KissMeData/016880/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	160321	57	100.00	KOSPI		서비스업	N	N	N	N		N	1225	35	2	2.94	130193242	105700	52.62	1220	1250	1201	1547	833	1190	1231.72	2.61	0	35681	1272	1231	1205	1164	1138	1251	1184	422	357	500	850	1	1	79927080	979	11.89	1.22	12	0.13	103.00	1002.00	2125	20230210	-42.35	1030	20221013	18.93	2125	-42.35	20230210	1125	8.89	20230103	2125	-42.35	20230210	1030	18.93	20221013	1.66	N	016880	500	422 억		2084797	N	N	48	N	00	N
3	20230731	150320	57	100.00	KOSPI		서비스업	N	N	N	N		N	1239	49	2	4.12	123331311	100110	49.84	1220	1250	1201	1547	833	1190	1231.96	2.61	0	33455	1272	1231	1205	1164	1138	1251	1184	422	357	500	850	1	1	79927080	990	12.03	1.24	12	0.13	103.00	1002.00	2125	20230210	-41.69	1030	20221013	20.29	2125	-41.69	20230210	1125	10.13	20230103	2125	-41.69	20230210	1030	20.29	20221013	1.66	N	016880	500	422 억		2084797	N	N	17	N	00	N
4	20230731	140320	57	100.00	KOSPI		서비스업	N	N	N	N		N	1234	44	2	3.70	110003372	89299	44.46	1220	1250	1201	1547	833	1190	1231.85	2.61	0	29132	1272	1231	1205	1164	1138	1251	1184	422	357	500	850	1	1	79927080	986	11.98	1.23	12	0.11	103.00	1002.00	2125	20230210	-41.93	1030	20221013	19.81	2125	-41.93	20230210	1125	9.69	20230103	2125	-41.93	20230210	1030	19.81	20221013	1.66	N	016880	500	422 억		2084797	N	N	17	N	00	N
5	20230731	130322	57	100.00	KOSPI		서비스업	N	N	N	N		N	1235	45	2	3.78	101970944	82801	41.22	1220	1250	1201	1547	833	1190	1231.52	2.61	0	24961	1272	1231	1205	1164	1138	1251	1184	422	357	500	850	1	1	79927080	987	11.99	1.23	12	0.10	103.00	1002.00	2125	20230210	-41.88	1030	20221013	19.90	2125	-41.88	20230210	1125	9.78	20230103	2125	-41.88	20230210	1030	19.90	20221013	1.66	N	016880	500	422 억		2084797	N	N	17	N	00	N
6	20230731	120325	57	100.00	KOSPI		서비스업	N	N	N	N		N	1243	53	2	4.45	88723869	72088	35.89	1220	1250	1201	1547	833	1190	1230.77	2.61	0	20735	1272	1231	1205	1164	1138	1251	1184	422	357	500	850	1	1	79927080	993	12.07	1.24	12	0.09	103.00	1002.00	2125	20230210	-41.51	1030	20221013	20.68	2125	-41.51	20230210	1125	10.49	20230103	2125	-41.51	20230210	1030	20.68	20221013	1.66	N	016880	500	422 억		2084797	N	N	17	N	00	N
7	20230731	110324	57	100.00	KOSPI		서비스업	N	N	N	N		N	1239	49	2	4.12	81956182	66640	33.18	1220	1250	1201	1547	833	1190	1229.83	2.61	0	17724	1272	1231	1205	1164	1138	1251	1184	422	357	500	850	1	1	79927080	990	12.03	1.24	12	0.08	103.00	1002.00	2125	20230210	-41.69	1030	20221013	20.29	2125	-41.69	20230210	1125	10.13	20230103	2125	-41.69	20230210	1030	20.29	20221013	1.66	N	016880	500	422 억		2084797	N	N	17	N	00	N
8	20230731	100324	57	100.00	KOSPI		서비스업	N	N	N	N		N	1240	50	2	4.20	47338634	38699	19.27	1220	1240	1201	1547	833	1190	1223.25	2.61	0	17459	1272	1231	1205	1164	1138	1251	1184	422	357	500	850	1	1	79927080	991	12.04	1.24	12	0.05	103.00	1002.00	2125	20230210	-41.65	1030	20221013	20.39	2125	-41.65	20230210	1125	10.22	20230103	2125	-41.65	20230210	1030	20.39	20221013	1.66	N	016880	500	422 억		2084797	N	N	17	N	00	N
9	20230731	090320	57	100.00	KOSPI		서비스업	N	N	N	N		N	1220	30	2	2.52	2840160	2328	1.16	1220	1220	1220	1547	833	1190	1220.00	2.61	0	382	1272	1231	1205	1164	1138	1251	1184	422	357	500	850	1	1	79927080	975	11.84	1.22	12	0.00	103.00	1002.00	2125	20230210	-42.59	1030	20221013	18.45	2125	-42.59	20230210	1125	8.44	20230103	2125	-42.59	20230210	1030	18.45	20221013	1.66	N	016880	500	422 억		2084797	N	N	17	N	00	N
10	20230728	160322	57	100.00	KOSPI		서비스업	N	N	N	N		N	1190	5	2	0.42	243069508	200622	159.45	1180	1246	1179	1540	830	1185	1211.72	2.59	0	11460	1265	1224	1178	1137	1091	1245	1158	422	355	500	850	1	1	79927080	951	11.55	1.19	12	0.25	103.00	1002.00	2125	20230210	-44.00	1030	20221013	15.53	2125	-44.00	20230210	1125	5.78	20230103	2125	-44.00	20230210	1030	15.53	20221013	1.66	N	016880	500	422 억		2073359	N	N	17	N	00	N
11	20230728	150321	57	100.00	KOSPI		서비스업	N	N	N	N		N	1217	32	2	2.70	223888103	184578	146.70	1180	1246	1179	1540	830	1185	1212.97	2.59	0	17611	1265	1224	1178	1137	1091	1245	1158	422	355	500	850	1	1	79927080	973	11.82	1.21	12	0.23	103.00	1002.00	2125	20230210	-42.73	1030	20221013	18.16	2125	-42.73	20230210	1125	8.18	20230103	2125	-42.73	20230210	1030	18.16	20221013	1.66	N	016880	500	422 억		2073359	N	N	21	N	00	N
12	20230728	140321	57	100.00	KOSPI		서비스업	N	N	N	N		N	1232	47	2	3.97	152397206	125214	99.52	1180	1246	1179	1540	830	1185	1217.09	2.59	0	-6049	1265	1224	1178	1137	1091	1245	1158	422	355	500	850	1	1	79927080	985	11.96	1.23	12	0.16	103.00	1002.00	2125	20230210	-42.02	1030	20221013	19.61	2125	-42.02	20230210	1125	9.51	20230103	2125	-42.02	20230210	1030	19.61	20221013	1.66	N	016880	500	422 억		2073359	N	N	21	N	00	N
13	20230728	130322	57	100.00	KOSPI		서비스업	N	N	N	N		N	1225	40	2	3.38	126717177	104409	82.98	1180	1246	1179	1540	830	1185	1213.66	2.59	0	2753	1265	1224	1178	1137	1091	1245	1158	422	355	500	850	1	1	79927080	979	11.89	1.22	12	0.13	103.00	1002.00	2125	20230210	-42.35	1030	20221013	18.93	2125	-42.35	20230210	1125	8.89	20230103	2125	-42.35	20230210	1030	18.93	20221013	1.66	N	016880	500	422 억		2073359	N	N	21	N	00	N
14	20230728	120318	57	100.00	KOSPI		서비스업	N	N	N	N		N	1209	24	2	2.03	69275807	57657	45.82	1180	1219	1179	1540	830	1185	1201.52	2.59	0	14530	1265	1224	1178	1137	1091	1245	1158	422	355	500	850	1	1	79927080	966	11.74	1.21	12	0.07	103.00	1002.00	2125	20230210	-43.11	1030	20221013	17.38	2125	-43.11	20230210	1125	7.47	20230103	2125	-43.11	20230210	1030	17.38	20221013	1.66	N	016880	500	422 억		2073359	N	N	21	N	00	N
15	20230728	110322	57	100.00	KOSPI		서비스업	N	N	N	N		N	1210	25	2	2.11	43615606	36404	28.93	1180	1219	1179	1540	830	1185	1198.10	2.59	0	1548	1265	1224	1178	1137	1091	1245	1158	422	355	500	850	1	1	79927080	967	11.75	1.21	12	0.05	103.00	1002.00	2125	20230210	-43.06	1030	20221013	17.48	2125	-43.06	20230210	1125	7.56	20230103	2125	-43.06	20230210	1030	17.48	20221013	1.66	N	016880	500	422 억		2073359	N	N	21	N	00	N
16	20230728	100321	57	100.00	KOSPI		서비스업	N	N	N	N		N	1204	19	2	1.60	26517607	22238	17.67	1180	1219	1179	1540	830	1185	1192.45	2.59	0	4969	1265	1224	1178	1137	1091	1245	1158	422	355	500	850	1	1	79927080	962	11.69	1.20	12	0.03	103.00	1002.00	2125	20230210	-43.34	1030	20221013	16.89	2125	-43.34	20230210	1125	7.02	20230103	2125	-43.34	20230210	1030	16.89	20221013	1.66	N	016880	500	422 억		2073359	N	N	21	N	00	N
17	20230728	090322	57	100.00	KOSPI		서비스업	N	N	N	N		N	1183	-2	5	-0.17	2119548	1795	1.43	1180	1184	1180	1540	830	1185	1180.81	2.59	0	-407	1265	1224	1178	1137	1091	1245	1158	422	355	500	850	1	1	79927080	946	11.49	1.18	12	0.00	103.00	1002.00	2125	20230210	-44.33	1030	20221013	14.85	2125	-44.33	20230210	1125	5.16	20230103	2125	-44.33	20230210	1030	14.85	20221013	1.66	N	016880	500	422 억		2073359	N	N	21	N	00	N
18	20230727	160321	57	100.00	KOSPI		서비스업	N	N	N	N		N	1185	38	2	3.31	149249161	125552	30.41	1132	1219	1132	1491	803	1147	1188.75	2.56	40570	23975	1220	1183	1159	1122	1098	1171	1110	422	344	500	820	1	1	79927080	947	11.50	1.18	12	0.16	103.00	1002.00	2125	20230210	-44.24	1030	20221013	15.05	2125	-44.24	20230210	1125	5.33	20230103	2125	-44.24	20230210	1030	15.05	20221013	1.76	N	016880	500	422 억		2045998	N	N	21	N	00	N
19	20230727	150320	57	100.00	KOSPI		서비스업	N	N	N	N		N	1201	54	2	4.71	114690458	96428	23.36	1132	1219	1132	1491	803	1147	1189.39	2.56	40570	20409	1220	1183	1159	1122	1098	1171	1110	422	344	500	820	1	1	79927080	960	11.66	1.20	12	0.12	103.00	1002.00	2125	20230210	-43.48	1030	20221013	16.60	2125	-43.48	20230210	1125	6.76	20230103	2125	-43.48	20230210	1030	16.60	20221013	1.76	N	016880	500	422 억		2045998	N	N	27	N	00	N
20	20230727	140318	57	100.00	KOSPI		서비스업	N	N	N	N		N	1207	60	2	5.23	104821061	88216	21.37	1132	1219	1132	1491	803	1147	1188.23	2.56	40570	18826	1220	1183	1159	1122	1098	1171	1110	422	344	500	820	1	1	79927080	965	11.72	1.20	12	0.11	103.00	1002.00	2125	20230210	-43.20	1030	20221013	17.18	2125	-43.20	20230210	1125	7.29	20230103	2125	-43.20	20230210	1030	17.18	20221013	1.76	N	016880	500	422 억		2045998	N	N	27	N	00	N
21	20230727	130319	57	100.00	KOSPI		서비스업	N	N	N	N		N	1195	48	2	4.18	97554272	82187	19.91	1132	1219	1132	1491	803	1147	1186.98	2.56	40570	18602	1220	1183	1159	1122	1098	1171	1110	422	344	500	820	1	1	79927080	955	11.60	1.19	12	0.10	103.00	1002.00	2125	20230210	-43.76	1030	20221013	16.02	2125	-43.76	20230210	1125	6.22	20230103	2125	-43.76	20230210	1030	16.02	20221013	1.76	N	016880	500	422 억		2045998	N	N	27	N	00	N
22	20230727	120321	57	100.00	KOSPI		서비스업	N	N	N	N		N	1202	55	2	4.80	88724894	74810	18.12	1132	1219	1132	1491	803	1147	1186.00	2.56	40570	16427	1220	1183	1159	1122	1098	1171	1110	422	344	500	820	1	1	79927080	961	11.67	1.20	12	0.09	103.00	1002.00	2125	20230210	-43.44	1030	20221013	16.70	2125	-43.44	20230210	1125	6.84	20230103	2125	-43.44	20230210	1030	16.70	20221013	1.76	N	016880	500	422 억		2045998	N	N	27	N	00	N
23	20230727	110319	57	100.00	KOSPI		서비스업	N	N	N	N		N	1201	54	2	4.71	79325637	67033	16.24	1132	1205	1132	1491	803	1147	1183.38	2.56	40570	17780	1220	1183	1159	1122	1098	1171	1110	422	344	500	820	1	1	79927080	960	11.66	1.20	12	0.08	103.00	1002.00	2125	20230210	-43.48	1030	20221013	16.60	2125	-43.48	20230210	1125	6.76	20230103	2125	-43.48	20230210	1030	16.60	20221013	1.76	N	016880	500	422 억		2045998	N	N	27	N	00	N
24	20230727	100320	57	100.00	KOSPI		서비스업	N	N	N	N		N	1196	49	2	4.27	41571174	35467	8.59	1132	1196	1132	1491	803	1147	1172.11	2.56	40570	19674	1220	1183	1159	1122	1098	1171	1110	422	344	500	820	1	1	79927080	956	11.61	1.19	12	0.04	103.00	1002.00	2125	20230210	-43.72	1030	20221013	16.12	2125	-43.72	20230210	1125	6.31	20230103	2125	-43.72	20230210	1030	16.12	20221013	1.76	N	016880	500	422 억		2045998	N	N	27	N	00	N
25	20230727	090319	57	100.00	KOSPI		서비스업	N	N	N	N		N	1159	12	2	1.05	3713730	3249	0.79	1132	1159	1132	1491	803	1147	1143.04	2.56	40570	1147	1220	1183	1159	1122	1098	1171	1110	422	344	500	820	1	1	79927080	926	11.25	1.16	12	0.00	103.00	1002.00	2125	20230210	-45.46	1030	20221013	12.52	2125	-45.46	20230210	1125	3.02	20230103	2125	-45.46	20230210	1030	12.52	20221013	1.76	N	016880	500	422 억		2045998	N	N	27	N	00	N
26	20230726	160318	57	100.00	KOSPI		서비스업	N	N	N	N		N	1147	-49	5	-4.10	472900345	411319	126.13	1190	1196	1135	1554	838	1196	1149.72	2.51	0	40689	1274	1235	1206	1167	1138	1220	1152	422	358	500	860	1	1	79927080	917	11.14	1.14	12	0.51	103.00	1002.00	2125	20230210	-46.02	1030	20221013	11.36	2125	-46.02	20230210	1125	1.96	20230103	2125	-46.02	20230210	1030	11.36	20221013	1.77	N	016880	500	422 억		2005428	N	N	27	N	00	N
27	20230726	150320	57	100.00	KOSPI		서비스업	N	N	N	N		N	1151	-45	5	-3.76	449916860	391298	119.99	1190	1196	1135	1554	838	1196	1149.81	2.51	0	34536	1274	1235	1206	1167	1138	1220	1152	422	358	500	860	1	1	79927080	920	11.17	1.15	12	0.49	103.00	1002.00	2125	20230210	-45.84	1030	20221013	11.75	2125	-45.84	20230210	1125	2.31	20230103	2125	-45.84	20230210	1030	11.75	20221013	1.77	N	016880	500	422 억		2005428	N	N	0	N	00	N
28	20230726	140320	57	100.00	KOSPI		서비스업	N	N	N	N		N	1151	-45	5	-3.76	411076660	357488	109.62	1190	1196	1135	1554	838	1196	1149.90	2.51	0	23327	1274	1235	1206	1167	1138	1220	1152	422	358	500	860	1	1	79927080	920	11.17	1.15	12	0.45	103.00	1002.00	2125	20230210	-45.84	1030	20221013	11.75	2125	-45.84	20230210	1125	2.31	20230103	2125	-45.84	20230210	1030	11.75	20221013	1.77	N	016880	500	422 억		2005428	N	N	0	N	00	N
29	20230726	130317	57	100.00	KOSPI		서비스업	N	N	N	N		N	1144	-52	5	-4.35	366960811	319038	97.83	1190	1196	1135	1554	838	1196	1150.21	2.51	0	21913	1274	1235	1206	1167	1138	1220	1152	422	358	500	860	1	1	79927080	914	11.11	1.14	12	0.40	103.00	1002.00	2125	20230210	-46.16	1030	20221013	11.07	2125	-46.16	20230210	1125	1.69	20230103	2125	-46.16	20230210	1030	11.07	20221013	1.77	N	016880	500	422 억		2005428	N	N	0	N	00	N
30	20230726	120319	57	100.00	KOSPI		서비스업	N	N	N	N		N	1152	-44	5	-3.68	300579358	260894	80.00	1190	1196	1141	1554	838	1196	1152.11	2.51	0	31013	1274	1235	1206	1167	1138	1220	1152	422	358	500	860	1	1	79927080	921	11.18	1.15	12	0.33	103.00	1002.00	2125	20230210	-45.79	1030	20221013	11.84	2125	-45.79	20230210	1125	2.40	20230103	2125	-45.79	20230210	1030	11.84	20221013	1.77	N	016880	500	422 억		2005428	N	N	0	N	00	N
31	20230726	110317	57	100.00	KOSPI		서비스업	N	N	N	N		N	1148	-48	5	-4.01	276212836	239749	73.52	1190	1196	1141	1554	838	1196	1152.09	2.51	0	29924	1274	1235	1206	1167	1138	1220	1152	422	358	500	860	1	1	79927080	918	11.15	1.15	12	0.30	103.00	1002.00	2125	20230210	-45.98	1030	20221013	11.46	2125	-45.98	20230210	1125	2.04	20230103	2125	-45.98	20230210	1030	11.46	20221013	1.77	N	016880	500	422 억		2005428	N	N	0	N	00	N
32	20230726	100319	57	100.00	KOSPI		서비스업	N	N	N	N		N	1154	-42	5	-3.51	149038935	128647	39.45	1190	1196	1145	1554	838	1196	1158.51	2.51	0	6117	1274	1235	1206	1167	1138	1220	1152	422	358	500	860	1	1	79927080	922	11.20	1.15	12	0.16	103.00	1002.00	2125	20230210	-45.69	1030	20221013	12.04	2125	-45.69	20230210	1125	2.58	20230103	2125	-45.69	20230210	1030	12.04	20221013	1.77	N	016880	500	422 억		2005428	N	N	0	N	00	N
33	20230726	090316	57	100.00	KOSPI		서비스업	N	N	N	N		N	1188	-8	5	-0.67	2077822	1746	0.54	1190	1196	1188	1554	838	1196	1190.05	2.51	0	-38	1274	1235	1206	1167	1138	1220	1152	422	358	500	860	1	1	79927080	950	11.53	1.19	12	0.00	103.00	1002.00	2125	20230210	-44.09	1030	20221013	15.34	2125	-44.09	20230210	1125	5.60	20230103	2125	-44.09	20230210	1030	15.34	20221013	1.77	N	016880	500	422 억		2005428	N	N	0	N	00	N
34	20230725	160316	57	100.00	KOSPI		서비스업	N	N	N	N		N	1196	-38	5	-3.08	391978475	324946	127.85	1220	1245	1177	1604	864	1234	1206.29	2.44	0	60935	1297	1265	1249	1217	1201	1257	1209	422	370	500	880	1	1	79927080	956	11.61	1.19	12	0.41	103.00	1002.00	2125	20230210	-43.72	1030	20221013	16.12	2125	-43.72	20230210	1125	6.31	20230103	2125	-43.72	20230210	1030	16.12	20221013	1.80	N	016880	500	422 억		1949692	N	N	0	N	00	N
35	20230725	150314	57	100.00	KOSPI		서비스업	N	N	N	N		N	1202	-32	5	-2.59	365439504	302797	119.13	1220	1245	1177	1604	864	1234	1206.88	2.44	0	61666	1297	1265	1249	1217	1201	1257	1209	422	370	500	880	1	1	79927080	961	11.67	1.20	12	0.38	103.00	1002.00	2125	20230210	-43.44	1030	20221013	16.70	2125	-43.44	20230210	1125	6.84	20230103	2125	-43.44	20230210	1030	16.70	20221013	1.80	N	016880	500	422 억		1949692	N	N	0	N	00	N
36	20230725	140315	57	100.00	KOSPI		서비스업	N	N	N	N		N	1213	-21	5	-1.70	219052164	179827	70.75	1220	1245	1200	1604	864	1234	1218.13	2.44	0	21862	1297	1265	1249	1217	1201	1257	1209	422	370	500	880	1	1	79927080	970	11.78	1.21	12	0.22	103.00	1002.00	2125	20230210	-42.92	1030	20221013	17.77	2125	-42.92	20230210	1125	7.82	20230103	2125	-42.92	20230210	1030	17.77	20221013	1.80	N	016880	500	422 억		1949692	N	N	0	N	00	N
37	20230725	130317	57	100.00	KOSPI		서비스업	N	N	N	N		N	1223	-11	5	-0.89	120090470	97910	38.52	1220	1245	1209	1604	864	1234	1226.54	2.44	0	10292	1297	1265	1249	1217	1201	1257	1209	422	370	500	880	1	1	79927080	978	11.87	1.22	12	0.12	103.00	1002.00	2125	20230210	-42.45	1030	20221013	18.74	2125	-42.45	20230210	1125	8.71	20230103	2125	-42.45	20230210	1030	18.74	20221013	1.80	N	016880	500	422 억		1949692	N	N	0	N	00	N
38	20230725	120317	57	100.00	KOSPI		서비스업	N	N	N	N		N	1239	5	2	0.41	88772581	72318	28.45	1220	1245	1209	1604	864	1234	1227.53	2.44	0	8461	1297	1265	1249	1217	1201	1257	1209	422	370	500	880	1	1	79927080	990	12.03	1.24	12	0.09	103.00	1002.00	2125	20230210	-41.69	1030	20221013	20.29	2125	-41.69	20230210	1125	10.13	20230103	2125	-41.69	20230210	1030	20.29	20221013	1.80	N	016880	500	422 억		1949692	N	N	0	N	00	N
39	20230725	110315	57	100.00	KOSPI		서비스업	N	N	N	N		N	1242	8	2	0.65	79606783	64902	25.53	1220	1245	1209	1604	864	1234	1226.57	2.44	0	8362	1297	1265	1249	1217	1201	1257	1209	422	370	500	880	1	1	79927080	993	12.06	1.24	12	0.08	103.00	1002.00	2125	20230210	-41.55	1030	20221013	20.58	2125	-41.55	20230210	1125	10.40	20230103	2125	-41.55	20230210	1030	20.58	20221013	1.80	N	016880	500	422 억		1949692	N	N	0	N	00	N
40	20230725	100315	57	100.00	KOSPI		서비스업	N	N	N	N		N	1234	0	3	0.00	53027842	43401	17.08	1220	1242	1209	1604	864	1234	1221.81	2.44	0	8232	1297	1265	1249	1217	1201	1257	1209	422	370	500	880	1	1	79927080	986	11.98	1.23	12	0.05	103.00	1002.00	2125	20230210	-41.93	1030	20221013	19.81	2125	-41.93	20230210	1125	9.69	20230103	2125	-41.93	20230210	1030	19.81	20221013	1.80	N	016880	500	422 억		1949692	N	N	0	N	00	N
41	20230725	090316	57	100.00	KOSPI		서비스업	N	N	N	N		N	1224	-10	5	-0.81	10099518	8281	3.26	1220	1242	1210	1604	864	1234	1219.60	2.44	0	1008	1297	1265	1249	1217	1201	1257	1209	422	370	500	880	1	1	79927080	978	11.88	1.22	12	0.01	103.00	1002.00	2125	20230210	-42.40	1030	20221013	18.83	2125	-42.40	20230210	1125	8.80	20230103	2125	-42.40	20230210	1030	18.83	20221013	1.80	N	016880	500	422 억		1949692	N	N	0	N	00	N
42	20230724	160315	57	100.00	KOSPI		서비스업	N	N	N	N		N	1234	-47	5	-3.67	313654057	251782	136.17	1281	1281	1233	1665	897	1281	1245.74	2.40	0	11697	1313	1296	1285	1268	1257	1305	1277	422	384	500	920	1	1	79927080	986	11.98	1.23	12	0.32	103.00	1002.00	2125	20230210	-41.93	1030	20221013	19.81	2125	-41.93	20230210	1125	9.69	20230103	2125	-41.93	20230210	1030	19.81	20221013	1.84	N	016880	500	422 억		1920192	N	N	0	N	00	N
43	20230724	150314	57	100.00	KOSPI		서비스업	N	N	N	N		N	1247	-34	5	-2.65	306023467	245628	132.84	1281	1281	1233	1665	897	1281	1245.88	2.40	0	10375	1313	1296	1285	1268	1257	1305	1277	422	384	500	920	1	1	79927080	997	12.11	1.24	12	0.31	103.00	1002.00	2125	20230210	-41.32	1030	20221013	21.07	2125	-41.32	20230210	1125	10.84	20230103	2125	-41.32	20230210	1030	21.07	20221013	1.84	N	016880	500	422 억		1920192	N	N	0	N	00	N
44	20230724	140313	57	100.00	KOSPI		서비스업	N	N	N	N		N	1242	-39	5	-3.04	289093056	232010	125.47	1281	1281	1233	1665	897	1281	1246.04	2.40	0	9409	1313	1296	1285	1268	1257	1305	1277	422	384	500	920	1	1	79927080	993	12.06	1.24	12	0.29	103.00	1002.00	2125	20230210	-41.55	1030	20221013	20.58	2125	-41.55	20230210	1125	10.40	20230103	2125	-41.55	20230210	1030	20.58	20221013	1.84	N	016880	500	422 억		1920192	N	N	0	N	00	N
45	20230724	130314	57	100.00	KOSPI		서비스업	N	N	N	N		N	1241	-40	5	-3.12	224046652	179635	97.15	1281	1281	1235	1665	897	1281	1247.23	2.40	0	5848	1313	1296	1285	1268	1257	1305	1277	422	384	500	920	1	1	79927080	992	12.05	1.24	12	0.22	103.00	1002.00	2125	20230210	-41.60	1030	20221013	20.49	2125	-41.60	20230210	1125	10.31	20230103	2125	-41.60	20230210	1030	20.49	20221013	1.84	N	016880	500	422 억		1920192	N	N	0	N	00	N
46	20230724	120313	57	100.00	KOSPI		서비스업	N	N	N	N		N	1242	-39	5	-3.04	190257612	152384	82.41	1281	1281	1241	1665	897	1281	1248.54	2.40	0	2240	1313	1296	1285	1268	1257	1305	1277	422	384	500	920	1	1	79927080	993	12.06	1.24	12	0.19	103.00	1002.00	2125	20230210	-41.55	1030	20221013	20.58	2125	-41.55	20230210	1125	10.40	20230103	2125	-41.55	20230210	1030	20.58	20221013	1.84	N	016880	500	422 억		1920192	N	N	0	N	00	N
47	20230724	110316	57	100.00	KOSPI		서비스업	N	N	N	N		N	1245	-36	5	-2.81	157433120	126019	68.15	1281	1281	1241	1665	897	1281	1249.28	2.40	0	-205	1313	1296	1285	1268	1257	1305	1277	422	384	500	920	1	1	79927080	995	12.09	1.24	12	0.16	103.00	1002.00	2125	20230210	-41.41	1030	20221013	20.87	2125	-41.41	20230210	1125	10.67	20230103	2125	-41.41	20230210	1030	20.87	20221013	1.84	N	016880	500	422 억		1920192	N	N	0	N	00	N
48	20230724	100312	57	100.00	KOSPI		서비스업	N	N	N	N		N	1242	-39	5	-3.04	84776230	67782	36.66	1281	1281	1241	1665	897	1281	1250.72	2.40	0	1055	1313	1296	1285	1268	1257	1305	1277	422	384	500	920	1	1	79927080	993	12.06	1.24	12	0.08	103.00	1002.00	2125	20230210	-41.55	1030	20221013	20.58	2125	-41.55	20230210	1125	10.40	20230103	2125	-41.55	20230210	1030	20.58	20221013	1.84	N	016880	500	422 억		1920192	N	N	0	N	00	N
49	20230724	090312	57	100.00	KOSPI		서비스업	N	N	N	N		N	1280	-1	5	-0.08	1778973	1389	0.75	1281	1281	1280	1665	897	1281	1280.76	2.40	0	-314	1313	1296	1285	1268	1257	1305	1277	422	384	500	920	1	1	79927080	1023	12.43	1.28	12	0.00	103.00	1002.00	2125	20230210	-39.76	1030	20221013	24.27	2125	-39.76	20230210	1125	13.78	20230103	2125	-39.76	20230210	1030	24.27	20221013	1.84	N	016880	500	422 억		1920192	N	N	0	N	00	N
50	20230721	160311	57	100.00	KOSPI		서비스업	N	N	N	N		N	1281	-20	5	-1.54	236088668	183896	134.50	1276	1302	1274	1691	911	1301	1283.82	2.40	0	1535	1324	1312	1302	1290	1280	1307	1285	422	390	500	930	1	1	79927080	1024	12.44	1.28	12	0.23	103.00	1002.00	2125	20230210	-39.72	1030	20221013	24.37	2125	-39.72	20230210	1125	13.87	20230103	2125	-39.72	20230210	1030	24.37	20221013	1.86	N	016880	500	422 억		1918192	N	N	67	N	00	N
51	20230721	150314	57	100.00	KOSPI		서비스업	N	N	N	N		N	1282	-19	5	-1.46	195887212	152411	111.47	1276	1302	1275	1691	911	1301	1285.26	2.40	0	1444	1324	1312	1302	1290	1280	1307	1285	422	390	500	930	1	1	79927080	1025	12.45	1.28	12	0.19	103.00	1002.00	2125	20230210	-39.67	1030	20221013	24.47	2125	-39.67	20230210	1125	13.96	20230103	2125	-39.67	20230210	1030	24.47	20221013	1.86	N	016880	500	422 억		1918192	N	N	67	N	00	N
52	20230721	140312	57	100.00	KOSPI		서비스업	N	N	N	N		N	1280	-21	5	-1.61	163892303	127376	93.16	1276	1302	1276	1691	911	1301	1286.68	2.40	0	978	1324	1312	1302	1290	1280	1307	1285	422	390	500	930	1	1	79927080	1023	12.43	1.28	12	0.16	103.00	1002.00	2125	20230210	-39.76	1030	20221013	24.27	2125	-39.76	20230210	1125	13.78	20230103	2125	-39.76	20230210	1030	24.27	20221013	1.86	N	016880	500	422 억		1918192	N	N	67	N	00	N
53	20230721	130311	57	100.00	KOSPI		서비스업	N	N	N	N		N	1289	-12	5	-0.92	137924028	107101	78.33	1276	1302	1276	1691	911	1301	1287.79	2.40	0	1062	1324	1312	1302	1290	1280	1307	1285	422	390	500	930	1	1	79927080	1030	12.51	1.29	12	0.13	103.00	1002.00	2125	20230210	-39.34	1030	20221013	25.15	2125	-39.34	20230210	1125	14.58	20230103	2125	-39.34	20230210	1030	25.15	20221013	1.86	N	016880	500	422 억		1918192	N	N	67	N	00	N
54	20230721	120315	57	100.00	KOSPI		서비스업	N	N	N	N		N	1300	-1	5	-0.08	125214808	97235	71.12	1276	1302	1276	1691	911	1301	1287.75	2.40	0	2700	1324	1312	1302	1290	1280	1307	1285	422	390	500	930	1	1	79927080	1039	12.62	1.30	12	0.12	103.00	1002.00	2125	20230210	-38.82	1030	20221013	26.21	2125	-38.82	20230210	1125	15.56	20230103	2125	-38.82	20230210	1030	26.21	20221013	1.86	N	016880	500	422 억		1918192	N	N	67	N	00	N
55	20230721	110314	57	100.00	KOSPI		서비스업	N	N	N	N		N	1285	-16	5	-1.23	74686488	58251	42.60	1276	1300	1276	1691	911	1301	1282.15	2.40	0	26155	1324	1312	1302	1290	1280	1307	1285	422	390	500	930	1	1	79927080	1027	12.48	1.28	12	0.07	103.00	1002.00	2125	20230210	-39.53	1030	20221013	24.76	2125	-39.53	20230210	1125	14.22	20230103	2125	-39.53	20230210	1030	24.76	20221013	1.86	N	016880	500	422 억		1918192	N	N	67	N	00	N
56	20230721	100313	57	100.00	KOSPI		서비스업	N	N	N	N		N	1291	-10	5	-0.77	13430856	10439	7.63	1276	1300	1276	1691	911	1301	1286.60	2.40	0	-1186	1324	1312	1302	1290	1280	1307	1285	422	390	500	930	1	1	79927080	1032	12.53	1.29	12	0.01	103.00	1002.00	2125	20230210	-39.25	1030	20221013	25.34	2125	-39.25	20230210	1125	14.76	20230103	2125	-39.25	20230210	1030	25.34	20221013	1.86	N	016880	500	422 억		1918192	N	N	67	N	00	N
57	20230721	090314	57	100.00	KOSPI		서비스업	N	N	N	N		N	1300	-1	5	-0.08	3345597	2610	1.91	1276	1300	1276	1691	911	1301	1281.84	2.40	0	-129	1324	1312	1302	1290	1280	1307	1285	422	390	500	930	1	1	79927080	1039	12.62	1.30	12	0.00	103.00	1002.00	2125	20230210	-38.82	1030	20221013	26.21	2125	-38.82	20230210	1125	15.56	20230103	2125	-38.82	20230210	1030	26.21	20221013	1.86	N	016880	500	422 억		1918192	N	N	67	N	00	N
58	20230720	160312	57	100.00	KOSPI		서비스업	N	N	N	N		N	1301	-16	5	-1.21	176735693	135666	93.42	1312	1314	1292	1712	922	1317	1302.73	2.37	0	27065	1354	1335	1312	1293	1270	1345	1303	422	395	500	940	1	1	79927080	1040	12.63	1.30	12	0.17	103.00	1002.00	2125	20230210	-38.78	1030	20221013	26.31	2125	-38.78	20230210	1125	15.64	20230103	2125	-38.78	20230210	1030	26.31	20221013	1.84	N	016880	500	422 억		1891153	N	N	67	N	00	N
59	20230720	150311	57	100.00	KOSPI		서비스업	N	N	N	N		N	1300	-17	5	-1.29	169662120	130236	89.68	1312	1314	1292	1712	922	1317	1302.73	2.37	0	27110	1354	1335	1312	1293	1270	1345	1303	422	395	500	940	1	1	79927080	1039	12.62	1.30	12	0.16	103.00	1002.00	2125	20230210	-38.82	1030	20221013	26.21	2125	-38.82	20230210	1125	15.56	20230103	2125	-38.82	20230210	1030	26.21	20221013	1.84	N	016880	500	422 억		1891153	N	N	26	N	00	N
60	20230720	140311	57	100.00	KOSPI		서비스업	N	N	N	N		N	1302	-15	5	-1.14	157756939	121069	83.37	1312	1314	1292	1712	922	1317	1303.03	2.37	0	30238	1354	1335	1312	1293	1270	1345	1303	422	395	500	940	1	1	79927080	1041	12.64	1.30	12	0.15	103.00	1002.00	2125	20230210	-38.73	1030	20221013	26.41	2125	-38.73	20230210	1125	15.73	20230103	2125	-38.73	20230210	1030	26.41	20221013	1.84	N	016880	500	422 억		1891153	N	N	26	N	00	N
61	20230720	130311	57	100.00	KOSPI		서비스업	N	N	N	N		N	1303	-14	5	-1.06	154834705	118819	81.82	1312	1314	1292	1712	922	1317	1303.11	2.37	0	30808	1354	1335	1312	1293	1270	1345	1303	422	395	500	940	1	1	79927080	1041	12.65	1.30	12	0.15	103.00	1002.00	2125	20230210	-38.68	1030	20221013	26.50	2125	-38.68	20230210	1125	15.82	20230103	2125	-38.68	20230210	1030	26.50	20221013	1.84	N	016880	500	422 억		1891153	N	N	26	N	00	N
62	20230720	120314	57	100.00	KOSPI		서비스업	N	N	N	N		N	1295	-22	5	-1.67	118725947	90984	62.65	1312	1314	1292	1712	922	1317	1304.91	2.37	0	16983	1354	1335	1312	1293	1270	1345	1303	422	395	500	940	1	1	79927080	1035	12.57	1.29	12	0.11	103.00	1002.00	2125	20230210	-39.06	1030	20221013	25.73	2125	-39.06	20230210	1125	15.11	20230103	2125	-39.06	20230210	1030	25.73	20221013	1.84	N	016880	500	422 억		1891153	N	N	26	N	00	N
63	20230720	110312	57	100.00	KOSPI		서비스업	N	N	N	N		N	1306	-11	5	-0.84	87417380	66917	46.08	1312	1314	1292	1712	922	1317	1306.36	2.37	0	10754	1354	1335	1312	1293	1270	1345	1303	422	395	500	940	1	1	79927080	1044	12.68	1.30	12	0.08	103.00	1002.00	2125	20230210	-38.54	1030	20221013	26.80	2125	-38.54	20230210	1125	16.09	20230103	2125	-38.54	20230210	1030	26.80	20221013	1.84	N	016880	500	422 억		1891153	N	N	26	N	00	N
64	20230720	100309	57	100.00	KOSPI		서비스업	N	N	N	N		N	1308	-9	5	-0.68	73567199	56290	38.76	1312	1314	1292	1712	922	1317	1306.93	2.37	0	5274	1354	1335	1312	1293	1270	1345	1303	422	395	500	940	1	1	79927080	1045	12.70	1.31	12	0.07	103.00	1002.00	2125	20230210	-38.45	1030	20221013	26.99	2125	-38.45	20230210	1125	16.27	20230103	2125	-38.45	20230210	1030	26.99	20221013	1.84	N	016880	500	422 억		1891153	N	N	26	N	00	N
65	20230720	090309	57	100.00	KOSPI		서비스업	N	N	N	N		N	1297	-20	5	-1.52	49621783	37878	26.08	1312	1312	1297	1712	922	1317	1310.04	2.37	0	1949	1354	1335	1312	1293	1270	1345	1303	422	395	500	940	1	1	79927080	1037	12.59	1.29	12	0.05	103.00	1002.00	2125	20230210	-38.96	1030	20221013	25.92	2125	-38.96	20230210	1125	15.29	20230103	2125	-38.96	20230210	1030	25.92	20221013	1.84	N	016880	500	422 억		1891153	N	N	26	N	00	N
66	20230719	160316	57	100.00	KOSPI		서비스업	N	N	N	N		N	1317	5	2	0.38	189052697	144608	94.35	1300	1331	1289	1705	919	1312	1307.34	2.35	0	8496	1338	1324	1317	1303	1296	1321	1300	422	393	500	940	1	1	79927080	1053	12.79	1.31	12	0.18	103.00	1002.00	2125	20230210	-38.02	1030	20221013	27.86	2125	-38.02	20230210	1125	17.07	20230103	2125	-38.02	20230210	1030	27.86	20221013	1.83	N	016880	500	422 억		1879184	N	N	26	N	00	N
67	20230719	150315	57	100.00	KOSPI		서비스업	N	N	N	N		N	1318	6	2	0.46	180049896	137776	89.90	1300	1331	1289	1705	919	1312	1306.82	2.35	0	8996	1338	1324	1317	1303	1296	1321	1300	422	393	500	940	1	1	79927080	1053	12.80	1.32	12	0.17	103.00	1002.00	2125	20230210	-37.98	1030	20221013	27.96	2125	-37.98	20230210	1125	17.16	20230103	2125	-37.98	20230210	1030	27.96	20221013	1.83	N	016880	500	422 억		1879184	N	N	244	N	00	N
68	20230719	140315	57	100.00	KOSPI		서비스업	N	N	N	N		N	1317	5	2	0.38	150151219	115048	75.07	1300	1331	1289	1705	919	1312	1305.11	2.35	0	8833	1338	1324	1317	1303	1296	1321	1300	422	393	500	940	1	1	79927080	1053	12.79	1.31	12	0.14	103.00	1002.00	2125	20230210	-38.02	1030	20221013	27.86	2125	-38.02	20230210	1125	17.07	20230103	2125	-38.02	20230210	1030	27.86	20221013	1.83	N	016880	500	422 억		1879184	N	N	244	N	00	N
69	20230719	130312	57	100.00	KOSPI		서비스업	N	N	N	N		N	1324	12	2	0.91	130259587	100015	65.26	1300	1331	1289	1705	919	1312	1302.38	2.35	0	6016	1338	1324	1317	1303	1296	1321	1300	422	393	500	940	1	1	79927080	1058	12.85	1.32	12	0.13	103.00	1002.00	2125	20230210	-37.69	1030	20221013	28.54	2125	-37.69	20230210	1125	17.69	20230103	2125	-37.69	20230210	1030	28.54	20221013	1.83	N	016880	500	422 억		1879184	N	N	244	N	00	N
70	20230719	120314	57	100.00	KOSPI		서비스업	N	N	N	N		N	1311	-1	5	-0.08	112352946	86408	56.38	1300	1331	1289	1705	919	1312	1300.24	2.35	0	2865	1338	1324	1317	1303	1296	1321	1300	422	393	500	940	1	1	79927080	1048	12.73	1.31	12	0.11	103.00	1002.00	2125	20230210	-38.31	1030	20221013	27.28	2125	-38.31	20230210	1125	16.53	20230103	2125	-38.31	20230210	1030	27.28	20221013	1.83	N	016880	500	422 억		1879184	N	N	244	N	00	N
71	20230719	110314	57	100.00	KOSPI		서비스업	N	N	N	N		N	1317	5	2	0.38	98287675	75675	49.38	1300	1331	1289	1705	919	1312	1298.78	2.35	0	7680	1338	1324	1317	1303	1296	1321	1300	422	393	500	940	1	1	79927080	1053	12.79	1.31	12	0.09	103.00	1002.00	2125	20230210	-38.02	1030	20221013	27.86	2125	-38.02	20230210	1125	17.07	20230103	2125	-38.02	20230210	1030	27.86	20221013	1.83	N	016880	500	422 억		1879184	N	N	244	N	00	N
72	20230719	100313	57	100.00	KOSPI		서비스업	N	N	N	N		N	1297	-15	5	-1.14	78846813	60866	39.71	1300	1310	1289	1705	919	1312	1295.37	2.35	0	4391	1338	1324	1317	1303	1296	1321	1300	422	393	500	940	1	1	79927080	1037	12.59	1.29	12	0.08	103.00	1002.00	2125	20230210	-38.96	1030	20221013	25.92	2125	-38.96	20230210	1125	15.29	20230103	2125	-38.96	20230210	1030	25.92	20221013	1.83	N	016880	500	422 억		1879184	N	N	244	N	00	N
73	20230719	090314	57	100.00	KOSPI		서비스업	N	N	N	N		N	1301	-11	5	-0.84	23757057	18265	11.92	1300	1306	1300	1705	919	1312	1300.58	2.35	0	5230	1338	1324	1317	1303	1296	1321	1300	422	393	500	940	1	1	79927080	1040	12.63	1.30	12	0.02	103.00	1002.00	2125	20230210	-38.78	1030	20221013	26.31	2125	-38.78	20230210	1125	15.64	20230103	2125	-38.78	20230210	1030	26.31	20221013	1.83	N	016880	500	422 억		1879184	N	N	244	N	00	N
74	20230718	160312	57	100.00	KOSPI		서비스업	N	N	N	N		N	1312	-20	5	-1.50	198593278	150913	211.16	1331	1331	1310	1731	933	1332	1315.95	2.38	0	-17214	1386	1359	1344	1317	1302	1351	1309	422	399	500	950	1	1	79927080	1049	12.74	1.31	12	0.19	103.00	1002.00	2125	20230210	-38.26	1030	20221013	27.38	2125	-38.26	20230210	1125	16.62	20230103	2125	-38.26	20230210	1030	27.38	20221013	1.80	N	016880	500	422 억		1900048	N	N	244	N	00	N
75	20230718	150313	57	100.00	KOSPI		서비스업	N	N	N	N		N	1311	-21	5	-1.58	188456827	143187	200.35	1331	1331	1310	1731	933	1332	1316.16	2.38	0	-17055	1386	1359	1344	1317	1302	1351	1309	422	399	500	950	1	1	79927080	1048	12.73	1.31	12	0.18	103.00	1002.00	2125	20230210	-38.31	1030	20221013	27.28	2125	-38.31	20230210	1125	16.53	20230103	2125	-38.31	20230210	1030	27.28	20221013	1.80	N	016880	500	422 억		1900048	N	N	84	N	00	N
76	20230718	140311	57	100.00	KOSPI		서비스업	N	N	N	N		N	1317	-15	5	-1.13	143535811	108968	152.47	1331	1331	1310	1731	933	1332	1317.23	2.38	0	-18652	1386	1359	1344	1317	1302	1351	1309	422	399	500	950	1	1	79927080	1053	12.79	1.31	12	0.14	103.00	1002.00	2125	20230210	-38.02	1030	20221013	27.86	2125	-38.02	20230210	1125	17.07	20230103	2125	-38.02	20230210	1030	27.86	20221013	1.80	N	016880	500	422 억		1900048	N	N	84	N	00	N
77	20230718	130312	57	100.00	KOSPI		서비스업	N	N	N	N		N	1318	-14	5	-1.05	119215916	90503	126.63	1331	1331	1310	1731	933	1332	1317.26	2.38	0	-18575	1386	1359	1344	1317	1302	1351	1309	422	399	500	950	1	1	79927080	1053	12.80	1.32	12	0.11	103.00	1002.00	2125	20230210	-37.98	1030	20221013	27.96	2125	-37.98	20230210	1125	17.16	20230103	2125	-37.98	20230210	1030	27.96	20221013	1.80	N	016880	500	422 억		1900048	N	N	84	N	00	N
78	20230718	120313	57	100.00	KOSPI		서비스업	N	N	N	N		N	1312	-20	5	-1.50	110858528	84148	117.74	1331	1331	1310	1731	933	1332	1317.42	2.38	0	-18370	1386	1359	1344	1317	1302	1351	1309	422	399	500	950	1	1	79927080	1049	12.74	1.31	12	0.11	103.00	1002.00	2125	20230210	-38.26	1030	20221013	27.38	2125	-38.26	20230210	1125	16.62	20230103	2125	-38.26	20230210	1030	27.38	20221013	1.80	N	016880	500	422 억		1900048	N	N	84	N	00	N
79	20230718	110313	57	100.00	KOSPI		서비스업	N	N	N	N		N	1314	-18	5	-1.35	69270837	52430	73.36	1331	1331	1312	1731	933	1332	1321.21	2.38	0	-18127	1386	1359	1344	1317	1302	1351	1309	422	399	500	950	1	1	79927080	1050	12.76	1.31	12	0.07	103.00	1002.00	2125	20230210	-38.16	1030	20221013	27.57	2125	-38.16	20230210	1125	16.80	20230103	2125	-38.16	20230210	1030	27.57	20221013	1.80	N	016880	500	422 억		1900048	N	N	84	N	00	N
80	20230718	100310	57	100.00	KOSPI		서비스업	N	N	N	N		N	1322	-10	5	-0.75	46247776	34919	48.86	1331	1331	1318	1731	933	1332	1324.43	2.38	0	-15670	1386	1359	1344	1317	1302	1351	1309	422	399	500	950	1	1	79927080	1057	12.83	1.32	12	0.04	103.00	1002.00	2125	20230210	-37.79	1030	20221013	28.35	2125	-37.79	20230210	1125	17.51	20230103	2125	-37.79	20230210	1030	28.35	20221013	1.80	N	016880	500	422 억		1900048	N	N	84	N	00	N
81	20230718	090311	57	100.00	KOSPI		서비스업	N	N	N	N		N	1330	-2	5	-0.15	4422590	3323	4.65	1331	1331	1329	1731	933	1332	1330.90	2.38	0	0	1386	1359	1344	1317	1302	1351	1309	422	399	500	950	1	1	79927080	1063	12.91	1.33	12	0.00	103.00	1002.00	2125	20230210	-37.41	1030	20221013	29.13	2125	-37.41	20230210	1125	18.22	20230103	2125	-37.41	20230210	1030	29.13	20221013	1.80	N	016880	500	422 억		1900048	N	N	84	N	00	N
82	20230717	160312	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1332	-17	5	-1.26	95413826	71067	62.40	1349	1371	1329	1753	945	1349	1342.62	2.38	0	-1971	1405	1376	1360	1331	1315	1369	1324	422	404	500	970	1	1	79927080	1065	12.93	1.33	12	0.09	103.00	1002.00	2125	20230210	-37.32	1030	20221013	29.32	2125	-37.32	20230210	1125	18.40	20230103	2125	-37.32	20230210	1030	29.32	20221013	1.76	N	016880	500	422 억		1903688	N	N	84	N	00	N
83	20230717	150311	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1338	-11	5	-0.82	79810413	59360	52.12	1349	1371	1329	1753	945	1349	1344.52	2.38	0	-1483	1405	1376	1360	1331	1315	1369	1324	422	404	500	970	1	1	79927080	1069	12.99	1.34	12	0.07	103.00	1002.00	2125	20230210	-37.04	1030	20221013	29.90	2125	-37.04	20230210	1125	18.93	20230103	2125	-37.04	20230210	1030	29.90	20221013	1.76	N	016880	500	422 억		1903688	N	N	94	N	00	N
84	20230717	140311	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1338	-11	5	-0.82	60756904	45111	39.61	1349	1371	1329	1753	945	1349	1346.83	2.38	0	-4837	1405	1376	1360	1331	1315	1369	1324	422	404	500	970	1	1	79927080	1069	12.99	1.34	12	0.06	103.00	1002.00	2125	20230210	-37.04	1030	20221013	29.90	2125	-37.04	20230210	1125	18.93	20230103	2125	-37.04	20230210	1030	29.90	20221013	1.76	N	016880	500	422 억		1903688	N	N	94	N	00	N
85	20230717	130309	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1337	-12	5	-0.89	48850277	36194	31.78	1349	1371	1337	1753	945	1349	1349.68	2.38	0	-4779	1405	1376	1360	1331	1315	1369	1324	422	404	500	970	1	1	79927080	1069	12.98	1.33	12	0.05	103.00	1002.00	2125	20230210	-37.08	1030	20221013	29.81	2125	-37.08	20230210	1125	18.84	20230103	2125	-37.08	20230210	1030	29.81	20221013	1.76	N	016880	500	422 억		1903688	N	N	94	N	00	N
86	20230717	120313	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1343	-6	5	-0.44	45943747	34024	29.87	1349	1371	1343	1753	945	1349	1350.33	2.38	0	-4636	1405	1376	1360	1331	1315	1369	1324	422	404	500	970	1	1	79927080	1073	13.04	1.34	12	0.04	103.00	1002.00	2125	20230210	-36.80	1030	20221013	30.39	2125	-36.80	20230210	1125	19.38	20230103	2125	-36.80	20230210	1030	30.39	20221013	1.76	N	016880	500	422 억		1903688	N	N	94	N	00	N
87	20230717	110310	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1346	-3	5	-0.22	36308157	26860	23.58	1349	1371	1345	1753	945	1349	1351.76	2.38	0	-4588	1405	1376	1360	1331	1315	1369	1324	422	404	500	970	1	1	79927080	1076	13.07	1.34	12	0.03	103.00	1002.00	2125	20230210	-36.66	1030	20221013	30.68	2125	-36.66	20230210	1125	19.64	20230103	2125	-36.66	20230210	1030	30.68	20221013	1.76	N	016880	500	422 억		1903688	N	N	94	N	00	N
88	20230717	100310	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1352	3	2	0.22	15925261	11750	10.32	1349	1371	1345	1753	945	1349	1355.34	2.38	0	-1654	1405	1376	1360	1331	1315	1369	1324	422	404	500	970	1	1	79927080	1081	13.13	1.35	12	0.01	103.00	1002.00	2125	20230210	-36.38	1030	20221013	31.26	2125	-36.38	20230210	1125	20.18	20230103	2125	-36.38	20230210	1030	31.26	20221013	1.76	N	016880	500	422 억		1903688	N	N	94	N	00	N
89	20230717	090310	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1348	-1	5	-0.07	678073	503	0.44	1349	1349	1348	1753	945	1349	1348.06	2.38	0	0	1405	1376	1360	1331	1315	1369	1324	422	404	500	970	1	1	79927080	1077	13.09	1.35	12	0.00	103.00	1002.00	2125	20230210	-36.56	1030	20221013	30.87	2125	-36.56	20230210	1125	19.82	20230103	2125	-36.56	20230210	1030	30.87	20221013	1.76	N	016880	500	422 억		1903688	N	N	94	N	00	N
90	20230714	160309	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1349	-16	5	-1.17	146684947	108593	124.48	1365	1389	1344	1774	956	1365	1350.78	2.39	0	-3470	1419	1392	1368	1341	1317	1380	1329	422	409	500	980	1	1	79927080	1078	13.10	1.35	12	0.14	103.00	1002.00	2125	20230210	-36.52	1030	20221013	30.97	2125	-36.52	20230210	1125	19.91	20230103	2125	-36.52	20230210	1030	30.97	20221013	1.77	N	016880	500	422 억		1910973	N	N	94	N	00	N
91	20230714	150311	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1350	-15	5	-1.10	130449689	96561	110.69	1365	1389	1344	1774	956	1365	1350.96	2.39	0	-4089	1419	1392	1368	1341	1317	1380	1329	422	409	500	980	1	1	79927080	1079	13.11	1.35	12	0.12	103.00	1002.00	2125	20230210	-36.47	1030	20221013	31.07	2125	-36.47	20230210	1125	20.00	20230103	2125	-36.47	20230210	1030	31.07	20221013	1.77	N	016880	500	422 억		1910973	N	N	1094	N	00	N
92	20230714	140311	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1351	-14	5	-1.03	105004067	77692	89.06	1365	1389	1344	1774	956	1365	1351.54	2.39	0	-4318	1419	1392	1368	1341	1317	1380	1329	422	409	500	980	1	1	79927080	1080	13.12	1.35	12	0.10	103.00	1002.00	2125	20230210	-36.42	1030	20221013	31.17	2125	-36.42	20230210	1125	20.09	20230103	2125	-36.42	20230210	1030	31.17	20221013	1.77	N	016880	500	422 억		1910973	N	N	1094	N	00	N
93	20230714	130308	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1356	-9	5	-0.66	100290601	74199	85.06	1365	1389	1344	1774	956	1365	1351.64	2.39	0	-3879	1419	1392	1368	1341	1317	1380	1329	422	409	500	980	1	1	79927080	1084	13.17	1.35	12	0.09	103.00	1002.00	2125	20230210	-36.19	1030	20221013	31.65	2125	-36.19	20230210	1125	20.53	20230103	2125	-36.19	20230210	1030	31.65	20221013	1.77	N	016880	500	422 억		1910973	N	N	1094	N	00	N
94	20230714	120309	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1346	-19	5	-1.39	85020089	62875	72.08	1365	1389	1345	1774	956	1365	1352.21	2.39	0	-3517	1419	1392	1368	1341	1317	1380	1329	422	409	500	980	1	1	79927080	1076	13.07	1.34	12	0.08	103.00	1002.00	2125	20230210	-36.66	1030	20221013	30.68	2125	-36.66	20230210	1125	19.64	20230103	2125	-36.66	20230210	1030	30.68	20221013	1.77	N	016880	500	422 억		1910973	N	N	1094	N	00	N
95	20230714	110310	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1354	-11	5	-0.81	71120904	52564	60.26	1365	1389	1345	1774	956	1365	1353.03	2.39	0	-3064	1419	1392	1368	1341	1317	1380	1329	422	409	500	980	1	1	79927080	1082	13.15	1.35	12	0.07	103.00	1002.00	2125	20230210	-36.28	1030	20221013	31.46	2125	-36.28	20230210	1125	20.36	20230103	2125	-36.28	20230210	1030	31.46	20221013	1.77	N	016880	500	422 억		1910973	N	N	1094	N	00	N
96	20230714	100311	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1352	-13	5	-0.95	32874317	24242	27.79	1365	1389	1350	1774	956	1365	1356.09	2.39	0	232	1419	1392	1368	1341	1317	1380	1329	422	409	500	980	1	1	79927080	1081	13.13	1.35	12	0.03	103.00	1002.00	2125	20230210	-36.38	1030	20221013	31.26	2125	-36.38	20230210	1125	20.18	20230103	2125	-36.38	20230210	1030	31.26	20221013	1.77	N	016880	500	422 억		1910973	N	N	1094	N	00	N
97	20230714	090310	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1353	-12	5	-0.88	1163630	853	0.98	1365	1365	1353	1774	956	1365	1364.16	2.39	0	-660	1419	1392	1368	1341	1317	1380	1329	422	409	500	980	1	1	79927080	1081	13.14	1.35	12	0.00	103.00	1002.00	2125	20230210	-36.33	1030	20221013	31.36	2125	-36.33	20230210	1125	20.27	20230103	2125	-36.33	20230210	1030	31.36	20221013	1.77	N	016880	500	422 억		1910973	N	N	1094	N	00	N
98	20230713	160309	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1365	-10	5	-0.73	119904370	87218	87.28	1380	1395	1344	1787	963	1375	1374.77	2.40	0	-8345	1397	1385	1368	1356	1339	1392	1363	422	412	500	990	1	1	79927080	1091	13.25	1.36	12	0.11	103.00	1002.00	2125	20230210	-35.76	1030	20221013	32.52	2125	-35.76	20230210	1125	21.33	20230103	2125	-35.76	20230210	1030	32.52	20221013	1.79	N	016880	500	422 억		1918100	N	N	1094	N	00	N
99	20230713	150307	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1366	-9	5	-0.65	115764607	84187	84.24	1380	1395	1344	1787	963	1375	1375.09	2.40	0	-7854	1397	1385	1368	1356	1339	1392	1363	422	412	500	990	1	1	79927080	1092	13.26	1.36	12	0.11	103.00	1002.00	2125	20230210	-35.72	1030	20221013	32.62	2125	-35.72	20230210	1125	21.42	20230103	2125	-35.72	20230210	1030	32.62	20221013	1.79	N	016880	500	422 억		1918100	N	N	69	N	00	N
100	20230713	140306	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1375	0	3	0.00	90550557	65755	65.80	1380	1395	1344	1787	963	1375	1377.09	2.40	0	-9406	1397	1385	1368	1356	1339	1392	1363	422	412	500	990	1	1	79927080	1099	13.35	1.37	12	0.08	103.00	1002.00	2125	20230210	-35.29	1030	20221013	33.50	2125	-35.29	20230210	1125	22.22	20230103	2125	-35.29	20230210	1030	33.50	20221013	1.79	N	016880	500	422 억		1918100	N	N	69	N	00	N
101	20230713	130308	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1378	3	2	0.22	71865391	52153	52.19	1380	1395	1344	1787	963	1375	1377.97	2.40	0	-4630	1397	1385	1368	1356	1339	1392	1363	422	412	500	990	1	1	79927080	1101	13.38	1.38	12	0.07	103.00	1002.00	2125	20230210	-35.15	1030	20221013	33.79	2125	-35.15	20230210	1125	22.49	20230103	2125	-35.15	20230210	1030	33.79	20221013	1.79	N	016880	500	422 억		1918100	N	N	69	N	00	N
102	20230713	120305	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1376	1	2	0.07	66052915	47922	47.95	1380	1395	1344	1787	963	1375	1378.34	2.40	0	-3976	1397	1385	1368	1356	1339	1392	1363	422	412	500	990	1	1	79927080	1100	13.36	1.37	12	0.06	103.00	1002.00	2125	20230210	-35.25	1030	20221013	33.59	2125	-35.25	20230210	1125	22.31	20230103	2125	-35.25	20230210	1030	33.59	20221013	1.79	N	016880	500	422 억		1918100	N	N	69	N	00	N
103	20230713	110308	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1382	7	2	0.51	53883767	39095	39.12	1380	1395	1344	1787	963	1375	1378.28	2.40	0	-756	1397	1385	1368	1356	1339	1392	1363	422	412	500	990	1	1	79927080	1105	13.42	1.38	12	0.05	103.00	1002.00	2125	20230210	-34.96	1030	20221013	34.17	2125	-34.96	20230210	1125	22.84	20230103	2125	-34.96	20230210	1030	34.17	20221013	1.79	N	016880	500	422 억		1918100	N	N	69	N	00	N
104	20230713	100308	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1385	10	2	0.73	42797683	31062	31.08	1380	1395	1344	1787	963	1375	1377.81	2.40	0	1286	1397	1385	1368	1356	1339	1392	1363	422	412	500	990	1	1	79927080	1107	13.45	1.38	12	0.04	103.00	1002.00	2125	20230210	-34.82	1030	20221013	34.47	2125	-34.82	20230210	1125	23.11	20230103	2125	-34.82	20230210	1030	34.47	20221013	1.79	N	016880	500	422 억		1918100	N	N	69	N	00	N
105	20230713	090245	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1379	4	2	0.29	274560	199	0.20	1380	1380	1375	1787	963	1375	1379.70	2.40	0	-18	1397	1385	1368	1356	1339	1392	1363	422	412	500	990	1	1	79927080	1102	13.39	1.38	12	0.00	103.00	1002.00	2125	20230210	-35.11	1030	20221013	33.88	2125	-35.11	20230210	1125	22.58	20230103	2125	-35.11	20230210	1030	33.88	20221013	1.79	N	016880	500	422 억		1918100	N	N	69	N	00	N
106	20230712	160305	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1375	8	2	0.59	135801627	99776	31.41	1368	1380	1351	1777	957	1367	1360.99	2.44	0	-25823	1462	1414	1337	1289	1212	1438	1313	422	410	500	980	1	1	79927080	1099	13.35	1.37	12	0.12	103.00	1002.00	2125	20230210	-35.29	1030	20221013	33.50	2125	-35.29	20230210	1125	22.22	20230103	2125	-35.29	20230210	1030	33.50	20221013	1.80	N	016880	500	422 억		1947482	N	N	69	N	00	N
107	20230712	150305	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1365	-2	5	-0.15	113449049	83467	26.28	1368	1375	1351	1777	957	1367	1359.21	2.44	0	-24664	1462	1414	1337	1289	1212	1438	1313	422	410	500	980	1	1	79927080	1091	13.25	1.36	12	0.10	103.00	1002.00	2125	20230210	-35.76	1030	20221013	32.52	2125	-35.76	20230210	1125	21.33	20230103	2125	-35.76	20230210	1030	32.52	20221013	1.80	N	016880	500	422 억		1947482	N	N	121	N	00	N
108	20230712	140302	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1356	-11	5	-0.80	85373974	62872	19.80	1368	1375	1351	1777	957	1367	1357.90	2.44	0	-20736	1462	1414	1337	1289	1212	1438	1313	422	410	500	980	1	1	79927080	1084	13.17	1.35	12	0.08	103.00	1002.00	2125	20230210	-36.19	1030	20221013	31.65	2125	-36.19	20230210	1125	20.53	20230103	2125	-36.19	20230210	1030	31.65	20221013	1.80	N	016880	500	422 억		1947482	N	N	121	N	00	N
109	20230712	130304	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1361	-6	5	-0.44	63304307	46604	14.67	1368	1375	1351	1777	957	1367	1358.34	2.44	0	-18361	1462	1414	1337	1289	1212	1438	1313	422	410	500	980	1	1	79927080	1088	13.21	1.36	12	0.06	103.00	1002.00	2125	20230210	-35.95	1030	20221013	32.14	2125	-35.95	20230210	1125	20.98	20230103	2125	-35.95	20230210	1030	32.14	20221013	1.80	N	016880	500	422 억		1947482	N	N	121	N	00	N
110	20230712	120305	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1359	-8	5	-0.59	56295053	41449	13.05	1368	1375	1351	1777	957	1367	1358.18	2.44	0	-16871	1462	1414	1337	1289	1212	1438	1313	422	410	500	980	1	1	79927080	1086	13.19	1.36	12	0.05	103.00	1002.00	2125	20230210	-36.05	1030	20221013	31.94	2125	-36.05	20230210	1125	20.80	20230103	2125	-36.05	20230210	1030	31.94	20221013	1.80	N	016880	500	422 억		1947482	N	N	121	N	00	N
111	20230712	110304	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1356	-11	5	-0.80	38135790	28051	8.83	1368	1375	1351	1777	957	1367	1359.52	2.44	0	-11253	1462	1414	1337	1289	1212	1438	1313	422	410	500	980	1	1	79927080	1084	13.17	1.35	12	0.04	103.00	1002.00	2125	20230210	-36.19	1030	20221013	31.65	2125	-36.19	20230210	1125	20.53	20230103	2125	-36.19	20230210	1030	31.65	20221013	1.80	N	016880	500	422 억		1947482	N	N	121	N	00	N
112	20230712	100307	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1352	-15	5	-1.10	27646064	20312	6.40	1368	1375	1351	1777	957	1367	1361.07	2.44	0	-5903	1462	1414	1337	1289	1212	1438	1313	422	410	500	980	1	1	79927080	1081	13.13	1.35	12	0.03	103.00	1002.00	2125	20230210	-36.38	1030	20221013	31.26	2125	-36.38	20230210	1125	20.18	20230103	2125	-36.38	20230210	1030	31.26	20221013	1.80	N	016880	500	422 억		1947482	N	N	121	N	00	N
113	20230712	090305	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1375	8	2	0.59	7931703	5802	1.83	1368	1375	1367	1777	957	1367	1367.06	2.44	0	-3004	1462	1414	1337	1289	1212	1438	1313	422	410	500	980	1	1	79927080	1099	13.35	1.37	12	0.01	103.00	1002.00	2125	20230210	-35.29	1030	20221013	33.50	2125	-35.29	20230210	1125	22.22	20230103	2125	-35.29	20230210	1030	33.50	20221013	1.80	N	016880	500	422 억		1947482	N	N	121	N	00	N
114	20230711	160302	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1367	49	2	3.72	424962571	316854	272.17	1320	1385	1260	1713	923	1318	1341.07	2.40	0	34542	1368	1342	1324	1298	1280	1334	1290	422	395	500	940	1	1	79927080	1093	13.27	1.36	12	0.40	103.00	1002.00	2125	20230210	-35.67	1030	20221013	32.72	2125	-35.67	20230210	1125	21.51	20230103	2125	-35.67	20230210	1030	32.72	20221013	1.89	N	016880	500	422 억		1919400	N	N	121	N	00	N
115	20230711	150301	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1365	47	2	3.57	408321459	304661	261.70	1320	1385	1260	1713	923	1318	1340.25	2.40	0	30317	1368	1342	1324	1298	1280	1334	1290	422	395	500	940	1	1	79927080	1091	13.25	1.36	12	0.38	103.00	1002.00	2125	20230210	-35.76	1030	20221013	32.52	2125	-35.76	20230210	1125	21.33	20230103	2125	-35.76	20230210	1030	32.52	20221013	1.89	N	016880	500	422 억		1919400	N	N	0	N	00	N
116	20230711	140300	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1361	43	2	3.26	375422124	280516	240.96	1320	1385	1260	1713	923	1318	1338.33	2.40	0	21408	1368	1342	1324	1298	1280	1334	1290	422	395	500	940	1	1	79927080	1088	13.21	1.36	12	0.35	103.00	1002.00	2125	20230210	-35.95	1030	20221013	32.14	2125	-35.95	20230210	1125	20.98	20230103	2125	-35.95	20230210	1030	32.14	20221013	1.89	N	016880	500	422 억		1919400	N	N	0	N	00	N
117	20230711	130259	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1361	43	2	3.26	354407932	265052	227.67	1320	1385	1260	1713	923	1318	1337.13	2.40	0	15978	1368	1342	1324	1298	1280	1334	1290	422	395	500	940	1	1	79927080	1088	13.21	1.36	12	0.33	103.00	1002.00	2125	20230210	-35.95	1030	20221013	32.14	2125	-35.95	20230210	1125	20.98	20230103	2125	-35.95	20230210	1030	32.14	20221013	1.89	N	016880	500	422 억		1919400	N	N	0	N	00	N
118	20230711	120303	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1355	37	2	2.81	337011608	252262	216.69	1320	1385	1260	1713	923	1318	1335.96	2.40	0	12097	1368	1342	1324	1298	1280	1334	1290	422	395	500	940	1	1	79927080	1083	13.16	1.35	12	0.32	103.00	1002.00	2125	20230210	-36.24	1030	20221013	31.55	2125	-36.24	20230210	1125	20.44	20230103	2125	-36.24	20230210	1030	31.55	20221013	1.89	N	016880	500	422 억		1919400	N	N	0	N	00	N
119	20230711	110304	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1336	18	2	1.37	167650577	127216	109.28	1320	1340	1260	1713	923	1318	1317.84	2.40	0	29134	1368	1342	1324	1298	1280	1334	1290	422	395	500	940	1	1	79927080	1068	12.97	1.33	12	0.16	103.00	1002.00	2125	20230210	-37.13	1030	20221013	29.71	2125	-37.13	20230210	1125	18.76	20230103	2125	-37.13	20230210	1030	29.71	20221013	1.89	N	016880	500	422 억		1919400	N	N	0	N	00	N
120	20230711	100303	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1321	3	2	0.23	124237964	94445	81.13	1320	1340	1260	1713	923	1318	1315.45	2.40	0	26818	1368	1342	1324	1298	1280	1334	1290	422	395	500	940	1	1	79927080	1056	12.83	1.32	12	0.12	103.00	1002.00	2125	20230210	-37.84	1030	20221013	28.25	2125	-37.84	20230210	1125	17.42	20230103	2125	-37.84	20230210	1030	28.25	20221013	1.89	N	016880	500	422 억		1919400	N	N	0	N	00	N
121	20230711	090302	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1323	5	2	0.38	4143560	3139	2.70	1320	1323	1318	1713	923	1318	1320.03	2.40	0	633	1368	1342	1324	1298	1280	1334	1290	422	395	500	940	1	1	79927080	1057	12.84	1.32	12	0.00	103.00	1002.00	2125	20230210	-37.74	1030	20221013	28.45	2125	-37.74	20230210	1125	17.60	20230103	2125	-37.74	20230210	1030	28.45	20221013	1.89	N	016880	500	422 억		1919400	N	N	0	N	00	N
122	20230710	160302	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1318	-17	5	-1.27	138579116	104454	37.72	1335	1350	1306	1735	935	1335	1326.70	2.38	0	10294	1384	1359	1330	1305	1276	1372	1318	422	400	500	960	1	1	79927080	1053	12.80	1.32	12	0.13	103.00	1002.00	2125	20230210	-37.98	1030	20221013	27.96	2125	-37.98	20230210	1125	17.16	20230103	2125	-37.98	20230210	1030	27.96	20221013	1.91	N	016880	500	422 억		1904371	N	N	15	N	00	N
123	20230710	150300	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1336	1	2	0.07	121037672	91173	32.92	1335	1350	1306	1735	935	1335	1327.56	2.38	0	7720	1384	1359	1330	1305	1276	1372	1318	422	400	500	960	1	1	79927080	1068	12.97	1.33	12	0.11	103.00	1002.00	2125	20230210	-37.13	1030	20221013	29.71	2125	-37.13	20230210	1125	18.76	20230103	2125	-37.13	20230210	1030	29.71	20221013	1.91	N	016880	500	422 억		1904371	N	N	15	N	00	N
124	20230710	140258	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1345	10	2	0.75	106764385	80457	29.05	1335	1350	1306	1735	935	1335	1326.97	2.38	0	10751	1384	1359	1330	1305	1276	1372	1318	422	400	500	960	1	1	79927080	1075	13.06	1.34	12	0.10	103.00	1002.00	2125	20230210	-36.71	1030	20221013	30.58	2125	-36.71	20230210	1125	19.56	20230103	2125	-36.71	20230210	1030	30.58	20221013	1.91	N	016880	500	422 억		1904371	N	N	15	N	00	N
125	20230710	130257	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1334	-1	5	-0.07	88758926	66985	24.19	1335	1340	1306	1735	935	1335	1325.06	2.38	0	9870	1384	1359	1330	1305	1276	1372	1318	422	400	500	960	1	1	79927080	1066	12.95	1.33	12	0.08	103.00	1002.00	2125	20230210	-37.22	1030	20221013	29.51	2125	-37.22	20230210	1125	18.58	20230103	2125	-37.22	20230210	1030	29.51	20221013	1.91	N	016880	500	422 억		1904371	N	N	15	N	00	N
126	20230710	120302	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1335	0	3	0.00	76667279	57887	20.90	1335	1340	1306	1735	935	1335	1324.43	2.38	0	6614	1384	1359	1330	1305	1276	1372	1318	422	400	500	960	1	1	79927080	1067	12.96	1.33	12	0.07	103.00	1002.00	2125	20230210	-37.18	1030	20221013	29.61	2125	-37.18	20230210	1125	18.67	20230103	2125	-37.18	20230210	1030	29.61	20221013	1.91	N	016880	500	422 억		1904371	N	N	15	N	00	N
127	20230710	110303	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1330	-5	5	-0.37	74309924	56113	20.26	1335	1340	1306	1735	935	1335	1324.29	2.38	0	6223	1384	1359	1330	1305	1276	1372	1318	422	400	500	960	1	1	79927080	1063	12.91	1.33	12	0.07	103.00	1002.00	2125	20230210	-37.41	1030	20221013	29.13	2125	-37.41	20230210	1125	18.22	20230103	2125	-37.41	20230210	1030	29.13	20221013	1.91	N	016880	500	422 억		1904371	N	N	15	N	00	N
128	20230710	100302	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1338	3	2	0.22	58791409	44474	16.06	1335	1340	1306	1735	935	1335	1321.93	2.38	0	4562	1384	1359	1330	1305	1276	1372	1318	422	400	500	960	1	1	79927080	1069	12.99	1.34	12	0.06	103.00	1002.00	2125	20230210	-37.04	1030	20221013	29.90	2125	-37.04	20230210	1125	18.93	20230103	2125	-37.04	20230210	1030	29.90	20221013	1.91	N	016880	500	422 억		1904371	N	N	15	N	00	N
129	20230710	090258	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1339	4	2	0.30	4288294	3209	1.16	1335	1340	1335	1735	935	1335	1336.33	2.38	0	-1108	1384	1359	1330	1305	1276	1372	1318	422	400	500	960	1	1	79927080	1070	13.00	1.34	12	0.00	103.00	1002.00	2125	20230210	-36.99	1030	20221013	30.00	2125	-36.99	20230210	1125	19.02	20230103	2125	-36.99	20230210	1030	30.00	20221013	1.91	N	016880	500	422 억		1904371	N	N	15	N	00	N
130	20230707	160257	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1335	-8	5	-0.60	364715005	276416	126.59	1320	1355	1301	1745	941	1343	1319.44	2.34	0	33220	1393	1367	1354	1328	1315	1361	1322	422	402	500	960	1	1	79927080	1067	12.96	1.33	12	0.35	103.00	1002.00	2125	20230210	-37.18	1030	20221013	29.61	2125	-37.18	20230210	1125	18.67	20230103	2125	-37.18	20230210	1030	29.61	20221013	1.90	N	016880	500	422 억		1871734	N	N	15	N	00	N
131	20230707	150259	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1311	-32	5	-2.38	349467671	264926	121.33	1320	1355	1301	1745	941	1343	1319.11	2.34	0	35922	1393	1367	1354	1328	1315	1361	1322	422	402	500	960	1	1	79927080	1048	12.73	1.31	12	0.33	103.00	1002.00	2125	20230210	-38.31	1030	20221013	27.28	2125	-38.31	20230210	1125	16.53	20230103	2125	-38.31	20230210	1030	27.28	20221013	1.90	N	016880	500	422 억		1871734	N	N	57	N	00	N
132	20230707	140303	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1317	-26	5	-1.94	224098557	169212	77.49	1320	1355	1310	1745	941	1343	1324.37	2.34	0	18186	1393	1367	1354	1328	1315	1361	1322	422	402	500	960	1	1	79927080	1053	12.79	1.31	12	0.21	103.00	1002.00	2125	20230210	-38.02	1030	20221013	27.86	2125	-38.02	20230210	1125	17.07	20230103	2125	-38.02	20230210	1030	27.86	20221013	1.90	N	016880	500	422 억		1871734	N	N	57	N	00	N
133	20230707	130302	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1323	-20	5	-1.49	134636167	101271	46.38	1320	1355	1320	1745	941	1343	1329.46	2.34	0	17772	1393	1367	1354	1328	1315	1361	1322	422	402	500	960	1	1	79927080	1057	12.84	1.32	12	0.13	103.00	1002.00	2125	20230210	-37.74	1030	20221013	28.45	2125	-37.74	20230210	1125	17.60	20230103	2125	-37.74	20230210	1030	28.45	20221013	1.90	N	016880	500	422 억		1871734	N	N	57	N	00	N
134	20230707	120302	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1322	-21	5	-1.56	122446997	92073	42.17	1320	1355	1320	1745	941	1343	1329.89	2.34	0	16310	1393	1367	1354	1328	1315	1361	1322	422	402	500	960	1	1	79927080	1057	12.83	1.32	12	0.12	103.00	1002.00	2125	20230210	-37.79	1030	20221013	28.35	2125	-37.79	20230210	1125	17.51	20230103	2125	-37.79	20230210	1030	28.35	20221013	1.90	N	016880	500	422 억		1871734	N	N	57	N	00	N
135	20230707	110301	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1335	-8	5	-0.60	95599687	71832	32.90	1320	1355	1320	1745	941	1343	1330.88	2.34	0	15149	1393	1367	1354	1328	1315	1361	1322	422	402	500	960	1	1	79927080	1067	12.96	1.33	12	0.09	103.00	1002.00	2125	20230210	-37.18	1030	20221013	29.61	2125	-37.18	20230210	1125	18.67	20230103	2125	-37.18	20230210	1030	29.61	20221013	1.90	N	016880	500	422 억		1871734	N	N	57	N	00	N
136	20230707	100300	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1330	-13	5	-0.97	77074806	57948	26.54	1320	1355	1320	1745	941	1343	1330.07	2.34	0	16503	1393	1367	1354	1328	1315	1361	1322	422	402	500	960	1	1	79927080	1063	12.91	1.33	12	0.07	103.00	1002.00	2125	20230210	-37.41	1030	20221013	29.13	2125	-37.41	20230210	1125	18.22	20230103	2125	-37.41	20230210	1030	29.13	20221013	1.90	N	016880	500	422 억		1871734	N	N	57	N	00	N
137	20230707	090259	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1338	-5	5	-0.37	11733995	8876	4.06	1320	1338	1320	1745	941	1343	1321.99	2.34	0	1575	1393	1367	1354	1328	1315	1361	1322	422	402	500	960	1	1	79927080	1069	12.99	1.34	12	0.01	103.00	1002.00	2125	20230210	-37.04	1030	20221013	29.90	2125	-37.04	20230210	1125	18.93	20230103	2125	-37.04	20230210	1030	29.90	20221013	1.90	N	016880	500	422 억		1871734	N	N	57	N	00	N
138	20230706	160258	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1343	-38	5	-2.75	293560407	216254	116.96	1362	1380	1341	1795	967	1381	1357.75	2.34	0	7626	1439	1410	1394	1365	1349	1402	1357	422	414	500	990	1	1	79927080	1073	13.04	1.34	12	0.27	103.00	1002.00	2125	20230210	-36.80	1030	20221013	30.39	2125	-36.80	20230210	1125	19.38	20230103	2125	-36.80	20230210	1030	30.39	20221013	1.83	N	016880	500	422 억		1867223	N	N	57	N	00	N
139	20230706	150300	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1341	-40	5	-2.90	259475415	190927	103.26	1362	1380	1341	1795	967	1381	1359.03	2.34	0	5529	1439	1410	1394	1365	1349	1402	1357	422	414	500	990	1	1	79927080	1072	13.02	1.34	12	0.24	103.00	1002.00	2125	20230210	-36.89	1030	20221013	30.19	2125	-36.89	20230210	1125	19.20	20230103	2125	-36.89	20230210	1030	30.19	20221013	1.83	N	016880	500	422 억		1867223	N	N	0	N	00	N
140	20230706	140258	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1360	-21	5	-1.52	172781252	126859	68.61	1362	1380	1354	1795	967	1381	1361.99	2.34	0	8680	1439	1410	1394	1365	1349	1402	1357	422	414	500	990	1	1	79927080	1087	13.20	1.36	12	0.16	103.00	1002.00	2125	20230210	-36.00	1030	20221013	32.04	2125	-36.00	20230210	1125	20.89	20230103	2125	-36.00	20230210	1030	32.04	20221013	1.83	N	016880	500	422 억		1867223	N	N	0	N	00	N
141	20230706	130258	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1366	-15	5	-1.09	160112368	117558	63.58	1362	1380	1354	1795	967	1381	1361.99	2.34	0	9162	1439	1410	1394	1365	1349	1402	1357	422	414	500	990	1	1	79927080	1092	13.26	1.36	12	0.15	103.00	1002.00	2125	20230210	-35.72	1030	20221013	32.62	2125	-35.72	20230210	1125	21.42	20230103	2125	-35.72	20230210	1030	32.62	20221013	1.83	N	016880	500	422 억		1867223	N	N	0	N	00	N
142	20230706	120259	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1370	-11	5	-0.80	111606445	81918	44.30	1362	1380	1354	1795	967	1381	1362.42	2.34	0	9489	1439	1410	1394	1365	1349	1402	1357	422	414	500	990	1	1	79927080	1095	13.30	1.37	12	0.10	103.00	1002.00	2125	20230210	-35.53	1030	20221013	33.01	2125	-35.53	20230210	1125	21.78	20230103	2125	-35.53	20230210	1030	33.01	20221013	1.83	N	016880	500	422 억		1867223	N	N	0	N	00	N
143	20230706	110301	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1373	-8	5	-0.58	91010486	66833	36.15	1362	1380	1354	1795	967	1381	1361.76	2.34	0	8840	1439	1410	1394	1365	1349	1402	1357	422	414	500	990	1	1	79927080	1097	13.33	1.37	12	0.08	103.00	1002.00	2125	20230210	-35.39	1030	20221013	33.30	2125	-35.39	20230210	1125	22.04	20230103	2125	-35.39	20230210	1030	33.30	20221013	1.83	N	016880	500	422 억		1867223	N	N	0	N	00	N
144	20230706	100258	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1363	-18	5	-1.30	66139654	48620	26.30	1362	1380	1354	1795	967	1381	1360.34	2.34	0	3691	1439	1410	1394	1365	1349	1402	1357	422	414	500	990	1	1	79927080	1089	13.23	1.36	12	0.06	103.00	1002.00	2125	20230210	-35.86	1030	20221013	32.33	2125	-35.86	20230210	1125	21.16	20230103	2125	-35.86	20230210	1030	32.33	20221013	1.83	N	016880	500	422 억		1867223	N	N	0	N	00	N
145	20230706	090258	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1376	-5	5	-0.36	15701512	11527	6.23	1362	1380	1360	1795	967	1381	1362.15	2.34	0	1618	1439	1410	1394	1365	1349	1402	1357	422	414	500	990	1	1	79927080	1100	13.36	1.37	12	0.01	103.00	1002.00	2125	20230210	-35.25	1030	20221013	33.59	2125	-35.25	20230210	1125	22.31	20230103	2125	-35.25	20230210	1030	33.59	20221013	1.83	N	016880	500	422 억		1867223	N	N	0	N	00	N
146	20230705	160258	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1381	-23	5	-1.64	254681878	182926	14.53	1422	1423	1378	1825	983	1404	1392.40	2.36	0	-16622	1584	1493	1448	1357	1312	1471	1335	422	421	500	1010	1	1	79927080	1104	13.41	1.38	12	0.23	103.00	1002.00	2125	20230210	-35.01	1030	20221013	34.08	2125	-35.01	20230210	1125	22.76	20230103	2125	-35.01	20230210	1030	34.08	20221013	1.86	N	016880	500	422 억		1884042	N	N	144	N	00	N
147	20230705	150257	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1381	-23	5	-1.64	231018935	165809	13.17	1422	1423	1378	1825	983	1404	1393.28	2.36	0	-16059	1584	1493	1448	1357	1312	1471	1335	422	421	500	1010	1	1	79927080	1104	13.41	1.38	12	0.21	103.00	1002.00	2125	20230210	-35.01	1030	20221013	34.08	2125	-35.01	20230210	1125	22.76	20230103	2125	-35.01	20230210	1030	34.08	20221013	1.86	N	016880	500	422 억		1884042	N	N	144	N	00	N
148	20230705	140255	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1390	-14	5	-1.00	210045475	150631	11.96	1422	1423	1378	1825	983	1404	1394.44	2.36	0	-13301	1584	1493	1448	1357	1312	1471	1335	422	421	500	1010	1	1	79927080	1111	13.50	1.39	12	0.19	103.00	1002.00	2125	20230210	-34.59	1030	20221013	34.95	2125	-34.59	20230210	1125	23.56	20230103	2125	-34.59	20230210	1030	34.95	20221013	1.86	N	016880	500	422 억		1884042	N	N	144	N	00	N
149	20230705	130255	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1393	-11	5	-0.78	195561431	140163	11.13	1422	1423	1379	1825	983	1404	1395.24	2.36	0	-10140	1584	1493	1448	1357	1312	1471	1335	422	421	500	1010	1	1	79927080	1113	13.52	1.39	12	0.18	103.00	1002.00	2125	20230210	-34.45	1030	20221013	35.24	2125	-34.45	20230210	1125	23.82	20230103	2125	-34.45	20230210	1030	35.24	20221013	1.86	N	016880	500	422 억		1884042	N	N	144	N	00	N
150	20230705	120255	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1380	-24	5	-1.71	176130313	126213	10.02	1422	1423	1379	1825	983	1404	1395.50	2.36	0	-6801	1584	1493	1448	1357	1312	1471	1335	422	421	500	1010	1	1	79927080	1103	13.40	1.38	12	0.16	103.00	1002.00	2125	20230210	-35.06	1030	20221013	33.98	2125	-35.06	20230210	1125	22.67	20230103	2125	-35.06	20230210	1030	33.98	20221013	1.86	N	016880	500	422 억		1884042	N	N	144	N	00	N
151	20230705	110257	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1390	-14	5	-1.00	133211866	95148	7.56	1422	1423	1385	1825	983	1404	1400.05	2.36	0	-4622	1584	1493	1448	1357	1312	1471	1335	422	421	500	1010	1	1	79927080	1111	13.50	1.39	12	0.12	103.00	1002.00	2125	20230210	-34.59	1030	20221013	34.95	2125	-34.59	20230210	1125	23.56	20230103	2125	-34.59	20230210	1030	34.95	20221013	1.86	N	016880	500	422 억		1884042	N	N	144	N	00	N
152	20230705	100256	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1397	-7	5	-0.50	87719767	62491	4.96	1422	1423	1395	1825	983	1404	1403.72	2.36	0	434	1584	1493	1448	1357	1312	1471	1335	422	421	500	1010	1	1	79927080	1117	13.56	1.39	12	0.08	103.00	1002.00	2125	20230210	-34.26	1030	20221013	35.63	2125	-34.26	20230210	1125	24.18	20230103	2125	-34.26	20230210	1030	35.63	20221013	1.86	N	016880	500	422 억		1884042	N	N	144	N	00	N
153	20230705	090255	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1416	12	2	0.85	10420817	7334	0.58	1422	1423	1415	1825	983	1404	1420.89	2.36	0	-1781	1584	1493	1448	1357	1312	1471	1335	422	421	500	1010	1	1	79927080	1132	13.75	1.41	12	0.01	103.00	1002.00	2125	20230210	-33.36	1030	20221013	37.48	2125	-33.36	20230210	1125	25.87	20230103	2125	-33.36	20230210	1030	37.48	20221013	1.86	N	016880	500	422 억		1884042	N	N	144	N	00	N
154	20230704	160255	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1404	25	2	1.81	1839557654	1256408	172.68	1539	1539	1403	1792	966	1379	1464.17	2.63	0	-219581	1442	1410	1390	1358	1338	1400	1348	422	413	500	990	1	1	79927080	1122	13.63	1.40	12	1.57	103.00	1002.00	2125	20230210	-33.93	1030	20221013	36.31	2125	-33.93	20230210	1125	24.80	20230103	2125	-33.93	20230210	1030	36.31	20221013	1.83	N	016880	500	422 억		2102563	N	N	144	N	00	N
155	20230704	150252	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1407	28	2	2.03	1813925854	1238180	170.17	1539	1539	1403	1792	966	1379	1464.99	2.63	0	-218749	1442	1410	1390	1358	1338	1400	1348	422	413	500	990	1	1	79927080	1125	13.66	1.40	12	1.55	103.00	1002.00	2125	20230210	-33.79	1030	20221013	36.60	2125	-33.79	20230210	1125	25.07	20230103	2125	-33.79	20230210	1030	36.60	20221013	1.83	N	016880	500	422 억		2102563	N	N	30	N	00	N
156	20230704	140254	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1406	27	2	1.96	1777634095	1212438	166.63	1539	1539	1403	1792	966	1379	1466.16	2.63	0	-215951	1442	1410	1390	1358	1338	1400	1348	422	413	500	990	1	1	79927080	1124	13.65	1.40	12	1.52	103.00	1002.00	2125	20230210	-33.84	1030	20221013	36.50	2125	-33.84	20230210	1125	24.98	20230103	2125	-33.84	20230210	1030	36.50	20221013	1.83	N	016880	500	422 억		2102563	N	N	30	N	00	N
157	20230704	130252	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1413	34	2	2.47	1681435284	1144239	157.26	1539	1539	1403	1792	966	1379	1469.48	2.63	0	-200104	1442	1410	1390	1358	1338	1400	1348	422	413	500	990	1	1	79927080	1129	13.72	1.41	12	1.43	103.00	1002.00	2125	20230210	-33.51	1030	20221013	37.18	2125	-33.51	20230210	1125	25.60	20230103	2125	-33.51	20230210	1030	37.18	20221013	1.83	N	016880	500	422 억		2102563	N	N	30	N	00	N
158	20230704	120254	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1415	36	2	2.61	1643972645	1117758	153.62	1539	1539	1403	1792	966	1379	1470.78	2.63	0	-198631	1442	1410	1390	1358	1338	1400	1348	422	413	500	990	1	1	79927080	1131	13.74	1.41	12	1.40	103.00	1002.00	2125	20230210	-33.41	1030	20221013	37.38	2125	-33.41	20230210	1125	25.78	20230103	2125	-33.41	20230210	1030	37.38	20221013	1.83	N	016880	500	422 억		2102563	N	N	30	N	00	N
159	20230704	110250	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1417	38	2	2.76	1611978807	1095155	150.51	1539	1539	1403	1792	966	1379	1471.92	2.63	0	-196889	1442	1410	1390	1358	1338	1400	1348	422	413	500	990	1	1	79927080	1133	13.76	1.41	12	1.37	103.00	1002.00	2125	20230210	-33.32	1030	20221013	37.57	2125	-33.32	20230210	1125	25.96	20230103	2125	-33.32	20230210	1030	37.57	20221013	1.83	N	016880	500	422 억		2102563	N	N	30	N	00	N
160	20230704	100251	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1429	50	2	3.63	1416054710	957584	131.61	1539	1539	1421	1792	966	1379	1478.78	2.63	0	-166332	1442	1410	1390	1358	1338	1400	1348	422	413	500	990	1	1	79927080	1142	13.87	1.43	12	1.20	103.00	1002.00	2125	20230210	-32.75	1030	20221013	38.74	2125	-32.75	20230210	1125	27.02	20230103	2125	-32.75	20230210	1030	38.74	20221013	1.83	N	016880	500	422 억		2102563	N	N	30	N	00	N
161	20230704	090251	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1527	148	2	10.73	320917654	208755	28.69	1539	1539	1525	1792	966	1379	1537.29	2.63	0	-14323	1442	1410	1390	1358	1338	1400	1348	422	413	500	990	1	1	79927080	1220	14.83	1.52	12	0.26	103.00	1002.00	2125	20230210	-28.14	1030	20221013	48.25	2125	-28.14	20230210	1125	35.73	20230103	2125	-28.14	20230210	1030	48.25	20221013	1.83	N	016880	500	422 억		2102563	N	N	30	N	00	N
162	20230703	160249	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1379	-11	5	-0.79	405644720	292201	68.51	1390	1422	1370	1807	973	1390	1388.26	2.67	0	-32956	1466	1427	1407	1368	1348	1418	1359	422	417	500	1000	1	1	79927080	1102	13.39	1.38	12	0.37	103.00	1002.00	2125	20230210	-35.11	1030	20221013	33.88	2125	-35.11	20230210	1125	22.58	20230103	2125	-35.11	20230210	1030	33.88	20221013	1.81	N	016880	500	422 억		2137394	N	N	30	N	00	N
163	20230703	150251	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1379	-11	5	-0.79	352675185	253783	59.50	1390	1422	1370	1807	973	1390	1389.67	2.67	0	-17191	1466	1427	1407	1368	1348	1418	1359	422	417	500	1000	1	1	79927080	1102	13.39	1.38	12	0.32	103.00	1002.00	2125	20230210	-35.11	1030	20221013	33.88	2125	-35.11	20230210	1125	22.58	20230103	2125	-35.11	20230210	1030	33.88	20221013	1.81	N	016880	500	422 억		2137394	N	N	2	N	00	N
164	20230703	140250	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1384	-6	5	-0.43	319469592	229692	53.86	1390	1422	1370	1807	973	1390	1390.86	2.67	0	-14828	1466	1427	1407	1368	1348	1418	1359	422	417	500	1000	1	1	79927080	1106	13.44	1.38	12	0.29	103.00	1002.00	2125	20230210	-34.87	1030	20221013	34.37	2125	-34.87	20230210	1125	23.02	20230103	2125	-34.87	20230210	1030	34.37	20221013	1.81	N	016880	500	422 억		2137394	N	N	2	N	00	N
165	20230703	130249	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1373	-17	5	-1.22	157344717	113092	26.52	1390	1409	1372	1807	973	1390	1391.30	2.67	0	-6460	1466	1427	1407	1368	1348	1418	1359	422	417	500	1000	1	1	79927080	1097	13.33	1.37	12	0.14	103.00	1002.00	2125	20230210	-35.39	1030	20221013	33.30	2125	-35.39	20230210	1125	22.04	20230103	2125	-35.39	20230210	1030	33.30	20221013	1.81	N	016880	500	422 억		2137394	N	N	2	N	00	N
166	20230703	120249	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1391	1	2	0.07	104465982	74814	17.54	1390	1409	1390	1807	973	1390	1396.34	2.67	0	2080	1466	1427	1407	1368	1348	1418	1359	422	417	500	1000	1	1	79927080	1112	13.50	1.39	12	0.09	103.00	1002.00	2125	20230210	-34.54	1030	20221013	35.05	2125	-34.54	20230210	1125	23.64	20230103	2125	-34.54	20230210	1030	35.05	20221013	1.81	N	016880	500	422 억		2137394	N	N	2	N	00	N
167	20230703	110250	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1397	7	2	0.50	76599387	54808	12.85	1390	1409	1390	1807	973	1390	1397.60	2.67	0	7860	1466	1427	1407	1368	1348	1418	1359	422	417	500	1000	1	1	79927080	1117	13.56	1.39	12	0.07	103.00	1002.00	2125	20230210	-34.26	1030	20221013	35.63	2125	-34.26	20230210	1125	24.18	20230103	2125	-34.26	20230210	1030	35.63	20221013	1.81	N	016880	500	422 억		2137394	N	N	2	N	00	N
168	20230703	100246	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1400	10	2	0.72	54866110	39255	9.20	1390	1409	1390	1807	973	1390	1397.68	2.67	0	10656	1466	1427	1407	1368	1348	1418	1359	422	417	500	1000	1	1	79927080	1119	13.59	1.40	12	0.05	103.00	1002.00	2125	20230210	-34.12	1030	20221013	35.92	2125	-34.12	20230210	1125	24.44	20230103	2125	-34.12	20230210	1030	35.92	20221013	1.81	N	016880	500	422 억		2137394	N	N	2	N	00	N
169	20230703	090247	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	1395	5	2	0.36	6125735	4407	1.03	1390	1395	1390	1807	973	1390	1390.00	2.67	0	0	1466	1427	1407	1368	1348	1418	1359	422	417	500	1000	1	1	79927080	1115	13.54	1.39	12	0.01	103.00	1002.00	2125	20230210	-34.35	1030	20221013	35.44	2125	-34.35	20230210	1125	24.00	20230103	2125	-34.35	20230210	1030	35.44	20221013	1.81	N	016880	500	422 억		2137394	N	N	2	N	00	N