KissMeData/053690/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	160533	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	26500	800	2	3.11	3375467200	128458	79.27	26250	26700	25750	33400	18000	25700	26280.00	2.25	0	2354	27366	26532	25666	24832	23966	26950	25250	55	7700	500	15930	50	1	10957550	2904	12.41	1.57	12	1.17	2136.00	16909.00	48900	20221107	-45.81	11100	20220802	138.74	40150	-34.00	20230503	24600	7.72	20230327	48900	-45.81	20221107	11100	138.74	20220802	7.17	N	053690	500	54 억		246150	N	N	1073	N	00	N
3	20230731	150534	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	26400	700	2	2.72	3032816400	115517	71.29	26250	26700	25750	33400	18000	25700	26258.19	2.25	0	4117	27366	26532	25666	24832	23966	26950	25250	55	7700	500	15930	50	1	10957550	2893	12.36	1.56	12	1.05	2136.00	16909.00	48900	20221107	-46.01	11100	20220802	137.84	40150	-34.25	20230503	24600	7.32	20230327	48900	-46.01	20221107	11100	137.84	20220802	7.17	N	053690	500	54 억		246150	N	N	10	N	00	N
4	20230731	140535	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	26350	650	2	2.53	2745704800	104594	64.55	26250	26700	25750	33400	18000	25700	26255.36	2.25	0	5706	27366	26532	25666	24832	23966	26950	25250	55	7700	500	15930	50	1	10957550	2887	12.34	1.56	12	0.95	2136.00	16909.00	48900	20221107	-46.11	11100	20220802	137.39	40150	-34.37	20230503	24600	7.11	20230327	48900	-46.11	20221107	11100	137.39	20220802	7.17	N	053690	500	54 억		246150	N	N	10	N	00	N
5	20230731	130535	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	26350	650	2	2.53	2613898500	99585	61.46	26250	26700	25750	33400	18000	25700	26252.39	2.25	0	6086	27366	26532	25666	24832	23966	26950	25250	55	7700	500	15930	50	1	10957550	2887	12.34	1.56	12	0.91	2136.00	16909.00	48900	20221107	-46.11	11100	20220802	137.39	40150	-34.37	20230503	24600	7.11	20230327	48900	-46.11	20221107	11100	137.39	20220802	7.17	N	053690	500	54 억		246150	N	N	10	N	00	N
6	20230731	120541	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	26450	750	2	2.92	2437811950	92901	57.33	26250	26700	25750	33400	18000	25700	26245.71	2.25	0	6806	27366	26532	25666	24832	23966	26950	25250	55	7700	500	15930	50	1	10957550	2898	12.38	1.56	12	0.85	2136.00	16909.00	48900	20221107	-45.91	11100	20220802	138.29	40150	-34.12	20230503	24600	7.52	20230327	48900	-45.91	20221107	11100	138.29	20220802	7.17	N	053690	500	54 억		246150	N	N	10	N	00	N
7	20230731	110543	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	26400	700	2	2.72	1967962250	75064	46.32	26250	26700	25750	33400	18000	25700	26222.74	2.25	0	5624	27366	26532	25666	24832	23966	26950	25250	55	7700	500	15930	50	1	10957550	2893	12.36	1.56	12	0.69	2136.00	16909.00	48900	20221107	-46.01	11100	20220802	137.84	40150	-34.25	20230503	24600	7.32	20230327	48900	-46.01	20221107	11100	137.84	20220802	7.17	N	053690	500	54 억		246150	N	N	10	N	00	N
8	20230731	100542	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	26300	600	2	2.33	1111296600	42688	26.34	26250	26350	25750	33400	18000	25700	26039.41	2.25	0	7856	27366	26532	25666	24832	23966	26950	25250	55	7700	500	15930	50	1	10957550	2882	12.31	1.56	12	0.39	2136.00	16909.00	48900	20221107	-46.22	11100	20220802	136.94	40150	-34.50	20230503	24600	6.91	20230327	48900	-46.22	20221107	11100	136.94	20220802	7.17	N	053690	500	54 억		246150	N	N	10	N	00	N
9	20230731	090534	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	26250	550	2	2.14	86949650	3332	2.06	26250	26250	26050	33400	18000	25700	26221.68	2.25	0	-1509	27366	26532	25666	24832	23966	26950	25250	55	7700	500	15930	50	1	10957550	2876	12.29	1.55	12	0.03	2136.00	16909.00	48900	20221107	-46.32	11100	20220802	136.49	40150	-34.62	20230503	24600	6.71	20230327	48900	-46.32	20221107	11100	136.49	20220802	7.17	N	053690	500	54 억		246150	N	N	10	N	00	N
10	20230728	160537	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	25700	150	2	0.59	4118625350	159695	82.41	24800	26500	24800	33200	17900	25550	25790.86	1.92	0	35278	27316	26432	25716	24832	24116	26875	25275	55	7650	500	15840	50	1	10957550	2816	12.03	1.52	12	1.46	2136.00	16909.00	48900	20221107	-47.44	11100	20220802	131.53	40150	-35.99	20230503	24600	4.47	20230327	48900	-47.44	20221107	11100	131.53	20220802	8.04	N	053690	500	54 억		210134	N	N	10	N	00	N
11	20230728	150537	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	25950	400	2	1.57	3778556200	146505	75.60	24800	26500	24800	33200	17900	25550	25791.33	1.92	0	34391	27316	26432	25716	24832	24116	26875	25275	55	7650	500	15840	50	1	10957550	2843	12.15	1.53	12	1.34	2136.00	16909.00	48900	20221107	-46.93	11100	20220802	133.78	40150	-35.37	20230503	24600	5.49	20230327	48900	-46.93	20221107	11100	133.78	20220802	8.04	N	053690	500	54 억		210134	N	N	5	N	00	N
12	20230728	140534	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	26150	600	2	2.35	3447659600	133743	69.01	24800	26500	24800	33200	17900	25550	25778.26	1.92	0	36469	27316	26432	25716	24832	24116	26875	25275	55	7650	500	15840	50	1	10957550	2865	12.24	1.55	12	1.22	2136.00	16909.00	48900	20221107	-46.52	11100	20220802	135.59	40150	-34.87	20230503	24600	6.30	20230327	48900	-46.52	20221107	11100	135.59	20220802	8.04	N	053690	500	54 억		210134	N	N	5	N	00	N
13	20230728	130537	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	26400	850	2	3.33	3239419700	125801	64.92	24800	26500	24800	33200	17900	25550	25750.36	1.92	0	35519	27316	26432	25716	24832	24116	26875	25275	55	7650	500	15840	50	1	10957550	2893	12.36	1.56	12	1.15	2136.00	16909.00	48900	20221107	-46.01	11100	20220802	137.84	40150	-34.25	20230503	24600	7.32	20230327	48900	-46.01	20221107	11100	137.84	20220802	8.04	N	053690	500	54 억		210134	N	N	5	N	00	N
14	20230728	120534	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	26150	600	2	2.35	2683760200	104712	54.03	24800	26250	24800	33200	17900	25550	25629.93	1.92	0	36029	27316	26432	25716	24832	24116	26875	25275	55	7650	500	15840	50	1	10957550	2865	12.24	1.55	12	0.96	2136.00	16909.00	48900	20221107	-46.52	11100	20220802	135.59	40150	-34.87	20230503	24600	6.30	20230327	48900	-46.52	20221107	11100	135.59	20220802	8.04	N	053690	500	54 억		210134	N	N	5	N	00	N
15	20230728	110538	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	25950	400	2	1.57	2306757800	90242	46.57	24800	26100	24800	33200	17900	25550	25561.91	1.92	0	30174	27316	26432	25716	24832	24116	26875	25275	55	7650	500	15840	50	1	10957550	2843	12.15	1.53	12	0.82	2136.00	16909.00	48900	20221107	-46.93	11100	20220802	133.78	40150	-35.37	20230503	24600	5.49	20230327	48900	-46.93	20221107	11100	133.78	20220802	8.04	N	053690	500	54 억		210134	N	N	5	N	00	N
16	20230728	100531	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	25600	50	2	0.20	1666638650	65505	33.80	24800	25900	24800	33200	17900	25550	25442.91	1.92	0	23110	27316	26432	25716	24832	24116	26875	25275	55	7650	500	15840	50	1	10957550	2805	11.99	1.51	12	0.60	2136.00	16909.00	48900	20221107	-47.65	11100	20220802	130.63	40150	-36.24	20230503	24600	4.07	20230327	48900	-47.65	20221107	11100	130.63	20220802	8.04	N	053690	500	54 억		210134	N	N	5	N	00	N
17	20230728	090536	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	25600	50	2	0.20	457815100	18249	9.42	24800	25600	24800	33200	17900	25550	25086.93	1.92	0	5341	27316	26432	25716	24832	24116	26875	25275	55	7650	500	15840	50	1	10957550	2805	11.99	1.51	12	0.17	2136.00	16909.00	48900	20221107	-47.65	11100	20220802	130.63	40150	-36.24	20230503	24600	4.07	20230327	48900	-47.65	20221107	11100	130.63	20220802	8.04	N	053690	500	54 억		210134	N	N	5	N	00	N
18	20230727	160532	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	25550	100	2	0.39	4916089150	189755	31.54	25000	26600	25000	33050	17850	25450	25908.38	1.54	-4639	46750	30416	27932	26316	23832	22216	27125	23025	55	7600	500	15770	50	1	10957550	2800	11.96	1.51	12	1.73	2136.00	16909.00	48900	20221107	-47.75	11100	20220802	130.18	40150	-36.36	20230503	24600	3.86	20230327	48900	-47.75	20221107	11100	130.18	20220802	8.19	N	053690	500	54 억		168851	N	N	5	N	00	N
19	20230727	150534	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	25650	200	2	0.79	4527525450	174566	29.01	25000	26600	25000	33050	17850	25450	25935.93	1.54	-4639	40501	30416	27932	26316	23832	22216	27125	23025	55	7600	500	15770	50	1	10957550	2811	12.01	1.52	12	1.59	2136.00	16909.00	48900	20221107	-47.55	11100	20220802	131.08	40150	-36.11	20230503	24600	4.27	20230327	48900	-47.55	20221107	11100	131.08	20220802	8.19	N	053690	500	54 억		168851	N	N	0	N	00	N
20	20230727	140530	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	26100	650	2	2.55	3957177000	152498	25.35	25000	26600	25000	33050	17850	25450	25949.08	1.54	-4639	38630	30416	27932	26316	23832	22216	27125	23025	55	7600	500	15770	50	1	10957550	2860	12.22	1.54	12	1.39	2136.00	16909.00	48900	20221107	-46.63	11100	20220802	135.14	40150	-34.99	20230503	24600	6.10	20230327	48900	-46.63	20221107	11100	135.14	20220802	8.19	N	053690	500	54 억		168851	N	N	0	N	00	N
21	20230727	130530	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	25750	300	2	1.18	3439007500	132499	22.02	25000	26600	25000	33050	17850	25450	25955.02	1.54	-4639	31035	30416	27932	26316	23832	22216	27125	23025	55	7600	500	15770	50	1	10957550	2822	12.06	1.52	12	1.21	2136.00	16909.00	48900	20221107	-47.34	11100	20220802	131.98	40150	-35.87	20230503	24600	4.67	20230327	48900	-47.34	20221107	11100	131.98	20220802	8.19	N	053690	500	54 억		168851	N	N	0	N	00	N
22	20230727	120533	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	25800	350	2	1.38	3129558300	120478	20.02	25000	26600	25000	33050	17850	25450	25976.24	1.54	-4639	31705	30416	27932	26316	23832	22216	27125	23025	55	7600	500	15770	50	1	10957550	2827	12.08	1.53	12	1.10	2136.00	16909.00	48900	20221107	-47.24	11100	20220802	132.43	40150	-35.74	20230503	24600	4.88	20230327	48900	-47.24	20221107	11100	132.43	20220802	8.19	N	053690	500	54 억		168851	N	N	0	N	00	N
23	20230727	110532	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	26200	750	2	2.95	2823289650	108715	18.07	25000	26600	25000	33050	17850	25450	25969.70	1.54	-4639	33620	30416	27932	26316	23832	22216	27125	23025	55	7600	500	15770	50	1	10957550	2871	12.27	1.55	12	0.99	2136.00	16909.00	48900	20221107	-46.42	11100	20220802	136.04	40150	-34.74	20230503	24600	6.50	20230327	48900	-46.42	20221107	11100	136.04	20220802	8.19	N	053690	500	54 억		168851	N	N	0	N	00	N
24	20230727	100531	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	26450	1000	2	3.93	2116774250	81868	13.61	25000	26550	25000	33050	17850	25450	25856.01	1.54	-4639	19684	30416	27932	26316	23832	22216	27125	23025	55	7600	500	15770	50	1	10957550	2898	12.38	1.56	12	0.75	2136.00	16909.00	48900	20221107	-45.91	11100	20220802	138.29	40150	-34.12	20230503	24600	7.52	20230327	48900	-45.91	20221107	11100	138.29	20220802	8.19	N	053690	500	54 억		168851	N	N	0	N	00	N
25	20230727	090531	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	25500	50	2	0.20	333948050	13223	2.20	25000	25650	25000	33050	17850	25450	25254.90	1.54	-4639	3254	30416	27932	26316	23832	22216	27125	23025	55	7600	500	15770	50	1	10957550	2794	11.94	1.51	12	0.12	2136.00	16909.00	48900	20221107	-47.85	11100	20220802	129.73	40150	-36.49	20230503	24600	3.66	20230327	48900	-47.85	20221107	11100	129.73	20220802	8.19	N	053690	500	54 억		168851	N	N	0	N	00	N
26	20230726	160529	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	25450	-2050	5	-7.45	15590820500	597585	241.59	27950	28800	24700	35750	19250	27500	26090.33	1.58	0	-7735	29100	28300	27650	26850	26200	27975	26525	55	8250	500	17050	50	1	10957550	2789	11.91	1.51	12	5.45	2136.00	16909.00	48900	20221107	-47.96	11100	20220802	129.28	40150	-36.61	20230503	24600	3.46	20230327	48900	-47.96	20221107	11100	129.28	20220802	8.18	N	053690	500	54 억		173490	N	N	0	N	00	N
27	20230726	150533	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	25250	-2250	5	-8.18	14994485100	574107	232.10	27950	28800	24700	35750	19250	27500	26117.93	1.58	0	-11843	29100	28300	27650	26850	26200	27975	26525	55	8250	500	17050	50	1	10957550	2767	11.82	1.49	12	5.24	2136.00	16909.00	48900	20221107	-48.36	11100	20220802	127.48	40150	-37.11	20230503	24600	2.64	20230327	48900	-48.36	20221107	11100	127.48	20220802	8.18	N	053690	500	54 억		173490	N	N	0	N	00	N
28	20230726	140530	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	25100	-2400	5	-8.73	13884322000	529912	214.23	27950	28800	24700	35750	19250	27500	26201.18	1.58	0	-11008	29100	28300	27650	26850	26200	27975	26525	55	8250	500	17050	50	1	10957550	2750	11.75	1.48	12	4.84	2136.00	16909.00	48900	20221107	-48.67	11100	20220802	126.13	40150	-37.48	20230503	24600	2.03	20230327	48900	-48.67	20221107	11100	126.13	20220802	8.18	N	053690	500	54 억		173490	N	N	0	N	00	N
29	20230726	130528	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	24900	-2600	5	-9.45	12605184000	479123	193.70	27950	28800	24700	35750	19250	27500	26308.87	1.58	0	-16974	29100	28300	27650	26850	26200	27975	26525	55	8250	500	17050	50	1	10957550	2728	11.66	1.47	12	4.37	2136.00	16909.00	48900	20221107	-49.08	11100	20220802	124.32	40150	-37.98	20230503	24600	1.22	20230327	48900	-49.08	20221107	11100	124.32	20220802	8.18	N	053690	500	54 억		173490	N	N	0	N	00	N
30	20230726	120530	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	25000	-2500	5	-9.09	11003338600	414835	167.71	27950	28800	25000	35750	19250	27500	26524.61	1.58	0	-13682	29100	28300	27650	26850	26200	27975	26525	55	8250	500	17050	50	1	10957550	2739	11.70	1.48	12	3.79	2136.00	16909.00	48900	20221107	-48.88	11100	20220802	125.23	40150	-37.73	20230503	24600	1.63	20230327	48900	-48.88	20221107	11100	125.23	20220802	8.18	N	053690	500	54 억		173490	N	N	0	N	00	N
31	20230726	110527	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	25400	-2100	5	-7.64	9494884000	355015	143.52	27950	28800	25150	35750	19250	27500	26745.02	1.58	0	-9684	29100	28300	27650	26850	26200	27975	26525	55	8250	500	17050	50	1	10957550	2783	11.89	1.50	12	3.24	2136.00	16909.00	48900	20221107	-48.06	11100	20220802	128.83	40150	-36.74	20230503	24600	3.25	20230327	48900	-48.06	20221107	11100	128.83	20220802	8.18	N	053690	500	54 억		173490	N	N	0	N	00	N
32	20230726	100531	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	25800	-1700	5	-6.18	7130094300	262054	105.94	27950	28800	25500	35750	19250	27500	27208.49	1.58	0	-5621	29100	28300	27650	26850	26200	27975	26525	55	8250	500	17050	50	1	10957550	2827	12.08	1.53	12	2.39	2136.00	16909.00	48900	20221107	-47.24	11100	20220802	132.43	40150	-35.74	20230503	24600	4.88	20230327	48900	-47.24	20221107	11100	132.43	20220802	8.18	N	053690	500	54 억		173490	N	N	0	N	00	N
33	20230726	090526	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	28250	750	2	2.73	1975113200	69691	28.17	27950	28800	27850	35750	19250	27500	28341.01	1.58	0	5123	29100	28300	27650	26850	26200	27975	26525	55	8250	500	17050	50	1	10957550	3096	13.23	1.67	12	0.64	2136.00	16909.00	48900	20221107	-42.23	11100	20220802	154.50	40150	-29.64	20230503	24600	14.84	20230327	48900	-42.23	20221107	11100	154.50	20220802	8.18	N	053690	500	54 억		173490	N	N	0	N	00	N
34	20230725	160524	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	27500	-950	5	-3.34	6601799700	239377	87.02	28050	28450	27000	36950	19950	28450	27579.23	1.50	0	7793	30250	29350	28750	27850	27250	29050	27550	55	8500	500	17630	50	1	10957550	3013	12.87	1.63	12	2.18	2136.00	16909.00	48900	20221107	-43.76	11100	20220802	147.75	40150	-31.51	20230503	24600	11.79	20230327	48900	-43.76	20221107	11100	147.75	20220802	8.24	N	053690	500	54 억		164214	N	N	0	N	00	N
35	20230725	150522	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	27650	-800	5	-2.81	5922373800	214646	78.03	28050	28450	27000	36950	19950	28450	27591.18	1.50	0	7620	30250	29350	28750	27850	27250	29050	27550	55	8500	500	17630	50	1	10957550	3030	12.94	1.64	12	1.96	2136.00	16909.00	48900	20221107	-43.46	11100	20220802	149.10	40150	-31.13	20230503	24600	12.40	20230327	48900	-43.46	20221107	11100	149.10	20220802	8.24	N	053690	500	54 억		164214	N	N	0	N	00	N
36	20230725	140522	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	27550	-900	5	-3.16	5137211100	186211	67.69	28050	28450	27000	36950	19950	28450	27587.92	1.50	0	6574	30250	29350	28750	27850	27250	29050	27550	55	8500	500	17630	50	1	10957550	3019	12.90	1.63	12	1.70	2136.00	16909.00	48900	20221107	-43.66	11100	20220802	148.20	40150	-31.38	20230503	24600	11.99	20230327	48900	-43.66	20221107	11100	148.20	20220802	8.24	N	053690	500	54 억		164214	N	N	0	N	00	N
37	20230725	130526	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	27600	-850	5	-2.99	4603792700	166857	60.66	28050	28450	27000	36950	19950	28450	27591.03	1.50	0	11130	30250	29350	28750	27850	27250	29050	27550	55	8500	500	17630	50	1	10957550	3024	12.92	1.63	12	1.52	2136.00	16909.00	48900	20221107	-43.56	11100	20220802	148.65	40150	-31.26	20230503	24600	12.20	20230327	48900	-43.56	20221107	11100	148.65	20220802	8.24	N	053690	500	54 억		164214	N	N	0	N	00	N
38	20230725	120526	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	27700	-750	5	-2.64	4318394150	156532	56.90	28050	28450	27000	36950	19950	28450	27587.69	1.50	0	9661	30250	29350	28750	27850	27250	29050	27550	55	8500	500	17630	50	1	10957550	3035	12.97	1.64	12	1.43	2136.00	16909.00	48900	20221107	-43.35	11100	20220802	149.55	40150	-31.01	20230503	24600	12.60	20230327	48900	-43.35	20221107	11100	149.55	20220802	8.24	N	053690	500	54 억		164214	N	N	0	N	00	N
39	20230725	110523	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	27700	-750	5	-2.64	4025978200	145966	53.06	28050	28450	27000	36950	19950	28450	27581.36	1.50	0	6321	30250	29350	28750	27850	27250	29050	27550	55	8500	500	17630	50	1	10957550	3035	12.97	1.64	12	1.33	2136.00	16909.00	48900	20221107	-43.35	11100	20220802	149.55	40150	-31.01	20230503	24600	12.60	20230327	48900	-43.35	20221107	11100	149.55	20220802	8.24	N	053690	500	54 억		164214	N	N	0	N	00	N
40	20230725	100523	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	27550	-900	5	-3.16	3389933650	122889	44.67	28050	28450	27000	36950	19950	28450	27585.03	1.50	0	9211	30250	29350	28750	27850	27250	29050	27550	55	8500	500	17630	50	1	10957550	3019	12.90	1.63	12	1.12	2136.00	16909.00	48900	20221107	-43.66	11100	20220802	148.20	40150	-31.38	20230503	24600	11.99	20230327	48900	-43.66	20221107	11100	148.20	20220802	8.24	N	053690	500	54 억		164214	N	N	0	N	00	N
41	20230725	090523	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	28050	-400	5	-1.41	431091300	15317	5.57	28050	28450	28000	36950	19950	28450	28143.77	1.50	0	4325	30250	29350	28750	27850	27250	29050	27550	55	8500	500	17630	50	1	10957550	3074	13.13	1.66	12	0.14	2136.00	16909.00	48900	20221107	-42.64	11100	20220802	152.70	40150	-30.14	20230503	24600	14.02	20230327	48900	-42.64	20221107	11100	152.70	20220802	8.24	N	053690	500	54 억		164214	N	N	0	N	00	N
42	20230724	160525	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	28450	-1200	5	-4.05	7663249100	268575	215.38	29600	29650	28150	38500	20800	29650	28531.92	1.88	0	-44730	30250	29950	29500	29200	28750	30100	29350	55	8850	500	18380	50	1	10957550	3117	13.32	1.68	12	2.45	2136.00	16909.00	48900	20221107	-41.82	11100	20220802	156.31	40150	-29.14	20230503	24600	15.65	20230327	48900	-41.82	20221107	11100	156.31	20220802	8.08	N	053690	500	54 억		205650	N	N	0	N	00	N
43	20230724	150521	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	28550	-1100	5	-3.71	7329866400	256865	205.99	29600	29650	28150	38500	20800	29650	28534.30	1.88	0	-43927	30250	29950	29500	29200	28750	30100	29350	55	8850	500	18380	50	1	10957550	3128	13.37	1.69	12	2.34	2136.00	16909.00	48900	20221107	-41.62	11100	20220802	157.21	40150	-28.89	20230503	24600	16.06	20230327	48900	-41.62	20221107	11100	157.21	20220802	8.08	N	053690	500	54 억		205650	N	N	0	N	00	N
44	20230724	140520	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	28200	-1450	5	-4.89	6207196550	217262	174.23	29600	29650	28150	38500	20800	29650	28568.30	1.88	0	-46719	30250	29950	29500	29200	28750	30100	29350	55	8850	500	18380	50	1	10957550	3090	13.20	1.67	12	1.98	2136.00	16909.00	48900	20221107	-42.33	11100	20220802	154.05	40150	-29.76	20230503	24600	14.63	20230327	48900	-42.33	20221107	11100	154.05	20220802	8.08	N	053690	500	54 억		205650	N	N	0	N	00	N
45	20230724	130520	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	28350	-1300	5	-4.38	5357949700	187257	150.17	29600	29650	28150	38500	20800	29650	28610.81	1.88	0	-42076	30250	29950	29500	29200	28750	30100	29350	55	8850	500	18380	50	1	10957550	3106	13.27	1.68	12	1.71	2136.00	16909.00	48900	20221107	-42.02	11100	20220802	155.41	40150	-29.39	20230503	24600	15.24	20230327	48900	-42.02	20221107	11100	155.41	20220802	8.08	N	053690	500	54 억		205650	N	N	0	N	00	N
46	20230724	120521	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	28250	-1400	5	-4.72	4916475900	171652	137.66	29600	29650	28150	38500	20800	29650	28639.99	1.88	0	-40742	30250	29950	29500	29200	28750	30100	29350	55	8850	500	18380	50	1	10957550	3096	13.23	1.67	12	1.57	2136.00	16909.00	48900	20221107	-42.23	11100	20220802	154.50	40150	-29.64	20230503	24600	14.84	20230327	48900	-42.23	20221107	11100	154.50	20220802	8.08	N	053690	500	54 억		205650	N	N	0	N	00	N
47	20230724	110524	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	28250	-1400	5	-4.72	3866274050	134467	107.83	29600	29650	28250	38500	20800	29650	28750.17	1.88	0	-37076	30250	29950	29500	29200	28750	30100	29350	55	8850	500	18380	50	1	10957550	3096	13.23	1.67	12	1.23	2136.00	16909.00	48900	20221107	-42.23	11100	20220802	154.50	40150	-29.64	20230503	24600	14.84	20230327	48900	-42.23	20221107	11100	154.50	20220802	8.08	N	053690	500	54 억		205650	N	N	0	N	00	N
48	20230724	100518	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	28750	-900	5	-3.04	2253470800	77865	62.44	29600	29650	28650	38500	20800	29650	28937.44	1.88	0	-23079	30250	29950	29500	29200	28750	30100	29350	55	8850	500	18380	50	1	10957550	3150	13.46	1.70	12	0.71	2136.00	16909.00	48900	20221107	-41.21	11100	20220802	159.01	40150	-28.39	20230503	24600	16.87	20230327	48900	-41.21	20221107	11100	159.01	20220802	8.08	N	053690	500	54 억		205650	N	N	0	N	00	N
49	20230724	090522	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	29200	-450	5	-1.52	418953450	14242	11.42	29600	29650	29200	38500	20800	29650	29410.69	1.88	0	-8666	30250	29950	29500	29200	28750	30100	29350	55	8850	500	18380	50	1	10957550	3200	13.67	1.73	12	0.13	2136.00	16909.00	48900	20221107	-40.29	11100	20220802	163.06	40150	-27.27	20230503	24600	18.70	20230327	48900	-40.29	20221107	11100	163.06	20220802	8.08	N	053690	500	54 억		205650	N	N	0	N	00	N
50	20230721	160517	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	29650	150	2	0.51	3594708000	121761	72.44	29200	29800	29050	38350	20650	29500	29522.17	1.76	0	12703	30433	29966	29483	29016	28533	30200	29250	55	8850	500	18290	50	1	10957550	3249	13.88	1.75	12	1.11	2136.00	16909.00	48900	20221107	-39.37	11100	20220802	167.12	40150	-26.15	20230503	24600	20.53	20230327	48900	-39.37	20221107	11100	167.12	20220802	8.15	N	053690	500	54 억		192709	N	N	6	N	00	N
51	20230721	150520	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	29500	0	3	0.00	3349451600	113473	67.50	29200	29800	29050	38350	20650	29500	29517.76	1.76	0	13068	30433	29966	29483	29016	28533	30200	29250	55	8850	500	18290	50	1	10957550	3232	13.81	1.74	12	1.04	2136.00	16909.00	48900	20221107	-39.67	11100	20220802	165.77	40150	-26.53	20230503	24600	19.92	20230327	48900	-39.67	20221107	11100	165.77	20220802	8.15	N	053690	500	54 억		192709	N	N	6	N	00	N
52	20230721	140517	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	29600	100	2	0.34	2812120650	95306	56.70	29200	29800	29050	38350	20650	29500	29506.29	1.76	0	14850	30433	29966	29483	29016	28533	30200	29250	55	8850	500	18290	50	1	10957550	3243	13.86	1.75	12	0.87	2136.00	16909.00	48900	20221107	-39.47	11100	20220802	166.67	40150	-26.28	20230503	24600	20.33	20230327	48900	-39.47	20221107	11100	166.67	20220802	8.15	N	053690	500	54 억		192709	N	N	6	N	00	N
53	20230721	130518	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	29600	100	2	0.34	2587947950	87736	52.19	29200	29800	29050	38350	20650	29500	29496.96	1.76	0	15415	30433	29966	29483	29016	28533	30200	29250	55	8850	500	18290	50	1	10957550	3243	13.86	1.75	12	0.80	2136.00	16909.00	48900	20221107	-39.47	11100	20220802	166.67	40150	-26.28	20230503	24600	20.33	20230327	48900	-39.47	20221107	11100	166.67	20220802	8.15	N	053690	500	54 억		192709	N	N	6	N	00	N
54	20230721	120523	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	29700	200	2	0.68	2184938000	74121	44.09	29200	29800	29050	38350	20650	29500	29477.69	1.76	0	14081	30433	29966	29483	29016	28533	30200	29250	55	8850	500	18290	50	1	10957550	3254	13.90	1.76	12	0.68	2136.00	16909.00	48900	20221107	-39.26	11100	20220802	167.57	40150	-26.03	20230503	24600	20.73	20230327	48900	-39.26	20221107	11100	167.57	20220802	8.15	N	053690	500	54 억		192709	N	N	6	N	00	N
55	20230721	110521	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	29700	200	2	0.68	1742556150	59246	35.25	29200	29700	29050	38350	20650	29500	29410.71	1.76	0	10812	30433	29966	29483	29016	28533	30200	29250	55	8850	500	18290	50	1	10957550	3254	13.90	1.76	12	0.54	2136.00	16909.00	48900	20221107	-39.26	11100	20220802	167.57	40150	-26.03	20230503	24600	20.73	20230327	48900	-39.26	20221107	11100	167.57	20220802	8.15	N	053690	500	54 억		192709	N	N	6	N	00	N
56	20230721	100520	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	29500	0	3	0.00	1167991000	39797	23.68	29200	29650	29050	38350	20650	29500	29344.82	1.76	0	8076	30433	29966	29483	29016	28533	30200	29250	55	8850	500	18290	50	1	10957550	3232	13.81	1.74	12	0.36	2136.00	16909.00	48900	20221107	-39.67	11100	20220802	165.77	40150	-26.53	20230503	24600	19.92	20230327	48900	-39.67	20221107	11100	165.77	20220802	8.15	N	053690	500	54 억		192709	N	N	6	N	00	N
57	20230721	090521	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	29200	-300	5	-1.02	474309550	16234	9.66	29200	29400	29050	38350	20650	29500	29198.49	1.76	0	4567	30433	29966	29483	29016	28533	30200	29250	55	8850	500	18290	50	1	10957550	3200	13.67	1.73	12	0.15	2136.00	16909.00	48900	20221107	-40.29	11100	20220802	163.06	40150	-27.27	20230503	24600	18.70	20230327	48900	-40.29	20221107	11100	163.06	20220802	8.15	N	053690	500	54 억		192709	N	N	6	N	00	N
58	20230720	160516	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	29500	300	2	1.03	4916828700	166778	134.47	29350	29950	29000	37950	20450	29200	29481.27	1.61	0	-8292	29866	29532	29166	28832	28466	29550	28850	55	8750	500	18100	50	1	10957550	3232	13.81	1.74	12	1.52	2136.00	16909.00	48900	20221107	-39.67	10900	20220719	170.64	40150	-26.53	20230503	24600	19.92	20230327	48900	-39.67	20221107	11100	165.77	20220802	7.97	N	053690	500	54 억		176417	N	N	6	N	00	N
59	20230720	150515	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	29500	300	2	1.03	4691496250	159139	128.31	29350	29950	29000	37950	20450	29200	29480.50	1.61	0	-8493	29866	29532	29166	28832	28466	29550	28850	55	8750	500	18100	50	1	10957550	3232	13.81	1.74	12	1.45	2136.00	16909.00	48900	20221107	-39.67	10900	20220719	170.64	40150	-26.53	20230503	24600	19.92	20230327	48900	-39.67	20221107	11100	165.77	20220802	7.97	N	053690	500	54 억		176417	N	N	6	N	00	N
60	20230720	140515	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	29600	400	2	1.37	4402753950	149356	120.42	29350	29950	29000	37950	20450	29200	29478.25	1.61	0	-5997	29866	29532	29166	28832	28466	29550	28850	55	8750	500	18100	50	1	10957550	3243	13.86	1.75	12	1.36	2136.00	16909.00	48900	20221107	-39.47	10900	20220719	171.56	40150	-26.28	20230503	24600	20.33	20230327	48900	-39.47	20221107	11100	166.67	20220802	7.97	N	053690	500	54 억		176417	N	N	6	N	00	N
61	20230720	130514	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	29500	300	2	1.03	4238071700	143774	115.92	29350	29950	29000	37950	20450	29200	29477.32	1.61	0	-4441	29866	29532	29166	28832	28466	29550	28850	55	8750	500	18100	50	1	10957550	3232	13.81	1.74	12	1.31	2136.00	16909.00	48900	20221107	-39.67	10900	20220719	170.64	40150	-26.53	20230503	24600	19.92	20230327	48900	-39.67	20221107	11100	165.77	20220802	7.97	N	053690	500	54 억		176417	N	N	6	N	00	N
62	20230720	120520	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	29550	350	2	1.20	3881925900	131691	106.18	29350	29950	29000	37950	20450	29200	29477.54	1.61	0	-6920	29866	29532	29166	28832	28466	29550	28850	55	8750	500	18100	50	1	10957550	3238	13.83	1.75	12	1.20	2136.00	16909.00	48900	20221107	-39.57	10900	20220719	171.10	40150	-26.40	20230503	24600	20.12	20230327	48900	-39.57	20221107	11100	166.22	20220802	7.97	N	053690	500	54 억		176417	N	N	6	N	00	N
63	20230720	110518	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	29600	400	2	1.37	3601449200	122207	98.53	29350	29950	29000	37950	20450	29200	29470.08	1.61	0	-9020	29866	29532	29166	28832	28466	29550	28850	55	8750	500	18100	50	1	10957550	3243	13.86	1.75	12	1.12	2136.00	16909.00	48900	20221107	-39.47	10900	20220719	171.56	40150	-26.28	20230503	24600	20.33	20230327	48900	-39.47	20221107	11100	166.67	20220802	7.97	N	053690	500	54 억		176417	N	N	6	N	00	N
64	20230720	100513	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	29500	300	2	1.03	2656704900	90197	72.72	29350	29950	29000	37950	20450	29200	29454.47	1.61	0	-9462	29866	29532	29166	28832	28466	29550	28850	55	8750	500	18100	50	1	10957550	3232	13.81	1.74	12	0.82	2136.00	16909.00	48900	20221107	-39.67	10900	20220719	170.64	40150	-26.53	20230503	24600	19.92	20230327	48900	-39.67	20221107	11100	165.77	20220802	7.97	N	053690	500	54 억		176417	N	N	6	N	00	N
65	20230720	090513	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	29900	700	2	2.40	547731600	18528	14.94	29350	29900	29250	37950	20450	29200	29562.39	1.61	0	5072	29866	29532	29166	28832	28466	29550	28850	55	8750	500	18100	50	1	10957550	3276	14.00	1.77	12	0.17	2136.00	16909.00	48900	20221107	-38.85	10900	20220719	174.31	40150	-25.53	20230503	24600	21.54	20230327	48900	-38.85	20221107	11100	169.37	20220802	7.97	N	053690	500	54 억		176417	N	N	6	N	00	N
66	20230719	160523	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	29200	-250	5	-0.85	3526527850	121293	62.73	29200	29500	28800	38250	20650	29450	29074.37	1.47	0	11896	31050	30250	29750	28950	28450	30000	28700	55	8800	500	18250	50	1	10957550	3200	13.67	1.73	12	1.11	2136.00	16909.00	48900	20221107	-40.29	10550	20220718	176.78	40150	-27.27	20230503	24600	18.70	20230327	48900	-40.29	20221107	10900	167.89	20220719	8.03	N	053690	500	54 억		161124	N	N	6	N	00	N
67	20230719	150522	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	29100	-350	5	-1.19	3289480450	113152	58.52	29200	29500	28800	38250	20650	29450	29071.27	1.47	0	10376	31050	30250	29750	28950	28450	30000	28700	55	8800	500	18250	50	1	10957550	3189	13.62	1.72	12	1.03	2136.00	16909.00	48900	20221107	-40.49	10550	20220718	175.83	40150	-27.52	20230503	24600	18.29	20230327	48900	-40.49	20221107	10900	166.97	20220719	8.03	N	053690	500	54 억		161124	N	N	18	N	00	N
68	20230719	140523	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	29050	-400	5	-1.36	2862129550	98469	50.93	29200	29500	28800	38250	20650	29450	29066.22	1.47	0	6565	31050	30250	29750	28950	28450	30000	28700	55	8800	500	18250	50	1	10957550	3183	13.60	1.72	12	0.90	2136.00	16909.00	48900	20221107	-40.59	10550	20220718	175.36	40150	-27.65	20230503	24600	18.09	20230327	48900	-40.59	20221107	10900	166.51	20220719	8.03	N	053690	500	54 억		161124	N	N	18	N	00	N
69	20230719	130518	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	29050	-400	5	-1.36	2410850900	82890	42.87	29200	29500	28800	38250	20650	29450	29084.85	1.47	0	6164	31050	30250	29750	28950	28450	30000	28700	55	8800	500	18250	50	1	10957550	3183	13.60	1.72	12	0.76	2136.00	16909.00	48900	20221107	-40.59	10550	20220718	175.36	40150	-27.65	20230503	24600	18.09	20230327	48900	-40.59	20221107	10900	166.51	20220719	8.03	N	053690	500	54 억		161124	N	N	18	N	00	N
70	20230719	120523	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	29100	-350	5	-1.19	2107444400	72435	37.46	29200	29500	28800	38250	20650	29450	29094.18	1.47	0	6112	31050	30250	29750	28950	28450	30000	28700	55	8800	500	18250	50	1	10957550	3189	13.62	1.72	12	0.66	2136.00	16909.00	48900	20221107	-40.49	10550	20220718	175.83	40150	-27.52	20230503	24600	18.29	20230327	48900	-40.49	20221107	10900	166.97	20220719	8.03	N	053690	500	54 억		161124	N	N	18	N	00	N
71	20230719	110523	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	29150	-300	5	-1.02	1922871900	66101	34.19	29200	29500	28800	38250	20650	29450	29089.80	1.47	0	7003	31050	30250	29750	28950	28450	30000	28700	55	8800	500	18250	50	1	10957550	3194	13.65	1.72	12	0.60	2136.00	16909.00	48900	20221107	-40.39	10550	20220718	176.30	40150	-27.40	20230503	24600	18.50	20230327	48900	-40.39	20221107	10900	167.43	20220719	8.03	N	053690	500	54 억		161124	N	N	18	N	00	N
72	20230719	100519	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	29200	-250	5	-0.85	1278563400	44019	22.77	29200	29350	28800	38250	20650	29450	29045.53	1.47	0	4630	31050	30250	29750	28950	28450	30000	28700	55	8800	500	18250	50	1	10957550	3200	13.67	1.73	12	0.40	2136.00	16909.00	48900	20221107	-40.29	10550	20220718	176.78	40150	-27.27	20230503	24600	18.70	20230327	48900	-40.29	20221107	10900	167.89	20220719	8.03	N	053690	500	54 억		161124	N	N	18	N	00	N
73	20230719	090519	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	29100	-350	5	-1.19	226963750	7787	4.03	29200	29350	29050	38250	20650	29450	29145.71	1.47	0	387	31050	30250	29750	28950	28450	30000	28700	55	8800	500	18250	50	1	10957550	3189	13.62	1.72	12	0.07	2136.00	16909.00	48900	20221107	-40.49	10550	20220718	175.83	40150	-27.52	20230503	24600	18.29	20230327	48900	-40.49	20221107	10900	166.97	20220719	8.03	N	053690	500	54 억		161124	N	N	18	N	00	N
74	20230718	160519	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	29450	-900	5	-2.97	5635065600	190308	58.04	30550	30550	29250	39450	21250	30350	29610.36	1.69	0	-24408	31716	31032	30166	29482	28616	31375	29825	55	9100	500	18810	50	1	10957550	3227	13.79	1.74	12	1.74	2136.00	16909.00	48900	20221107	-39.78	10500	20220715	180.48	40150	-26.65	20230503	24600	19.72	20230327	48900	-39.78	20221107	10550	179.15	20220718	8.01	N	053690	500	54 억		185709	N	N	18	N	00	N
75	20230718	150519	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	29400	-950	5	-3.13	5471040900	184737	56.34	30550	30550	29250	39450	21250	30350	29615.30	1.69	0	-23228	31716	31032	30166	29482	28616	31375	29825	55	9100	500	18810	50	1	10957550	3222	13.76	1.74	12	1.69	2136.00	16909.00	48900	20221107	-39.88	10500	20220715	180.00	40150	-26.77	20230503	24600	19.51	20230327	48900	-39.88	20221107	10550	178.67	20220718	8.01	N	053690	500	54 억		185709	N	N	33	N	00	N
76	20230718	140516	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	29650	-700	5	-2.31	4825398800	162854	49.67	30550	30550	29250	39450	21250	30350	29630.21	1.69	0	-22295	31716	31032	30166	29482	28616	31375	29825	55	9100	500	18810	50	1	10957550	3249	13.88	1.75	12	1.49	2136.00	16909.00	48900	20221107	-39.37	10500	20220715	182.38	40150	-26.15	20230503	24600	20.53	20230327	48900	-39.37	20221107	10550	181.04	20220718	8.01	N	053690	500	54 억		185709	N	N	33	N	00	N
77	20230718	130516	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	29350	-1000	5	-3.29	4413186700	148842	45.39	30550	30550	29250	39450	21250	30350	29650.14	1.69	0	-24636	31716	31032	30166	29482	28616	31375	29825	55	9100	500	18810	50	1	10957550	3216	13.74	1.74	12	1.36	2136.00	16909.00	48900	20221107	-39.98	10500	20220715	179.52	40150	-26.90	20230503	24600	19.31	20230327	48900	-39.98	20221107	10550	178.20	20220718	8.01	N	053690	500	54 억		185709	N	N	33	N	00	N
78	20230718	120519	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	29400	-950	5	-3.13	3823050950	128750	39.26	30550	30550	29250	39450	21250	30350	29693.60	1.69	0	-22439	31716	31032	30166	29482	28616	31375	29825	55	9100	500	18810	50	1	10957550	3222	13.76	1.74	12	1.17	2136.00	16909.00	48900	20221107	-39.88	10500	20220715	180.00	40150	-26.77	20230503	24600	19.51	20230327	48900	-39.88	20221107	10550	178.67	20220718	8.01	N	053690	500	54 억		185709	N	N	33	N	00	N
79	20230718	110520	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	29650	-700	5	-2.31	3402991750	114548	34.93	30550	30550	29250	39450	21250	30350	29708.00	1.69	0	-21405	31716	31032	30166	29482	28616	31375	29825	55	9100	500	18810	50	1	10957550	3249	13.88	1.75	12	1.05	2136.00	16909.00	48900	20221107	-39.37	10500	20220715	182.38	40150	-26.15	20230503	24600	20.53	20230327	48900	-39.37	20221107	10550	181.04	20220718	8.01	N	053690	500	54 억		185709	N	N	33	N	00	N
80	20230718	100515	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	29500	-850	5	-2.80	2153778250	72078	21.98	30550	30550	29350	39450	21250	30350	29881.22	1.69	0	-15775	31716	31032	30166	29482	28616	31375	29825	55	9100	500	18810	50	1	10957550	3232	13.81	1.74	12	0.66	2136.00	16909.00	48900	20221107	-39.67	10500	20220715	180.95	40150	-26.53	20230503	24600	19.92	20230327	48900	-39.67	20221107	10550	179.62	20220718	8.01	N	053690	500	54 억		185709	N	N	33	N	00	N
81	20230718	090516	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	30250	-100	5	-0.33	197338250	6492	1.98	30550	30550	30200	39450	21250	30350	30397.14	1.69	0	-2353	31716	31032	30166	29482	28616	31375	29825	55	9100	500	18810	50	1	10957550	3315	14.16	1.79	12	0.06	2136.00	16909.00	48900	20221107	-38.14	10500	20220715	188.10	40150	-24.66	20230503	24600	22.97	20230327	48900	-38.14	20221107	10550	186.73	20220718	8.01	N	053690	500	54 억		185709	N	N	33	N	00	N
82	20230717	160517	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	30350	1100	2	3.76	9784092700	324311	200.22	29550	30850	29300	38000	20500	29250	30167.97	1.58	0	11855	30016	29632	29066	28682	28116	29825	28875	55	8750	500	18130	50	1	10957550	3326	14.21	1.79	12	2.96	2136.00	16909.00	48900	20221107	-37.93	10500	20220715	189.05	40150	-24.41	20230503	24600	23.37	20230327	48900	-37.93	20221107	10550	187.68	20220718	8.15	N	053690	500	54 억		172795	N	N	33	N	00	N
83	20230717	150514	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	30300	1050	2	3.59	9365041000	310500	191.70	29550	30850	29300	38000	20500	29250	30161.16	1.58	0	14471	30016	29632	29066	28682	28116	29825	28875	55	8750	500	18130	50	1	10957550	3320	14.19	1.79	12	2.83	2136.00	16909.00	48900	20221107	-38.04	10500	20220715	188.57	40150	-24.53	20230503	24600	23.17	20230327	48900	-38.04	20221107	10550	187.20	20220718	8.15	N	053690	500	54 억		172795	N	N	6	N	00	N
84	20230717	140515	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	30450	1200	2	4.10	8526833800	282859	174.63	29550	30850	29300	38000	20500	29250	30145.17	1.58	0	20426	30016	29632	29066	28682	28116	29825	28875	55	8750	500	18130	50	1	10957550	3337	14.26	1.80	12	2.58	2136.00	16909.00	48900	20221107	-37.73	10500	20220715	190.00	40150	-24.16	20230503	24600	23.78	20230327	48900	-37.73	20221107	10550	188.63	20220718	8.15	N	053690	500	54 억		172795	N	N	6	N	00	N
85	20230717	130512	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	30800	1550	2	5.30	5955391450	198799	122.73	29550	30850	29300	38000	20500	29250	29956.85	1.58	0	17113	30016	29632	29066	28682	28116	29825	28875	55	8750	500	18130	50	1	10957550	3375	14.42	1.82	12	1.81	2136.00	16909.00	48900	20221107	-37.01	10500	20220715	193.33	40150	-23.29	20230503	24600	25.20	20230327	48900	-37.01	20221107	10550	191.94	20220718	8.15	N	053690	500	54 억		172795	N	N	6	N	00	N
86	20230717	120518	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	29850	600	2	2.05	3077964900	103792	64.08	29550	30050	29300	38000	20500	29250	29655.13	1.58	0	1638	30016	29632	29066	28682	28116	29825	28875	55	8750	500	18130	50	1	10957550	3271	13.97	1.77	12	0.95	2136.00	16909.00	48900	20221107	-38.96	10500	20220715	184.29	40150	-25.65	20230503	24600	21.34	20230327	48900	-38.96	20221107	10550	182.94	20220718	8.15	N	053690	500	54 억		172795	N	N	6	N	00	N
87	20230717	110511	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	29600	350	2	1.20	2716420000	91602	56.55	29550	30050	29300	38000	20500	29250	29654.59	1.58	0	-551	30016	29632	29066	28682	28116	29825	28875	55	8750	500	18130	50	1	10957550	3243	13.86	1.75	12	0.84	2136.00	16909.00	48900	20221107	-39.47	10500	20220715	181.90	40150	-26.28	20230503	24600	20.33	20230327	48900	-39.47	20221107	10550	180.57	20220718	8.15	N	053690	500	54 억		172795	N	N	6	N	00	N
88	20230717	100514	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	29450	200	2	0.68	2102812800	70879	43.76	29550	30050	29300	38000	20500	29250	29667.64	1.58	0	-7818	30016	29632	29066	28682	28116	29825	28875	55	8750	500	18130	50	1	10957550	3227	13.79	1.74	12	0.65	2136.00	16909.00	48900	20221107	-39.78	10500	20220715	180.48	40150	-26.65	20230503	24600	19.72	20230327	48900	-39.78	20221107	10550	179.15	20220718	8.15	N	053690	500	54 억		172795	N	N	6	N	00	N
89	20230717	090512	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	30000	750	2	2.56	1001368100	33637	20.77	29550	30050	29450	38000	20500	29250	29769.84	1.58	0	-3010	30016	29632	29066	28682	28116	29825	28875	55	8750	500	18130	50	1	10957550	3287	14.04	1.77	12	0.31	2136.00	16909.00	48900	20221107	-38.65	10500	20220715	185.71	40150	-25.28	20230503	24600	21.95	20230327	48900	-38.65	20221107	10550	184.36	20220718	8.15	N	053690	500	54 억		172795	N	N	6	N	00	N
90	20230714	160511	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	29250	350	2	1.21	4461071000	153881	104.02	29050	29450	28500	37550	20250	28900	28989.88	1.39	0	14740	29766	29332	29016	28582	28266	29175	28425	55	8650	500	17910	50	1	10957550	3205	13.69	1.73	12	1.40	2136.00	16909.00	48900	20221107	-40.18	10500	20220715	178.57	40150	-27.15	20230503	24600	18.90	20230327	48900	-40.18	20221107	10500	178.57	20220715	8.23	N	053690	500	54 억		151898	N	N	6	N	00	N
91	20230714	150515	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	29300	400	2	1.38	4170708450	143948	97.30	29050	29450	28500	37550	20250	28900	28973.72	1.39	0	16536	29766	29332	29016	28582	28266	29175	28425	55	8650	500	17910	50	1	10957550	3211	13.72	1.73	12	1.31	2136.00	16909.00	48900	20221107	-40.08	10500	20220715	179.05	40150	-27.02	20230503	24600	19.11	20230327	48900	-40.08	20221107	10500	179.05	20220715	8.23	N	053690	500	54 억		151898	N	N	189	N	00	N
92	20230714	140517	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	29050	150	2	0.52	3542363700	122395	82.73	29050	29450	28500	37550	20250	28900	28942.06	1.39	0	16338	29766	29332	29016	28582	28266	29175	28425	55	8650	500	17910	50	1	10957550	3183	13.60	1.72	12	1.12	2136.00	16909.00	48900	20221107	-40.59	10500	20220715	176.67	40150	-27.65	20230503	24600	18.09	20230327	48900	-40.59	20221107	10500	176.67	20220715	8.23	N	053690	500	54 억		151898	N	N	189	N	00	N
93	20230714	130509	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	29150	250	2	0.87	3289360650	113709	76.86	29050	29450	28500	37550	20250	28900	28927.88	1.39	0	15037	29766	29332	29016	28582	28266	29175	28425	55	8650	500	17910	50	1	10957550	3194	13.65	1.72	12	1.04	2136.00	16909.00	48900	20221107	-40.39	10500	20220715	177.62	40150	-27.40	20230503	24600	18.50	20230327	48900	-40.39	20221107	10500	177.62	20220715	8.23	N	053690	500	54 억		151898	N	N	189	N	00	N
94	20230714	120511	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	29250	350	2	1.21	2405834050	83561	56.48	29050	29300	28500	37550	20250	28900	28791.35	1.39	0	12746	29766	29332	29016	28582	28266	29175	28425	55	8650	500	17910	50	1	10957550	3205	13.69	1.73	12	0.76	2136.00	16909.00	48900	20221107	-40.18	10500	20220715	178.57	40150	-27.15	20230503	24600	18.90	20230327	48900	-40.18	20221107	10500	178.57	20220715	8.23	N	053690	500	54 억		151898	N	N	189	N	00	N
95	20230714	110513	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	28750	-150	5	-0.52	1543809250	53871	36.41	29050	29100	28500	37550	20250	28900	28657.52	1.39	0	4714	29766	29332	29016	28582	28266	29175	28425	55	8650	500	17910	50	1	10957550	3150	13.46	1.70	12	0.49	2136.00	16909.00	48900	20221107	-41.21	10500	20220715	173.81	40150	-28.39	20230503	24600	16.87	20230327	48900	-41.21	20221107	10500	173.81	20220715	8.23	N	053690	500	54 억		151898	N	N	189	N	00	N
96	20230714	100517	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	28650	-250	5	-0.87	1020201650	35588	24.06	29050	29100	28500	37550	20250	28900	28667.01	1.39	0	-1741	29766	29332	29016	28582	28266	29175	28425	55	8650	500	17910	50	1	10957550	3139	13.41	1.69	12	0.32	2136.00	16909.00	48900	20221107	-41.41	10500	20220715	172.86	40150	-28.64	20230503	24600	16.46	20230327	48900	-41.41	20221107	10500	172.86	20220715	8.23	N	053690	500	54 억		151898	N	N	189	N	00	N
97	20230714	090513	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	28850	-50	5	-0.17	218903500	7600	5.14	29050	29100	28550	37550	20250	28900	28803.08	1.39	0	-958	29766	29332	29016	28582	28266	29175	28425	55	8650	500	17910	50	1	10957550	3161	13.51	1.71	12	0.07	2136.00	16909.00	48900	20221107	-41.00	10500	20220715	174.76	40150	-28.14	20230503	24600	17.28	20230327	48900	-41.00	20221107	10500	174.76	20220715	8.23	N	053690	500	54 억		151898	N	N	189	N	00	N
98	20230713	160511	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	28900	-300	5	-1.03	4231144650	146439	128.75	29450	29450	28700	37950	20450	29200	28893.56	1.43	0	-4997	30133	29666	29283	28816	28433	29900	29050	55	8750	500	18100	50	1	10957550	3167	13.53	1.71	12	1.34	2136.00	16909.00	48900	20221107	-40.90	10500	20220715	175.24	40150	-28.02	20230503	24600	17.48	20230327	48900	-40.90	20221107	10500	175.24	20220715	8.28	N	053690	500	54 억		156147	N	N	189	N	00	N
99	20230713	150507	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	28850	-350	5	-1.20	4073088250	140965	123.94	29450	29450	28700	37950	20450	29200	28894.32	1.43	0	-4648	30133	29666	29283	28816	28433	29900	29050	55	8750	500	18100	50	1	10957550	3161	13.51	1.71	12	1.29	2136.00	16909.00	48900	20221107	-41.00	10500	20220715	174.76	40150	-28.14	20230503	24600	17.28	20230327	48900	-41.00	20221107	10500	174.76	20220715	8.28	N	053690	500	54 억		156147	N	N	15	N	00	N
100	20230713	140507	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	28850	-350	5	-1.20	3363144500	116319	102.27	29450	29450	28700	37950	20450	29200	28913.11	1.43	0	-4242	30133	29666	29283	28816	28433	29900	29050	55	8750	500	18100	50	1	10957550	3161	13.51	1.71	12	1.06	2136.00	16909.00	48900	20221107	-41.00	10500	20220715	174.76	40150	-28.14	20230503	24600	17.28	20230327	48900	-41.00	20221107	10500	174.76	20220715	8.28	N	053690	500	54 억		156147	N	N	15	N	00	N
101	20230713	130509	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	28800	-400	5	-1.37	3029674100	104754	92.10	29450	29450	28700	37950	20450	29200	28921.80	1.43	0	-2570	30133	29666	29283	28816	28433	29900	29050	55	8750	500	18100	50	1	10957550	3156	13.48	1.70	12	0.96	2136.00	16909.00	48900	20221107	-41.10	10500	20220715	174.29	40150	-28.27	20230503	24600	17.07	20230327	48900	-41.10	20221107	10500	174.29	20220715	8.28	N	053690	500	54 억		156147	N	N	15	N	00	N
102	20230713	120505	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	28800	-400	5	-1.37	2498340200	86273	75.85	29450	29450	28750	37950	20450	29200	28958.54	1.43	0	-2394	30133	29666	29283	28816	28433	29900	29050	55	8750	500	18100	50	1	10957550	3156	13.48	1.70	12	0.79	2136.00	16909.00	48900	20221107	-41.10	10500	20220715	174.29	40150	-28.27	20230503	24600	17.07	20230327	48900	-41.10	20221107	10500	174.29	20220715	8.28	N	053690	500	54 억		156147	N	N	15	N	00	N
103	20230713	110510	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	29050	-150	5	-0.51	1631043550	56214	49.42	29450	29450	28800	37950	20450	29200	29014.90	1.43	0	-542	30133	29666	29283	28816	28433	29900	29050	55	8750	500	18100	50	1	10957550	3183	13.60	1.72	12	0.51	2136.00	16909.00	48900	20221107	-40.59	10500	20220715	176.67	40150	-27.65	20230503	24600	18.09	20230327	48900	-40.59	20221107	10500	176.67	20220715	8.28	N	053690	500	54 억		156147	N	N	15	N	00	N
104	20230713	100508	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	29000	-200	5	-0.68	1214837950	41842	36.79	29450	29450	28800	37950	20450	29200	29033.94	1.43	0	-446	30133	29666	29283	28816	28433	29900	29050	55	8750	500	18100	50	1	10957550	3178	13.58	1.72	12	0.38	2136.00	16909.00	48900	20221107	-40.70	10500	20220715	176.19	40150	-27.77	20230503	24600	17.89	20230327	48900	-40.70	20221107	10500	176.19	20220715	8.28	N	053690	500	54 억		156147	N	N	15	N	00	N
105	20230713	090431	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	29150	-50	5	-0.17	167435900	5724	5.03	29450	29450	29150	37950	20450	29200	29251.55	1.43	0	-765	30133	29666	29283	28816	28433	29900	29050	55	8750	500	18100	50	1	10957550	3194	13.65	1.72	12	0.05	2136.00	16909.00	48900	20221107	-40.39	10500	20220715	177.62	40150	-27.40	20230503	24600	18.50	20230327	48900	-40.39	20221107	10500	177.62	20220715	8.28	N	053690	500	54 억		156147	N	N	15	N	00	N
106	20230712	160505	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	29200	50	2	0.17	3298892550	112568	60.92	29000	29750	28900	37850	20450	29150	29306.08	1.46	0	-4588	30116	29632	29216	28732	28316	29425	28525	55	8700	500	18070	50	1	10957550	3200	13.67	1.73	12	1.03	2136.00	16909.00	48900	20221107	-40.29	10500	20220715	178.10	40150	-27.27	20230503	24600	18.70	20230327	48900	-40.29	20221107	10500	178.10	20220715	8.31	N	053690	500	54 억		160378	N	N	15	N	00	N
107	20230712	150503	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	29250	100	2	0.34	3190918600	108871	58.92	29000	29750	28900	37850	20450	29150	29309.32	1.46	0	-4388	30116	29632	29216	28732	28316	29425	28525	55	8700	500	18070	50	1	10957550	3205	13.69	1.73	12	0.99	2136.00	16909.00	48900	20221107	-40.18	10500	20220715	178.57	40150	-27.15	20230503	24600	18.90	20230327	48900	-40.18	20221107	10500	178.57	20220715	8.31	N	053690	500	54 억		160378	N	N	18	N	00	N
108	20230712	140501	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	29100	-50	5	-0.17	2575119300	87765	47.50	29000	29750	28900	37850	20450	29150	29341.29	1.46	0	-2464	30116	29632	29216	28732	28316	29425	28525	55	8700	500	18070	50	1	10957550	3189	13.62	1.72	12	0.80	2136.00	16909.00	48900	20221107	-40.49	10500	20220715	177.14	40150	-27.52	20230503	24600	18.29	20230327	48900	-40.49	20221107	10500	177.14	20220715	8.31	N	053690	500	54 억		160378	N	N	18	N	00	N
109	20230712	130504	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	29200	50	2	0.17	2370416050	80741	43.70	29000	29750	28900	37850	20450	29150	29358.53	1.46	0	-1374	30116	29632	29216	28732	28316	29425	28525	55	8700	500	18070	50	1	10957550	3200	13.67	1.73	12	0.74	2136.00	16909.00	48900	20221107	-40.29	10500	20220715	178.10	40150	-27.27	20230503	24600	18.70	20230327	48900	-40.29	20221107	10500	178.10	20220715	8.31	N	053690	500	54 억		160378	N	N	18	N	00	N
110	20230712	120504	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	29200	50	2	0.17	2174859900	74030	40.06	29000	29750	28900	37850	20450	29150	29378.40	1.46	0	1829	30116	29632	29216	28732	28316	29425	28525	55	8700	500	18070	50	1	10957550	3200	13.67	1.73	12	0.68	2136.00	16909.00	48900	20221107	-40.29	10500	20220715	178.10	40150	-27.27	20230503	24600	18.70	20230327	48900	-40.29	20221107	10500	178.10	20220715	8.31	N	053690	500	54 억		160378	N	N	18	N	00	N
111	20230712	110504	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	29400	250	2	0.86	1900349550	64637	34.98	29000	29750	28900	37850	20450	29150	29400.72	1.46	0	852	30116	29632	29216	28732	28316	29425	28525	55	8700	500	18070	50	1	10957550	3222	13.76	1.74	12	0.59	2136.00	16909.00	48900	20221107	-39.88	10500	20220715	180.00	40150	-26.77	20230503	24600	19.51	20230327	48900	-39.88	20221107	10500	180.00	20220715	8.31	N	053690	500	54 억		160378	N	N	18	N	00	N
112	20230712	100506	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	29300	150	2	0.51	1451419350	49311	26.69	29000	29750	28900	37850	20450	29150	29434.56	1.46	0	3814	30116	29632	29216	28732	28316	29425	28525	55	8700	500	18070	50	1	10957550	3211	13.72	1.73	12	0.45	2136.00	16909.00	48900	20221107	-40.08	10500	20220715	179.05	40150	-27.02	20230503	24600	19.11	20230327	48900	-40.08	20221107	10500	179.05	20220715	8.31	N	053690	500	54 억		160378	N	N	18	N	00	N
113	20230712	090505	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	29300	150	2	0.51	171618950	5907	3.20	29000	29400	28900	37850	20450	29150	29051.83	1.46	0	1853	30116	29632	29216	28732	28316	29425	28525	55	8700	500	18070	50	1	10957550	3211	13.72	1.73	12	0.05	2136.00	16909.00	48900	20221107	-40.08	10500	20220715	179.05	40150	-27.02	20230503	24600	19.11	20230327	48900	-40.08	20221107	10500	179.05	20220715	8.31	N	053690	500	54 억		160378	N	N	18	N	00	N
114	20230711	160457	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	29150	-550	5	-1.85	5333369250	182925	70.78	29500	29700	28800	38600	20800	29700	29155.94	1.52	0	-3601	31100	30400	29300	28600	27500	30750	28950	55	8900	500	18410	50	1	10957550	3194	13.65	1.72	12	1.67	2136.00	16909.00	48900	20221107	-40.39	10500	20220715	177.62	40150	-27.40	20230503	24600	18.50	20230327	48900	-40.39	20221107	10500	177.62	20220715	8.31	N	053690	500	54 억		166315	N	N	18	N	00	N
115	20230711	150457	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	29150	-550	5	-1.85	5021683000	172229	66.64	29500	29700	28800	38600	20800	29700	29156.90	1.52	0	-5601	31100	30400	29300	28600	27500	30750	28950	55	8900	500	18410	50	1	10957550	3194	13.65	1.72	12	1.57	2136.00	16909.00	48900	20221107	-40.39	10500	20220715	177.62	40150	-27.40	20230503	24600	18.50	20230327	48900	-40.39	20221107	10500	177.62	20220715	8.31	N	053690	500	54 억		166315	N	N	0	N	00	N
116	20230711	140455	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	29050	-650	5	-2.19	4201282800	144082	55.75	29500	29700	28800	38600	20800	29700	29158.83	1.52	0	-10641	31100	30400	29300	28600	27500	30750	28950	55	8900	500	18410	50	1	10957550	3183	13.60	1.72	12	1.31	2136.00	16909.00	48900	20221107	-40.59	10500	20220715	176.67	40150	-27.65	20230503	24600	18.09	20230327	48900	-40.59	20221107	10500	176.67	20220715	8.31	N	053690	500	54 억		166315	N	N	0	N	00	N
117	20230711	130448	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	28950	-750	5	-2.53	3681283150	126160	48.82	29500	29700	28800	38600	20800	29700	29179.33	1.52	0	-8846	31100	30400	29300	28600	27500	30750	28950	55	8900	500	18410	50	1	10957550	3172	13.55	1.71	12	1.15	2136.00	16909.00	48900	20221107	-40.80	10500	20220715	175.71	40150	-27.90	20230503	24600	17.68	20230327	48900	-40.80	20221107	10500	175.71	20220715	8.31	N	053690	500	54 억		166315	N	N	0	N	00	N
118	20230711	120500	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	29300	-400	5	-1.35	3192728950	109377	42.32	29500	29700	28800	38600	20800	29700	29189.96	1.52	0	-8041	31100	30400	29300	28600	27500	30750	28950	55	8900	500	18410	50	1	10957550	3211	13.72	1.73	12	1.00	2136.00	16909.00	48900	20221107	-40.08	10500	20220715	179.05	40150	-27.02	20230503	24600	19.11	20230327	48900	-40.08	20221107	10500	179.05	20220715	8.31	N	053690	500	54 억		166315	N	N	0	N	00	N
119	20230711	110502	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	29250	-450	5	-1.52	2802438450	96043	37.16	29500	29700	28800	38600	20800	29700	29178.80	1.52	0	-7411	31100	30400	29300	28600	27500	30750	28950	55	8900	500	18410	50	1	10957550	3205	13.69	1.73	12	0.88	2136.00	16909.00	48900	20221107	-40.18	10500	20220715	178.57	40150	-27.15	20230503	24600	18.90	20230327	48900	-40.18	20221107	10500	178.57	20220715	8.31	N	053690	500	54 억		166315	N	N	0	N	00	N
120	20230711	100501	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	29250	-450	5	-1.52	1127635450	38514	14.90	29500	29700	29100	38600	20800	29700	29278.18	1.52	0	-2412	31100	30400	29300	28600	27500	30750	28950	55	8900	500	18410	50	1	10957550	3205	13.69	1.73	12	0.35	2136.00	16909.00	48900	20221107	-40.18	10500	20220715	178.57	40150	-27.15	20230503	24600	18.90	20230327	48900	-40.18	20221107	10500	178.57	20220715	8.31	N	053690	500	54 억		166315	N	N	0	N	00	N
121	20230711	090500	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	29300	-400	5	-1.35	296982550	10094	3.91	29500	29700	29150	38600	20800	29700	29420.67	1.52	0	-1785	31100	30400	29300	28600	27500	30750	28950	55	8900	500	18410	50	1	10957550	3211	13.72	1.73	12	0.09	2136.00	16909.00	48900	20221107	-40.08	10500	20220715	179.05	40150	-27.02	20230503	24600	19.11	20230327	48900	-40.08	20221107	10500	179.05	20220715	8.31	N	053690	500	54 억		166315	N	N	0	N	00	N
122	20230710	160457	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	29700	850	2	2.95	7523475900	254979	215.58	28500	30000	28200	37500	20200	28850	29505.24	1.49	0	1435	29716	29282	28616	28182	27516	29500	28400	55	8650	500	17880	50	1	10957550	3254	13.90	1.76	12	2.33	2136.00	16909.00	48900	20221107	-39.26	10500	20220715	182.86	40150	-26.03	20230503	24600	20.73	20230327	48900	-39.26	20221107	10500	182.86	20220715	8.38	N	053690	500	54 억		163748	N	N	5	N	00	N
123	20230710	150455	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	29450	600	2	2.08	7002385000	237314	200.64	28500	30000	28200	37500	20200	28850	29506.85	1.49	0	2070	29716	29282	28616	28182	27516	29500	28400	55	8650	500	17880	50	1	10957550	3227	13.79	1.74	12	2.17	2136.00	16909.00	48900	20221107	-39.78	10500	20220715	180.48	40150	-26.65	20230503	24600	19.72	20230327	48900	-39.78	20221107	10500	180.48	20220715	8.38	N	053690	500	54 억		163748	N	N	5	N	00	N
124	20230710	140453	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	29800	950	2	3.29	5575141950	189237	160.00	28500	30000	28200	37500	20200	28850	29461.18	1.49	0	1283	29716	29282	28616	28182	27516	29500	28400	55	8650	500	17880	50	1	10957550	3265	13.95	1.76	12	1.73	2136.00	16909.00	48900	20221107	-39.06	10500	20220715	183.81	40150	-25.78	20230503	24600	21.14	20230327	48900	-39.06	20221107	10500	183.81	20220715	8.38	N	053690	500	54 억		163748	N	N	5	N	00	N
125	20230710	130449	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	29700	850	2	2.95	4769459850	162135	137.08	28500	30000	28200	37500	20200	28850	29416.61	1.49	0	3828	29716	29282	28616	28182	27516	29500	28400	55	8650	500	17880	50	1	10957550	3254	13.90	1.76	12	1.48	2136.00	16909.00	48900	20221107	-39.26	10500	20220715	182.86	40150	-26.03	20230503	24600	20.73	20230327	48900	-39.26	20221107	10500	182.86	20220715	8.38	N	053690	500	54 억		163748	N	N	5	N	00	N
126	20230710	120457	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	29850	1000	2	3.47	4168412550	141892	119.97	28500	30000	28200	37500	20200	28850	29377.38	1.49	0	5019	29716	29282	28616	28182	27516	29500	28400	55	8650	500	17880	50	1	10957550	3271	13.97	1.77	12	1.29	2136.00	16909.00	48900	20221107	-38.96	10500	20220715	184.29	40150	-25.65	20230503	24600	21.34	20230327	48900	-38.96	20221107	10500	184.29	20220715	8.38	N	053690	500	54 억		163748	N	N	5	N	00	N
127	20230710	110459	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	29500	650	2	2.25	2587173650	88751	75.04	28500	29700	28200	37500	20200	28850	29150.94	1.49	0	1782	29716	29282	28616	28182	27516	29500	28400	55	8650	500	17880	50	1	10957550	3232	13.81	1.74	12	0.81	2136.00	16909.00	48900	20221107	-39.67	10500	20220715	180.95	40150	-26.53	20230503	24600	19.92	20230327	48900	-39.67	20221107	10500	180.95	20220715	8.38	N	053690	500	54 억		163748	N	N	5	N	00	N
128	20230710	100458	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	29150	300	2	1.04	1177402950	40831	34.52	28500	29250	28200	37500	20200	28850	28836.00	1.49	0	2857	29716	29282	28616	28182	27516	29500	28400	55	8650	500	17880	50	1	10957550	3194	13.65	1.72	12	0.37	2136.00	16909.00	48900	20221107	-40.39	10500	20220715	177.62	40150	-27.40	20230503	24600	18.50	20230327	48900	-40.39	20221107	10500	177.62	20220715	8.38	N	053690	500	54 억		163748	N	N	5	N	00	N
129	20230710	090453	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	28350	-500	5	-1.73	182602150	6431	5.44	28500	28600	28200	37500	20200	28850	28393.77	1.49	0	682	29716	29282	28616	28182	27516	29500	28400	55	8650	500	17880	50	1	10957550	3106	13.27	1.68	12	0.06	2136.00	16909.00	48900	20221107	-42.02	10500	20220715	170.00	40150	-29.39	20230503	24600	15.24	20230327	48900	-42.02	20221107	10500	170.00	20220715	8.38	N	053690	500	54 억		163748	N	N	5	N	00	N
130	20230707	160451	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	28850	550	2	1.94	3335136800	116437	55.20	28000	29050	27950	36750	19850	28300	28641.56	1.56	0	-10330	30133	29216	28533	27616	26933	28875	27275	55	8450	500	17540	50	1	10957550	3161	13.51	1.71	12	1.06	2136.00	16909.00	48900	20221107	-41.00	10500	20220715	174.76	40150	-28.14	20230503	24600	17.28	20230327	48900	-41.00	20221107	10500	174.76	20220715	8.29	N	053690	500	54 억		170728	N	N	5	N	00	N
131	20230707	150452	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	28850	550	2	1.94	2961003200	103465	49.05	28000	29050	27950	36750	19850	28300	28618.44	1.56	0	-11454	30133	29216	28533	27616	26933	28875	27275	55	8450	500	17540	50	1	10957550	3161	13.51	1.71	12	0.94	2136.00	16909.00	48900	20221107	-41.00	10500	20220715	174.76	40150	-28.14	20230503	24600	17.28	20230327	48900	-41.00	20221107	10500	174.76	20220715	8.29	N	053690	500	54 억		170728	N	N	6	N	00	N
132	20230707	140500	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	28750	450	2	1.59	2523486150	88258	41.84	28000	29050	27950	36750	19850	28300	28592.19	1.56	0	-10141	30133	29216	28533	27616	26933	28875	27275	55	8450	500	17540	50	1	10957550	3150	13.46	1.70	12	0.81	2136.00	16909.00	48900	20221107	-41.21	10500	20220715	173.81	40150	-28.39	20230503	24600	16.87	20230327	48900	-41.21	20221107	10500	173.81	20220715	8.29	N	053690	500	54 억		170728	N	N	6	N	00	N
133	20230707	130457	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	28750	450	2	1.59	2104830150	73670	34.92	28000	29050	27950	36750	19850	28300	28571.10	1.56	0	-8063	30133	29216	28533	27616	26933	28875	27275	55	8450	500	17540	50	1	10957550	3150	13.46	1.70	12	0.67	2136.00	16909.00	48900	20221107	-41.21	10500	20220715	173.81	40150	-28.39	20230503	24600	16.87	20230327	48900	-41.21	20221107	10500	173.81	20220715	8.29	N	053690	500	54 억		170728	N	N	6	N	00	N
134	20230707	120455	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	28800	500	2	1.77	1550569250	54479	25.83	28000	28850	27950	36750	19850	28300	28461.81	1.56	0	-5743	30133	29216	28533	27616	26933	28875	27275	55	8450	500	17540	50	1	10957550	3156	13.48	1.70	12	0.50	2136.00	16909.00	48900	20221107	-41.10	10500	20220715	174.29	40150	-28.27	20230503	24600	17.07	20230327	48900	-41.10	20221107	10500	174.29	20220715	8.29	N	053690	500	54 억		170728	N	N	6	N	00	N
135	20230707	110457	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	28600	300	2	1.06	1236292250	43532	20.64	28000	28700	27950	36750	19850	28300	28399.64	1.56	0	-7006	30133	29216	28533	27616	26933	28875	27275	55	8450	500	17540	50	1	10957550	3134	13.39	1.69	12	0.40	2136.00	16909.00	48900	20221107	-41.51	10500	20220715	172.38	40150	-28.77	20230503	24600	16.26	20230327	48900	-41.51	20221107	10500	172.38	20220715	8.29	N	053690	500	54 억		170728	N	N	6	N	00	N
136	20230707	100452	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	28400	100	2	0.35	892516200	31506	14.94	28000	28650	27950	36750	19850	28300	28328.46	1.56	0	-7541	30133	29216	28533	27616	26933	28875	27275	55	8450	500	17540	50	1	10957550	3112	13.30	1.68	12	0.29	2136.00	16909.00	48900	20221107	-41.92	10500	20220715	170.48	40150	-29.27	20230503	24600	15.45	20230327	48900	-41.92	20221107	10500	170.48	20220715	8.29	N	053690	500	54 억		170728	N	N	6	N	00	N
137	20230707	090451	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	28250	-50	5	-0.18	222502850	7927	3.76	28000	28300	27950	36750	19850	28300	28068.69	1.56	0	-161	30133	29216	28533	27616	26933	28875	27275	55	8450	500	17540	50	1	10957550	3096	13.23	1.67	12	0.07	2136.00	16909.00	48900	20221107	-42.23	10500	20220715	169.05	40150	-29.64	20230503	24600	14.84	20230327	48900	-42.23	20221107	10500	169.05	20220715	8.29	N	053690	500	54 억		170728	N	N	6	N	00	N
138	20230706	160452	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	28300	-1050	5	-3.58	5969393650	208328	99.65	29200	29450	27850	38150	20550	29350	28660.68	1.53	0	1352	30550	29950	29600	29000	28650	29775	28825	55	8800	500	18190	50	1	10957550	3101	13.25	1.67	12	1.90	2136.00	16909.00	48900	20221107	-42.13	10500	20220715	169.52	40150	-29.51	20230503	24600	15.04	20230327	48900	-42.13	20221107	10500	169.52	20220715	8.31	N	053690	500	54 억		167657	N	N	6	N	00	N
139	20230706	150453	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	28250	-1100	5	-3.75	4874166100	169429	81.05	29200	29450	28050	38150	20550	29350	28767.85	1.53	0	-4712	30550	29950	29600	29000	28650	29775	28825	55	8800	500	18190	50	1	10957550	3096	13.23	1.67	12	1.55	2136.00	16909.00	48900	20221107	-42.23	10500	20220715	169.05	40150	-29.64	20230503	24600	14.84	20230327	48900	-42.23	20221107	10500	169.05	20220715	8.31	N	053690	500	54 억		167657	N	N	0	N	00	N
140	20230706	140453	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	28500	-850	5	-2.90	4054527900	140530	67.22	29200	29450	28400	38150	20550	29350	28851.33	1.53	0	-5673	30550	29950	29600	29000	28650	29775	28825	55	8800	500	18190	50	1	10957550	3123	13.34	1.69	12	1.28	2136.00	16909.00	48900	20221107	-41.72	10500	20220715	171.43	40150	-29.02	20230503	24600	15.85	20230327	48900	-41.72	20221107	10500	171.43	20220715	8.31	N	053690	500	54 억		167657	N	N	0	N	00	N
141	20230706	130453	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	28500	-850	5	-2.90	3313894850	114556	54.80	29200	29450	28500	38150	20550	29350	28927.80	1.53	0	-4210	30550	29950	29600	29000	28650	29775	28825	55	8800	500	18190	50	1	10957550	3123	13.34	1.69	12	1.05	2136.00	16909.00	48900	20221107	-41.72	10500	20220715	171.43	40150	-29.02	20230503	24600	15.85	20230327	48900	-41.72	20221107	10500	171.43	20220715	8.31	N	053690	500	54 억		167657	N	N	0	N	00	N
142	20230706	120451	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	29000	-350	5	-1.19	1961589100	67476	32.28	29200	29450	28900	38150	20550	29350	29070.50	1.53	0	-3530	30550	29950	29600	29000	28650	29775	28825	55	8800	500	18190	50	1	10957550	3178	13.58	1.72	12	0.62	2136.00	16909.00	48900	20221107	-40.70	10500	20220715	176.19	40150	-27.77	20230503	24600	17.89	20230327	48900	-40.70	20221107	10500	176.19	20220715	8.31	N	053690	500	54 억		167657	N	N	0	N	00	N
143	20230706	110455	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	29000	-350	5	-1.19	1461566200	50208	24.02	29200	29450	29000	38150	20550	29350	29109.75	1.53	0	-2722	30550	29950	29600	29000	28650	29775	28825	55	8800	500	18190	50	1	10957550	3178	13.58	1.72	12	0.46	2136.00	16909.00	48900	20221107	-40.70	10500	20220715	176.19	40150	-27.77	20230503	24600	17.89	20230327	48900	-40.70	20221107	10500	176.19	20220715	8.31	N	053690	500	54 억		167657	N	N	0	N	00	N
144	20230706	100452	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	29100	-250	5	-0.85	909847300	31204	14.93	29200	29450	29050	38150	20550	29350	29157.42	1.53	0	-2423	30550	29950	29600	29000	28650	29775	28825	55	8800	500	18190	50	1	10957550	3189	13.62	1.72	12	0.28	2136.00	16909.00	48900	20221107	-40.49	10500	20220715	177.14	40150	-27.52	20230503	24600	18.29	20230327	48900	-40.49	20221107	10500	177.14	20220715	8.31	N	053690	500	54 억		167657	N	N	0	N	00	N
145	20230706	090452	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	29300	-50	5	-0.17	116064000	3968	1.90	29200	29450	29150	38150	20550	29350	29247.41	1.53	0	-455	30550	29950	29600	29000	28650	29775	28825	55	8800	500	18190	50	1	10957550	3211	13.72	1.73	12	0.04	2136.00	16909.00	48900	20221107	-40.08	10500	20220715	179.05	40150	-27.02	20230503	24600	19.11	20230327	48900	-40.08	20221107	10500	179.05	20220715	8.31	N	053690	500	54 억		167657	N	N	0	N	00	N
146	20230705	160450	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	29350	-850	5	-2.81	6043636300	204737	159.69	30200	30200	29250	39250	21150	30200	29519.21	1.65	0	-16364	31266	30732	30366	29832	29466	30550	29650	55	9050	500	18720	50	1	10957550	3216	13.74	1.74	12	1.87	2136.00	16909.00	48900	20221107	-39.98	10500	20220715	179.52	40150	-26.90	20230503	24600	19.31	20230327	48900	-39.98	20221107	10500	179.52	20220715	8.13	N	053690	500	54 억		180389	N	N	0	N	00	N
147	20230705	150449	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	29400	-800	5	-2.65	5682627700	192449	150.10	30200	30200	29250	39250	21150	30200	29527.73	1.65	0	-18840	31266	30732	30366	29832	29466	30550	29650	55	9050	500	18720	50	1	10957550	3222	13.76	1.74	12	1.76	2136.00	16909.00	48900	20221107	-39.88	10500	20220715	180.00	40150	-26.77	20230503	24600	19.51	20230327	48900	-39.88	20221107	10500	180.00	20220715	8.13	N	053690	500	54 억		180389	N	N	0	N	00	N
148	20230705	140444	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	29550	-650	5	-2.15	4656091400	157532	122.87	30200	30200	29250	39250	21150	30200	29556.21	1.65	0	-13524	31266	30732	30366	29832	29466	30550	29650	55	9050	500	18720	50	1	10957550	3238	13.83	1.75	12	1.44	2136.00	16909.00	48900	20221107	-39.57	10500	20220715	181.43	40150	-26.40	20230503	24600	20.12	20230327	48900	-39.57	20221107	10500	181.43	20220715	8.13	N	053690	500	54 억		180389	N	N	0	N	00	N
149	20230705	130444	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	29600	-600	5	-1.99	4330947350	146538	114.30	30200	30200	29250	39250	21150	30200	29554.82	1.65	0	-11455	31266	30732	30366	29832	29466	30550	29650	55	9050	500	18720	50	1	10957550	3243	13.86	1.75	12	1.34	2136.00	16909.00	48900	20221107	-39.47	10500	20220715	181.90	40150	-26.28	20230503	24600	20.33	20230327	48900	-39.47	20221107	10500	181.90	20220715	8.13	N	053690	500	54 억		180389	N	N	0	N	00	N
150	20230705	120443	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	29500	-700	5	-2.32	4131364650	139776	109.02	30200	30200	29250	39250	21150	30200	29556.73	1.65	0	-11312	31266	30732	30366	29832	29466	30550	29650	55	9050	500	18720	50	1	10957550	3232	13.81	1.74	12	1.28	2136.00	16909.00	48900	20221107	-39.67	10500	20220715	180.95	40150	-26.53	20230503	24600	19.92	20230327	48900	-39.67	20221107	10500	180.95	20220715	8.13	N	053690	500	54 억		180389	N	N	0	N	00	N
151	20230705	110448	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	29400	-800	5	-2.65	3663706700	123905	96.64	30200	30200	29250	39250	21150	30200	29568.33	1.65	0	-15627	31266	30732	30366	29832	29466	30550	29650	55	9050	500	18720	50	1	10957550	3222	13.76	1.74	12	1.13	2136.00	16909.00	48900	20221107	-39.88	10500	20220715	180.00	40150	-26.77	20230503	24600	19.51	20230327	48900	-39.88	20221107	10500	180.00	20220715	8.13	N	053690	500	54 억		180389	N	N	0	N	00	N
152	20230705	100446	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	29400	-800	5	-2.65	3011727450	101719	79.34	30200	30200	29250	39250	21150	30200	29607.92	1.65	0	-14155	31266	30732	30366	29832	29466	30550	29650	55	9050	500	18720	50	1	10957550	3222	13.76	1.74	12	0.93	2136.00	16909.00	48900	20221107	-39.88	10500	20220715	180.00	40150	-26.77	20230503	24600	19.51	20230327	48900	-39.88	20221107	10500	180.00	20220715	8.13	N	053690	500	54 억		180389	N	N	0	N	00	N
153	20230705	090445	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	29900	-300	5	-0.99	236941800	7893	6.16	30200	30200	29900	39250	21150	30200	30017.68	1.65	0	-780	31266	30732	30366	29832	29466	30550	29650	55	9050	500	18720	50	1	10957550	3276	14.00	1.77	12	0.07	2136.00	16909.00	48900	20221107	-38.85	10500	20220715	184.76	40150	-25.53	20230503	24600	21.54	20230327	48900	-38.85	20221107	10500	184.76	20220715	8.13	N	053690	500	54 억		180389	N	N	0	N	00	N
154	20230704	160445	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	30200	-800	5	-2.58	3826510100	126395	93.26	30850	30900	30000	40300	21700	31000	30274.00	1.65	0	626	31566	31282	30866	30582	30166	31425	30725	55	9300	500	19220	50	1	10957550	3309	14.14	1.79	12	1.15	2136.00	16909.00	48900	20221107	-38.24	10500	20220715	187.62	40150	-24.78	20230503	24600	22.76	20230327	48900	-38.24	20221107	10500	187.62	20220715	8.17	N	053690	500	54 억		180342	N	N	0	N	00	N
155	20230704	150439	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	30100	-900	5	-2.90	3610477650	119242	87.98	30850	30900	30000	40300	21700	31000	30278.16	1.65	0	94	31566	31282	30866	30582	30166	31425	30725	55	9300	500	19220	50	1	10957550	3298	14.09	1.78	12	1.09	2136.00	16909.00	48900	20221107	-38.45	10500	20220715	186.67	40150	-25.03	20230503	24600	22.36	20230327	48900	-38.45	20221107	10500	186.67	20220715	8.17	N	053690	500	54 억		180342	N	N	0	N	00	N
156	20230704	140443	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	30100	-900	5	-2.90	3084990800	101791	75.10	30850	30900	30000	40300	21700	31000	30306.64	1.65	0	-2081	31566	31282	30866	30582	30166	31425	30725	55	9300	500	19220	50	1	10957550	3298	14.09	1.78	12	0.93	2136.00	16909.00	48900	20221107	-38.45	10500	20220715	186.67	40150	-25.03	20230503	24600	22.36	20230327	48900	-38.45	20221107	10500	186.67	20220715	8.17	N	053690	500	54 억		180342	N	N	0	N	00	N
157	20230704	130436	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	30200	-800	5	-2.58	2765354900	91187	67.28	30850	30900	30000	40300	21700	31000	30325.69	1.65	0	-2918	31566	31282	30866	30582	30166	31425	30725	55	9300	500	19220	50	1	10957550	3309	14.14	1.79	12	0.83	2136.00	16909.00	48900	20221107	-38.24	10500	20220715	187.62	40150	-24.78	20230503	24600	22.76	20230327	48900	-38.24	20221107	10500	187.62	20220715	8.17	N	053690	500	54 억		180342	N	N	0	N	00	N
158	20230704	120440	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	30100	-900	5	-2.90	2587565350	85284	62.92	30850	30900	30000	40300	21700	31000	30340.05	1.65	0	-3336	31566	31282	30866	30582	30166	31425	30725	55	9300	500	19220	50	1	10957550	3298	14.09	1.78	12	0.78	2136.00	16909.00	48900	20221107	-38.45	10500	20220715	186.67	40150	-25.03	20230503	24600	22.36	20230327	48900	-38.45	20221107	10500	186.67	20220715	8.17	N	053690	500	54 억		180342	N	N	0	N	00	N
159	20230704	110437	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	30100	-900	5	-2.90	2257901100	74332	54.84	30850	30900	30000	40300	21700	31000	30375.32	1.65	0	-3836	31566	31282	30866	30582	30166	31425	30725	55	9300	500	19220	50	1	10957550	3298	14.09	1.78	12	0.68	2136.00	16909.00	48900	20221107	-38.45	10500	20220715	186.67	40150	-25.03	20230503	24600	22.36	20230327	48900	-38.45	20221107	10500	186.67	20220715	8.17	N	053690	500	54 억		180342	N	N	0	N	00	N
160	20230704	100436	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	30500	-500	5	-1.61	1214919800	39784	29.35	30850	30900	30400	40300	21700	31000	30537.11	1.65	0	-2072	31566	31282	30866	30582	30166	31425	30725	55	9300	500	19220	50	1	10957550	3342	14.28	1.80	12	0.36	2136.00	16909.00	48900	20221107	-37.63	10500	20220715	190.48	40150	-24.03	20230503	24600	23.98	20230327	48900	-37.63	20221107	10500	190.48	20220715	8.17	N	053690	500	54 억		180342	N	N	0	N	00	N
161	20230704	090436	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	30500	-500	5	-1.61	297758700	9714	7.17	30850	30900	30500	40300	21700	31000	30650.08	1.65	0	-3071	31566	31282	30866	30582	30166	31425	30725	55	9300	500	19220	50	1	10957550	3342	14.28	1.80	12	0.09	2136.00	16909.00	48900	20221107	-37.63	10500	20220715	190.48	40150	-24.03	20230503	24600	23.98	20230327	48900	-37.63	20221107	10500	190.48	20220715	8.17	N	053690	500	54 억		180342	N	N	0	N	00	N
162	20230703	160431	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	31000	600	2	1.97	4136767000	133888	101.02	30750	31150	30450	39500	21300	30400	30897.09	1.72	0	-9925	31400	30900	30050	29550	28700	31150	29800	55	9100	500	18840	50	1	10957550	3397	14.51	1.83	12	1.22	2136.00	16909.00	48900	20221107	-36.61	10500	20220715	195.24	40150	-22.79	20230503	24600	26.02	20230327	48900	-36.61	20221107	10500	195.24	20220715	8.29	N	053690	500	54 억		188717	N	N	0	N	00	N
163	20230703	150434	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	30850	450	2	1.48	3959792350	128163	96.70	30750	31150	30450	39500	21300	30400	30896.53	1.72	0	-9454	31400	30900	30050	29550	28700	31150	29800	55	9100	500	18840	50	1	10957550	3380	14.44	1.82	12	1.17	2136.00	16909.00	48900	20221107	-36.91	10500	20220715	193.81	40150	-23.16	20230503	24600	25.41	20230327	48900	-36.91	20221107	10500	193.81	20220715	8.29	N	053690	500	54 억		188717	N	N	0	N	00	N
164	20230703	140433	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	30600	200	2	0.66	3597065900	116366	87.80	30750	31150	30450	39500	21300	30400	30911.66	1.72	0	-10634	31400	30900	30050	29550	28700	31150	29800	55	9100	500	18840	50	1	10957550	3353	14.33	1.81	12	1.06	2136.00	16909.00	48900	20221107	-37.42	10500	20220715	191.43	40150	-23.79	20230503	24600	24.39	20230327	48900	-37.42	20221107	10500	191.43	20220715	8.29	N	053690	500	54 억		188717	N	N	0	N	00	N
165	20230703	130433	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	30900	500	2	1.64	3044476000	98375	74.23	30750	31150	30450	39500	21300	30400	30947.66	1.72	0	-11584	31400	30900	30050	29550	28700	31150	29800	55	9100	500	18840	50	1	10957550	3386	14.47	1.83	12	0.90	2136.00	16909.00	48900	20221107	-36.81	10500	20220715	194.29	40150	-23.04	20230503	24600	25.61	20230327	48900	-36.81	20221107	10500	194.29	20220715	8.29	N	053690	500	54 억		188717	N	N	0	N	00	N
166	20230703	120435	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	31000	600	2	1.97	2730632300	88239	66.58	30750	31150	30450	39500	21300	30400	30945.87	1.72	0	-11711	31400	30900	30050	29550	28700	31150	29800	55	9100	500	18840	50	1	10957550	3397	14.51	1.83	12	0.81	2136.00	16909.00	48900	20221107	-36.61	10500	20220715	195.24	40150	-22.79	20230503	24600	26.02	20230327	48900	-36.61	20221107	10500	195.24	20220715	8.29	N	053690	500	54 억		188717	N	N	0	N	00	N
167	20230703	110431	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	30950	550	2	1.81	2328569500	75203	56.74	30750	31150	30450	39500	21300	30400	30963.78	1.72	0	-12287	31400	30900	30050	29550	28700	31150	29800	55	9100	500	18840	50	1	10957550	3391	14.49	1.83	12	0.69	2136.00	16909.00	48900	20221107	-36.71	10500	20220715	194.76	40150	-22.91	20230503	24600	25.81	20230327	48900	-36.71	20221107	10500	194.76	20220715	8.29	N	053690	500	54 억		188717	N	N	0	N	00	N
168	20230703	100426	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	31100	700	2	2.30	1527661150	49395	37.27	30750	31150	30450	39500	21300	30400	30927.45	1.72	0	-3571	31400	30900	30050	29550	28700	31150	29800	55	9100	500	18840	50	1	10957550	3408	14.56	1.84	12	0.45	2136.00	16909.00	48900	20221107	-36.40	10500	20220715	196.19	40150	-22.54	20230503	24600	26.42	20230327	48900	-36.40	20221107	10500	196.19	20220715	8.29	N	053690	500	54 억		188717	N	N	0	N	00	N
169	20230703	090428	00	50.00	KOSPI		서비스업	N	N	N	N	50	N	30500	100	2	0.33	214696900	7011	5.29	30750	30750	30450	39500	21300	30400	30622.86	1.72	0	-147	31400	30900	30050	29550	28700	31150	29800	55	9100	500	18840	50	1	10957550	3342	14.28	1.80	12	0.06	2136.00	16909.00	48900	20221107	-37.63	10500	20220715	190.48	40150	-24.03	20230503	24600	23.98	20230327	48900	-37.63	20221107	10500	190.48	20220715	8.29	N	053690	500	54 억		188717	N	N	0	N	00	N