	17559.00	30900	20220818	-32.04	20150	20220930	4.22	27100	-22.51	20230206	20600	1.94	20230630	30900	-32.04	20220818	20150	4.22	20220930	4.19	N	068290	500	50 억		93761	N	N	0	N	00	N
165	20230703	130506	57	100.00	KOSPI		서비스업	N	N	N	N		N	21100	100	2	0.48	101890300	4835	43.09	20900	21200	20900	27300	14700	21000	21073.49	0.94	0	758	21333	21166	20883	20716	20433	21250	20800	50	6300	500	15540	50	1	10000000	2110	12.83	1.20	12	0.05	1644.00	17559.00	30900	20220818	-31.72	20150	20220930	4.71	27100	-22.14	20230206	20600	2.43	20230630	30900	-31.72	20220818	20150	4.71	20220930	4.19	N	068290	500	50 억		93761	N	N	0	N	00	N
166	20230703	120510	57	100.00	KOSPI		서비스업	N	N	N	N		N	21150	150	2	0.71	92643150	4396	39.18	20900	21200	20900	27300	14700	21000	21074.42	0.94	0	758	21333	21166	20883	20716	20433	21250	20800	50	6300	500	15540	50	1	10000000	2115	12.86	1.20	12	0.04	1644.00	17559.00	30900	20220818	-31.55	20150	20220930	4.96	27100	-21.96	20230206	20600	2.67	20230630	30900	-31.55	20220818	20150	4.96	20220930	4.19	N	068290	500	50 억		93761	N	N	0	N	00	N
167	20230703	110506	57	100.00	KOSPI		서비스업	N	N	N	N		N	21150	150	2	0.71	84058150	3990	35.56	20900	21200	20900	27300	14700	21000	21067.21	0.94	0	852	21333	21166	20883	20716	20433	21250	20800	50	6300	500	15540	50	1	10000000	2115	12.86	1.20	12	0.04	1644.00	17559.00	30900	20220818	-31.55	20150	20220930	4.96	27100	-21.96	20230206	20600	2.67	20230630	30900	-31.55	20220818	20150	4.96	20220930	4.19	N	068290	500	50 억		93761	N	N	0	N	00	N
168	20230703	100458	57	100.00	KOSPI		서비스업	N	N	N	N		N	21200	200	2	0.95	47669650	2267	20.20	20900	21200	20900	27300	14700	21000	21027.64	0.94	0	416	21333	21166	20883	20716	20433	21250	20800	50	6300	500	15540	50	1	10000000	2120	12.90	1.21	12	0.02	1644.00	17559.00	30900	20220818	-31.39	20150	20220930	5.21	27100	-21.77	20230206	20600	2.91	20230630	30900	-31.39	20220818	20150	5.21	20220930	4.19	N	068290	500	50 억		93761	N	N	0	N	00	N
169	20230703	090502	57	100.00	KOSPI		서비스업	N	N	N	N		N	21000	0	3	0.00	4082500	195	1.74	20900	21050	20900	27300	14700	21000	20935.90	0.94	0	46	21333	21166	20883	20716	20433	21250	20800	50	6300	500	15540	50	1	10000000	2100	12.77	1.20	12	0.00	1644.00	17559.00	30900	20220818	-32.04	20150	20220930	4.22	27100	-22.51	20230206	20600	1.94	20230630	30900	-32.04	20220818	20150	4.22	20220930	4.19	N	068290	500	50 억		93761	N	N	0	N	00	N