KissMeData/058860/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	160547	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	2950	35	2	1.20	599771160	203626	133.62	2925	2975	2880	3785	2045	2915	2945.45	3.52	0	-20587	2991	2952	2886	2847	2781	2972	2867	174	870	500	1920	5	1	34802000	1027	6.46	0.49	12	0.59	457.00	6012.00	5230	20230302	-43.59	2330	20230103	26.61	5230	-43.59	20230302	2330	26.61	20230103	5230	-43.59	20230302	2330	26.61	20230103	4.00	N	058860	500	174 억		1223644	N	N	12	N	00	N
3	20230731	150548	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	2965	50	2	1.72	554122230	188158	123.47	2925	2975	2880	3785	2045	2915	2944.98	3.52	0	-24521	2991	2952	2886	2847	2781	2972	2867	174	870	500	1920	5	1	34802000	1032	6.49	0.49	12	0.54	457.00	6012.00	5230	20230302	-43.31	2330	20230103	27.25	5230	-43.31	20230302	2330	27.25	20230103	5230	-43.31	20230302	2330	27.25	20230103	4.00	N	058860	500	174 억		1223644	N	N	22	N	00	N
4	20230731	140550	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	2965	50	2	1.72	502855610	170866	112.13	2925	2970	2880	3785	2045	2915	2942.98	3.52	0	-20728	2991	2952	2886	2847	2781	2972	2867	174	870	500	1920	5	1	34802000	1032	6.49	0.49	12	0.49	457.00	6012.00	5230	20230302	-43.31	2330	20230103	27.25	5230	-43.31	20230302	2330	27.25	20230103	5230	-43.31	20230302	2330	27.25	20230103	4.00	N	058860	500	174 억		1223644	N	N	22	N	00	N
5	20230731	130549	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	2955	40	2	1.37	416629235	141759	93.03	2925	2965	2880	3785	2045	2915	2939.00	3.52	0	-23188	2991	2952	2886	2847	2781	2972	2867	174	870	500	1920	5	1	34802000	1028	6.47	0.49	12	0.41	457.00	6012.00	5230	20230302	-43.50	2330	20230103	26.82	5230	-43.50	20230302	2330	26.82	20230103	5230	-43.50	20230302	2330	26.82	20230103	4.00	N	058860	500	174 억		1223644	N	N	22	N	00	N
6	20230731	120555	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	2960	45	2	1.54	327532735	111593	73.23	2925	2965	2880	3785	2045	2915	2935.07	3.52	0	-10424	2991	2952	2886	2847	2781	2972	2867	174	870	500	1920	5	1	34802000	1030	6.48	0.49	12	0.32	457.00	6012.00	5230	20230302	-43.40	2330	20230103	27.04	5230	-43.40	20230302	2330	27.04	20230103	5230	-43.40	20230302	2330	27.04	20230103	4.00	N	058860	500	174 억		1223644	N	N	22	N	00	N
7	20230731	110558	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	2950	35	2	1.20	242435360	82829	54.35	2925	2960	2880	3785	2045	2915	2926.94	3.52	0	-2762	2991	2952	2886	2847	2781	2972	2867	174	870	500	1920	5	1	34802000	1027	6.46	0.49	12	0.24	457.00	6012.00	5230	20230302	-43.59	2330	20230103	26.61	5230	-43.59	20230302	2330	26.61	20230103	5230	-43.59	20230302	2330	26.61	20230103	4.00	N	058860	500	174 억		1223644	N	N	22	N	00	N
8	20230731	100556	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	2935	20	2	0.69	153188840	52531	34.47	2925	2940	2880	3785	2045	2915	2916.16	3.52	0	-4711	2991	2952	2886	2847	2781	2972	2867	174	870	500	1920	5	1	34802000	1021	6.42	0.49	12	0.15	457.00	6012.00	5230	20230302	-43.88	2330	20230103	25.97	5230	-43.88	20230302	2330	25.97	20230103	5230	-43.88	20230302	2330	25.97	20230103	4.00	N	058860	500	174 억		1223644	N	N	22	N	00	N
9	20230731	090547	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	2915	0	3	0.00	16190445	5540	3.64	2925	2925	2915	3785	2045	2915	2922.46	3.52	0	-9031	2991	2952	2886	2847	2781	2972	2867	174	870	500	1920	5	1	34802000	1014	6.38	0.48	12	0.02	457.00	6012.00	5230	20230302	-44.26	2330	20230103	25.11	5230	-44.26	20230302	2330	25.11	20230103	5230	-44.26	20230302	2330	25.11	20230103	4.00	N	058860	500	174 억		1223644	N	N	22	N	00	N
10	20230728	160550	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	2915	70	2	2.46	432558840	149645	49.78	2825	2925	2820	3695	1995	2845	2890.31	3.45	0	20214	2981	2912	2811	2742	2641	2947	2777	174	850	500	1870	5	1	34802000	1014	6.38	0.48	12	0.43	457.00	6012.00	5230	20230302	-44.26	2330	20230103	25.11	5230	-44.26	20230302	2330	25.11	20230103	5230	-44.26	20230302	2330	25.11	20230103	4.21	N	058860	500	174 억		1202049	N	N	22	N	00	N
11	20230728	150550	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	2910	65	2	2.28	409296265	141657	47.12	2825	2925	2820	3695	1995	2845	2889.35	3.45	0	19279	2981	2912	2811	2742	2641	2947	2777	174	850	500	1870	5	1	34802000	1013	6.37	0.48	12	0.41	457.00	6012.00	5230	20230302	-44.36	2330	20230103	24.89	5230	-44.36	20230302	2330	24.89	20230103	5230	-44.36	20230302	2330	24.89	20230103	4.21	N	058860	500	174 억		1202049	N	N	6	N	00	N
12	20230728	140547	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	2910	65	2	2.28	373285115	129254	43.00	2825	2925	2820	3695	1995	2845	2888.00	3.45	0	21626	2981	2912	2811	2742	2641	2947	2777	174	850	500	1870	5	1	34802000	1013	6.37	0.48	12	0.37	457.00	6012.00	5230	20230302	-44.36	2330	20230103	24.89	5230	-44.36	20230302	2330	24.89	20230103	5230	-44.36	20230302	2330	24.89	20230103	4.21	N	058860	500	174 억		1202049	N	N	6	N	00	N
13	20230728	130551	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	2910	65	2	2.28	363298980	125817	41.85	2825	2925	2820	3695	1995	2845	2887.52	3.45	0	21161	2981	2912	2811	2742	2641	2947	2777	174	850	500	1870	5	1	34802000	1013	6.37	0.48	12	0.36	457.00	6012.00	5230	20230302	-44.36	2330	20230103	24.89	5230	-44.36	20230302	2330	24.89	20230103	5230	-44.36	20230302	2330	24.89	20230103	4.21	N	058860	500	174 억		1202049	N	N	6	N	00	N
14	20230728	120548	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	2915	70	2	2.46	325235485	112736	37.50	2825	2925	2820	3695	1995	2845	2884.93	3.45	0	18344	2981	2912	2811	2742	2641	2947	2777	174	850	500	1870	5	1	34802000	1014	6.38	0.48	12	0.32	457.00	6012.00	5230	20230302	-44.26	2330	20230103	25.11	5230	-44.26	20230302	2330	25.11	20230103	5230	-44.26	20230302	2330	25.11	20230103	4.21	N	058860	500	174 억		1202049	N	N	6	N	00	N
15	20230728	110552	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	2895	50	2	1.76	282690210	98123	32.64	2825	2920	2820	3695	1995	2845	2880.98	3.45	0	11292	2981	2912	2811	2742	2641	2947	2777	174	850	500	1870	5	1	34802000	1008	6.33	0.48	12	0.28	457.00	6012.00	5230	20230302	-44.65	2330	20230103	24.25	5230	-44.65	20230302	2330	24.25	20230103	5230	-44.65	20230302	2330	24.25	20230103	4.21	N	058860	500	174 억		1202049	N	N	6	N	00	N
16	20230728	100545	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	2880	35	2	1.23	225539755	78447	26.10	2825	2920	2820	3695	1995	2845	2875.06	3.45	0	4695	2981	2912	2811	2742	2641	2947	2777	174	850	500	1870	5	1	34802000	1002	6.30	0.48	12	0.23	457.00	6012.00	5230	20230302	-44.93	2330	20230103	23.61	5230	-44.93	20230302	2330	23.61	20230103	5230	-44.93	20230302	2330	23.61	20230103	4.21	N	058860	500	174 억		1202049	N	N	6	N	00	N
17	20230728	090550	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	2840	-5	5	-0.18	57784095	20387	6.78	2825	2855	2820	3695	1995	2845	2834.36	3.45	0	757	2981	2912	2811	2742	2641	2947	2777	174	850	500	1870	5	1	34802000	988	6.21	0.47	12	0.06	457.00	6012.00	5230	20230302	-45.70	2330	20230103	21.89	5230	-45.70	20230302	2330	21.89	20230103	5230	-45.70	20230302	2330	21.89	20230103	4.21	N	058860	500	174 억		1202049	N	N	6	N	00	N
18	20230727	160546	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	2845	135	2	4.98	847018565	299349	44.21	2710	2880	2710	3520	1900	2710	2829.52	3.10	112439	125323	2966	2837	2766	2637	2566	2802	2602	174	810	500	1780	5	1	34802000	990	6.23	0.47	12	0.86	457.00	6012.00	5230	20230302	-45.60	2330	20230103	22.10	5230	-45.60	20230302	2330	22.10	20230103	5230	-45.60	20230302	2330	22.10	20230103	4.37	N	058860	500	174 억		1077262	N	N	6	N	00	N
19	20230727	150547	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	2845	135	2	4.98	808328455	285732	42.20	2710	2880	2710	3520	1900	2710	2828.97	3.10	112439	120521	2966	2837	2766	2637	2566	2802	2602	174	810	500	1780	5	1	34802000	990	6.23	0.47	12	0.82	457.00	6012.00	5230	20230302	-45.60	2330	20230103	22.10	5230	-45.60	20230302	2330	22.10	20230103	5230	-45.60	20230302	2330	22.10	20230103	4.37	N	058860	500	174 억		1077262	N	N	0	N	00	N
20	20230727	140544	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	2875	165	2	6.09	752710030	266258	39.32	2710	2880	2710	3520	1900	2710	2826.99	3.10	112439	110912	2966	2837	2766	2637	2566	2802	2602	174	810	500	1780	5	1	34802000	1001	6.29	0.48	12	0.77	457.00	6012.00	5230	20230302	-45.03	2330	20230103	23.39	5230	-45.03	20230302	2330	23.39	20230103	5230	-45.03	20230302	2330	23.39	20230103	4.37	N	058860	500	174 억		1077262	N	N	0	N	00	N
21	20230727	130544	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	2850	140	2	5.17	688341625	243786	36.00	2710	2880	2710	3520	1900	2710	2823.55	3.10	112439	109407	2966	2837	2766	2637	2566	2802	2602	174	810	500	1780	5	1	34802000	992	6.24	0.47	12	0.70	457.00	6012.00	5230	20230302	-45.51	2330	20230103	22.32	5230	-45.51	20230302	2330	22.32	20230103	5230	-45.51	20230302	2330	22.32	20230103	4.37	N	058860	500	174 억		1077262	N	N	0	N	00	N
22	20230727	120547	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	2855	145	2	5.35	621116880	220123	32.51	2710	2880	2710	3520	1900	2710	2821.68	3.10	112439	99818	2966	2837	2766	2637	2566	2802	2602	174	810	500	1780	5	1	34802000	994	6.25	0.47	12	0.63	457.00	6012.00	5230	20230302	-45.41	2330	20230103	22.53	5230	-45.41	20230302	2330	22.53	20230103	5230	-45.41	20230302	2330	22.53	20230103	4.37	N	058860	500	174 억		1077262	N	N	0	N	00	N
23	20230727	110546	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	2875	165	2	6.09	536061415	190414	28.12	2710	2875	2710	3520	1900	2710	2815.24	3.10	112439	100242	2966	2837	2766	2637	2566	2802	2602	174	810	500	1780	5	1	34802000	1001	6.29	0.48	12	0.55	457.00	6012.00	5230	20230302	-45.03	2330	20230103	23.39	5230	-45.03	20230302	2330	23.39	20230103	5230	-45.03	20230302	2330	23.39	20230103	4.37	N	058860	500	174 억		1077262	N	N	0	N	00	N
24	20230727	100545	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	2840	130	2	4.80	378416050	135294	19.98	2710	2845	2710	3520	1900	2710	2796.99	3.10	112439	78172	2966	2837	2766	2637	2566	2802	2602	174	810	500	1780	5	1	34802000	988	6.21	0.47	12	0.39	457.00	6012.00	5230	20230302	-45.70	2330	20230103	21.89	5230	-45.70	20230302	2330	21.89	20230103	5230	-45.70	20230302	2330	21.89	20230103	4.37	N	058860	500	174 억		1077262	N	N	0	N	00	N
25	20230727	090545	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	2760	50	2	1.85	35683520	13000	1.92	2710	2775	2710	3520	1900	2710	2744.89	3.10	112439	7128	2966	2837	2766	2637	2566	2802	2602	174	810	500	1780	5	1	34802000	961	6.04	0.46	12	0.04	457.00	6012.00	5230	20230302	-47.23	2330	20230103	18.45	5230	-47.23	20230302	2330	18.45	20230103	5230	-47.23	20230302	2330	18.45	20230103	4.37	N	058860	500	174 억		1077262	N	N	0	N	00	N
26	20230726	160543	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	2710	-155	5	-5.41	1852153395	671329	185.25	2870	2895	2695	3720	2010	2865	2759.03	2.77	0	111286	2998	2931	2893	2826	2788	2912	2807	174	855	500	1890	5	1	34802000	943	5.93	0.45	12	1.93	457.00	6012.00	5230	20230302	-48.18	2330	20230103	16.31	5230	-48.18	20230302	2330	16.31	20230103	5230	-48.18	20230302	2330	16.31	20230103	4.28	N	058860	500	174 억		964823	N	N	0	N	00	N
27	20230726	150547	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	2730	-135	5	-4.71	1788829180	648022	178.82	2870	2895	2695	3720	2010	2865	2760.45	2.77	0	106471	2998	2931	2893	2826	2788	2912	2807	174	855	500	1890	5	1	34802000	950	5.97	0.45	12	1.86	457.00	6012.00	5230	20230302	-47.80	2330	20230103	17.17	5230	-47.80	20230302	2330	17.17	20230103	5230	-47.80	20230302	2330	17.17	20230103	4.28	N	058860	500	174 억		964823	N	N	0	N	00	N
28	20230726	140543	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	2710	-155	5	-5.41	1651986940	597715	164.94	2870	2895	2695	3720	2010	2865	2763.84	2.77	0	100735	2998	2931	2893	2826	2788	2912	2807	174	855	500	1890	5	1	34802000	943	5.93	0.45	12	1.72	457.00	6012.00	5230	20230302	-48.18	2330	20230103	16.31	5230	-48.18	20230302	2330	16.31	20230103	5230	-48.18	20230302	2330	16.31	20230103	4.28	N	058860	500	174 억		964823	N	N	0	N	00	N
29	20230726	130541	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	2715	-150	5	-5.24	1391017510	501321	138.34	2870	2895	2705	3720	2010	2865	2774.70	2.77	0	99248	2998	2931	2893	2826	2788	2912	2807	174	855	500	1890	5	1	34802000	945	5.94	0.45	12	1.44	457.00	6012.00	5230	20230302	-48.09	2330	20230103	16.52	5230	-48.09	20230302	2330	16.52	20230103	5230	-48.09	20230302	2330	16.52	20230103	4.28	N	058860	500	174 억		964823	N	N	0	N	00	N
30	20230726	120543	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	2750	-115	5	-4.01	1195293235	429502	118.52	2870	2895	2745	3720	2010	2865	2782.97	2.77	0	107229	2998	2931	2893	2826	2788	2912	2807	174	855	500	1890	5	1	34802000	957	6.02	0.46	12	1.23	457.00	6012.00	5230	20230302	-47.42	2330	20230103	18.03	5230	-47.42	20230302	2330	18.03	20230103	5230	-47.42	20230302	2330	18.03	20230103	4.28	N	058860	500	174 억		964823	N	N	0	N	00	N
31	20230726	110540	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	2770	-95	5	-3.32	1035310115	371447	102.50	2870	2895	2745	3720	2010	2865	2787.24	2.77	0	99817	2998	2931	2893	2826	2788	2912	2807	174	855	500	1890	5	1	34802000	964	6.06	0.46	12	1.07	457.00	6012.00	5230	20230302	-47.04	2330	20230103	18.88	5230	-47.04	20230302	2330	18.88	20230103	5230	-47.04	20230302	2330	18.88	20230103	4.28	N	058860	500	174 억		964823	N	N	0	N	00	N
32	20230726	100544	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	2795	-70	5	-2.44	680335550	243181	67.11	2870	2895	2750	3720	2010	2865	2797.65	2.77	0	69440	2998	2931	2893	2826	2788	2912	2807	174	855	500	1890	5	1	34802000	973	6.12	0.46	12	0.70	457.00	6012.00	5230	20230302	-46.56	2330	20230103	19.96	5230	-46.56	20230302	2330	19.96	20230103	5230	-46.56	20230302	2330	19.96	20230103	4.28	N	058860	500	174 억		964823	N	N	0	N	00	N
33	20230726	090540	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	2860	-5	5	-0.17	33896935	11841	3.27	2870	2895	2850	3720	2010	2865	2862.68	2.77	0	-1864	2998	2931	2893	2826	2788	2912	2807	174	855	500	1890	5	1	34802000	995	6.26	0.48	12	0.03	457.00	6012.00	5230	20230302	-45.32	2330	20230103	22.75	5230	-45.32	20230302	2330	22.75	20230103	5230	-45.32	20230302	2330	22.75	20230103	4.28	N	058860	500	174 억		964823	N	N	0	N	00	N
34	20230725	160538	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	2865	-65	5	-2.22	1029762295	356389	89.41	2910	2960	2855	3805	2055	2930	2889.51	2.69	0	35362	3126	3027	2961	2862	2796	2995	2830	174	875	500	1930	5	1	34802000	997	6.27	0.48	12	1.02	457.00	6012.00	5230	20230302	-45.22	2330	20230103	22.96	5230	-45.22	20230302	2330	22.96	20230103	5230	-45.22	20230302	2330	22.96	20230103	4.27	N	058860	500	174 억		936624	N	N	0	N	00	N
35	20230725	150535	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	2895	-35	5	-1.19	968343450	335021	84.05	2910	2960	2855	3805	2055	2930	2890.40	2.69	0	26761	3126	3027	2961	2862	2796	2995	2830	174	875	500	1930	5	1	34802000	1008	6.33	0.48	12	0.96	457.00	6012.00	5230	20230302	-44.65	2330	20230103	24.25	5230	-44.65	20230302	2330	24.25	20230103	5230	-44.65	20230302	2330	24.25	20230103	4.27	N	058860	500	174 억		936624	N	N	0	N	00	N
36	20230725	140535	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	2880	-50	5	-1.71	766610700	264910	66.46	2910	2960	2865	3805	2055	2930	2893.85	2.69	0	14393	3126	3027	2961	2862	2796	2995	2830	174	875	500	1930	5	1	34802000	1002	6.30	0.48	12	0.76	457.00	6012.00	5230	20230302	-44.93	2330	20230103	23.61	5230	-44.93	20230302	2330	23.61	20230103	5230	-44.93	20230302	2330	23.61	20230103	4.27	N	058860	500	174 억		936624	N	N	0	N	00	N
37	20230725	130539	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	2895	-35	5	-1.19	703840105	243141	61.00	2910	2960	2865	3805	2055	2930	2894.78	2.69	0	15967	3126	3027	2961	2862	2796	2995	2830	174	875	500	1930	5	1	34802000	1008	6.33	0.48	12	0.70	457.00	6012.00	5230	20230302	-44.65	2330	20230103	24.25	5230	-44.65	20230302	2330	24.25	20230103	5230	-44.65	20230302	2330	24.25	20230103	4.27	N	058860	500	174 억		936624	N	N	0	N	00	N
38	20230725	120540	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	2895	-35	5	-1.19	606150380	209316	52.51	2910	2960	2865	3805	2055	2930	2895.86	2.69	0	18017	3126	3027	2961	2862	2796	2995	2830	174	875	500	1930	5	1	34802000	1008	6.33	0.48	12	0.60	457.00	6012.00	5230	20230302	-44.65	2330	20230103	24.25	5230	-44.65	20230302	2330	24.25	20230103	5230	-44.65	20230302	2330	24.25	20230103	4.27	N	058860	500	174 억		936624	N	N	0	N	00	N
39	20230725	110536	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	2885	-45	5	-1.54	477103760	164641	41.30	2910	2960	2865	3805	2055	2930	2897.84	2.69	0	18737	3126	3027	2961	2862	2796	2995	2830	174	875	500	1930	5	1	34802000	1004	6.31	0.48	12	0.47	457.00	6012.00	5230	20230302	-44.84	2330	20230103	23.82	5230	-44.84	20230302	2330	23.82	20230103	5230	-44.84	20230302	2330	23.82	20230103	4.27	N	058860	500	174 억		936624	N	N	0	N	00	N
40	20230725	100536	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	2910	-20	5	-0.68	198991970	67983	17.06	2910	2960	2905	3805	2055	2930	2927.08	2.69	0	2616	3126	3027	2961	2862	2796	2995	2830	174	875	500	1930	5	1	34802000	1013	6.37	0.48	12	0.20	457.00	6012.00	5230	20230302	-44.36	2330	20230103	24.89	5230	-44.36	20230302	2330	24.89	20230103	5230	-44.36	20230302	2330	24.89	20230103	4.27	N	058860	500	174 억		936624	N	N	0	N	00	N
41	20230725	090536	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	2935	5	2	0.17	41489680	14087	3.53	2910	2960	2910	3805	2055	2930	2945.25	2.69	0	-3503	3126	3027	2961	2862	2796	2995	2830	174	875	500	1930	5	1	34802000	1021	6.42	0.49	12	0.04	457.00	6012.00	5230	20230302	-43.88	2330	20230103	25.97	5230	-43.88	20230302	2330	25.97	20230103	5230	-43.88	20230302	2330	25.97	20230103	4.27	N	058860	500	174 억		936624	N	N	0	N	00	N
42	20230724	160539	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	2930	-105	5	-3.46	1169972735	395308	133.22	3035	3060	2895	3945	2125	3035	2959.76	2.78	0	-27756	3135	3085	3035	2985	2935	3110	3010	174	910	500	2000	5	1	34802000	1020	6.41	0.49	12	1.14	457.00	6012.00	5230	20230302	-43.98	2330	20230103	25.75	5230	-43.98	20230302	2330	25.75	20230103	5230	-43.98	20230302	2330	25.75	20230103	4.31	N	058860	500	174 억		968960	N	N	0	N	00	N
43	20230724	150534	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	2950	-85	5	-2.80	1133155740	382763	128.99	3035	3060	2895	3945	2125	3035	2960.46	2.78	0	-31039	3135	3085	3035	2985	2935	3110	3010	174	910	500	2000	5	1	34802000	1027	6.46	0.49	12	1.10	457.00	6012.00	5230	20230302	-43.59	2330	20230103	26.61	5230	-43.59	20230302	2330	26.61	20230103	5230	-43.59	20230302	2330	26.61	20230103	4.31	N	058860	500	174 억		968960	N	N	0	N	00	N
44	20230724	140533	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	2930	-105	5	-3.46	1053176950	355574	119.83	3035	3060	2895	3945	2125	3035	2961.91	2.78	0	-32915	3135	3085	3035	2985	2935	3110	3010	174	910	500	2000	5	1	34802000	1020	6.41	0.49	12	1.02	457.00	6012.00	5230	20230302	-43.98	2330	20230103	25.75	5230	-43.98	20230302	2330	25.75	20230103	5230	-43.98	20230302	2330	25.75	20230103	4.31	N	058860	500	174 억		968960	N	N	0	N	00	N
45	20230724	130534	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	2935	-100	5	-3.29	833241250	280149	94.41	3035	3060	2930	3945	2125	3035	2974.28	2.78	0	-61697	3135	3085	3035	2985	2935	3110	3010	174	910	500	2000	5	1	34802000	1021	6.42	0.49	12	0.80	457.00	6012.00	5230	20230302	-43.88	2330	20230103	25.97	5230	-43.88	20230302	2330	25.97	20230103	5230	-43.88	20230302	2330	25.97	20230103	4.31	N	058860	500	174 억		968960	N	N	0	N	00	N
46	20230724	120534	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	2960	-75	5	-2.47	577482430	193386	65.17	3035	3060	2950	3945	2125	3035	2986.16	2.78	0	-63109	3135	3085	3035	2985	2935	3110	3010	174	910	500	2000	5	1	34802000	1030	6.48	0.49	12	0.56	457.00	6012.00	5230	20230302	-43.40	2330	20230103	27.04	5230	-43.40	20230302	2330	27.04	20230103	5230	-43.40	20230302	2330	27.04	20230103	4.31	N	058860	500	174 억		968960	N	N	0	N	00	N
47	20230724	110538	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	2985	-50	5	-1.65	505342840	169006	56.95	3035	3060	2955	3945	2125	3035	2990.09	2.78	0	-56499	3135	3085	3035	2985	2935	3110	3010	174	910	500	2000	5	1	34802000	1039	6.53	0.50	12	0.49	457.00	6012.00	5230	20230302	-42.93	2330	20230103	28.11	5230	-42.93	20230302	2330	28.11	20230103	5230	-42.93	20230302	2330	28.11	20230103	4.31	N	058860	500	174 억		968960	N	N	0	N	00	N
48	20230724	100532	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	2970	-65	5	-2.14	409465795	136764	46.09	3035	3060	2955	3945	2125	3035	2993.96	2.78	0	-52734	3135	3085	3035	2985	2935	3110	3010	174	910	500	2000	5	1	34802000	1034	6.50	0.49	12	0.39	457.00	6012.00	5230	20230302	-43.21	2330	20230103	27.47	5230	-43.21	20230302	2330	27.47	20230103	5230	-43.21	20230302	2330	27.47	20230103	4.31	N	058860	500	174 억		968960	N	N	0	N	00	N
49	20230724	090534	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3020	-15	5	-0.49	78808305	25984	8.76	3035	3060	3020	3945	2125	3035	3032.96	2.78	0	-7067	3135	3085	3035	2985	2935	3110	3010	174	910	500	2000	5	1	34802000	1051	6.61	0.50	12	0.07	457.00	6012.00	5230	20230302	-42.26	2330	20230103	29.61	5230	-42.26	20230302	2330	29.61	20230103	5230	-42.26	20230302	2330	29.61	20230103	4.31	N	058860	500	174 억		968960	N	N	0	N	00	N
50	20230721	160530	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3035	25	2	0.83	894199250	294471	155.77	2985	3085	2985	3910	2110	3010	3036.64	2.61	0	54732	3046	3027	3016	2997	2986	3022	2992	174	900	500	1980	5	1	34802000	1056	6.64	0.50	12	0.85	457.00	6012.00	5230	20230302	-41.97	2330	20230103	30.26	5230	-41.97	20230302	2330	30.26	20230103	5230	-41.97	20230302	2330	30.26	20230103	4.37	N	058860	500	174 억		906823	N	N	0	N	00	N
51	20230721	150533	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3020	10	2	0.33	860773240	283437	149.93	2985	3085	2985	3910	2110	3010	3036.92	2.61	0	52362	3046	3027	3016	2997	2986	3022	2992	174	900	500	1980	5	1	34802000	1051	6.61	0.50	12	0.81	457.00	6012.00	5230	20230302	-42.26	2330	20230103	29.61	5230	-42.26	20230302	2330	29.61	20230103	5230	-42.26	20230302	2330	29.61	20230103	4.37	N	058860	500	174 억		906823	N	N	0	N	00	N
52	20230721	140529	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3040	30	2	1.00	793032210	261046	138.09	2985	3085	2985	3910	2110	3010	3037.91	2.61	0	49578	3046	3027	3016	2997	2986	3022	2992	174	900	500	1980	5	1	34802000	1058	6.65	0.51	12	0.75	457.00	6012.00	5230	20230302	-41.87	2330	20230103	30.47	5230	-41.87	20230302	2330	30.47	20230103	5230	-41.87	20230302	2330	30.47	20230103	4.37	N	058860	500	174 억		906823	N	N	0	N	00	N
53	20230721	130531	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3060	50	2	1.66	713720625	234916	124.27	2985	3085	2985	3910	2110	3010	3038.21	2.61	0	46917	3046	3027	3016	2997	2986	3022	2992	174	900	500	1980	5	1	34802000	1065	6.70	0.51	12	0.68	457.00	6012.00	5230	20230302	-41.49	2330	20230103	31.33	5230	-41.49	20230302	2330	31.33	20230103	5230	-41.49	20230302	2330	31.33	20230103	4.37	N	058860	500	174 억		906823	N	N	0	N	00	N
54	20230721	120537	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3075	65	2	2.16	643225775	211832	112.06	2985	3085	2985	3910	2110	3010	3036.50	2.61	0	47253	3046	3027	3016	2997	2986	3022	2992	174	900	500	1980	5	1	34802000	1070	6.73	0.51	12	0.61	457.00	6012.00	5230	20230302	-41.20	2330	20230103	31.97	5230	-41.20	20230302	2330	31.97	20230103	5230	-41.20	20230302	2330	31.97	20230103	4.37	N	058860	500	174 억		906823	N	N	0	N	00	N
55	20230721	110535	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3065	55	2	1.83	453547040	149950	79.32	2985	3080	2985	3910	2110	3010	3024.67	2.61	0	44017	3046	3027	3016	2997	2986	3022	2992	174	900	500	1980	5	1	34802000	1067	6.71	0.51	12	0.43	457.00	6012.00	5230	20230302	-41.40	2330	20230103	31.55	5230	-41.40	20230302	2330	31.55	20230103	5230	-41.40	20230302	2330	31.55	20230103	4.37	N	058860	500	174 억		906823	N	N	0	N	00	N
56	20230721	100534	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3020	10	2	0.33	151663655	50646	26.79	2985	3020	2985	3910	2110	3010	2994.55	2.61	0	14822	3046	3027	3016	2997	2986	3022	2992	174	900	500	1980	5	1	34802000	1051	6.61	0.50	12	0.15	457.00	6012.00	5230	20230302	-42.26	2330	20230103	29.61	5230	-42.26	20230302	2330	29.61	20230103	5230	-42.26	20230302	2330	29.61	20230103	4.37	N	058860	500	174 억		906823	N	N	0	N	00	N
57	20230721	090534	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3005	-5	5	-0.17	46555260	15577	8.24	2985	3010	2985	3910	2110	3010	2988.57	2.61	0	4377	3046	3027	3016	2997	2986	3022	2992	174	900	500	1980	5	1	34802000	1046	6.58	0.50	12	0.04	457.00	6012.00	5230	20230302	-42.54	2330	20230103	28.97	5230	-42.54	20230302	2330	28.97	20230103	5230	-42.54	20230302	2330	28.97	20230103	4.37	N	058860	500	174 억		906823	N	N	0	N	00	N
58	20230720	160529	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3010	-40	5	-1.31	554411895	183784	46.87	3030	3035	3005	3965	2135	3050	3016.68	2.64	0	-12013	3220	3135	3080	2995	2940	3107	2967	174	915	500	2010	5	1	34802000	1048	6.59	0.50	12	0.53	457.00	6012.00	5230	20230302	-42.45	2330	20230103	29.18	5230	-42.45	20230302	2330	29.18	20230103	5230	-42.45	20230302	2330	29.18	20230103	4.39	N	058860	500	174 억		918826	N	N	16	N	00	N
59	20230720	150528	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3020	-30	5	-0.98	473351320	156900	40.01	3030	3035	3005	3965	2135	3050	3016.90	2.64	0	-17174	3220	3135	3080	2995	2940	3107	2967	174	915	500	2010	5	1	34802000	1051	6.61	0.50	12	0.45	457.00	6012.00	5230	20230302	-42.26	2330	20230103	29.61	5230	-42.26	20230302	2330	29.61	20230103	5230	-42.26	20230302	2330	29.61	20230103	4.39	N	058860	500	174 억		918826	N	N	16	N	00	N
60	20230720	140528	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3015	-35	5	-1.15	427325235	141654	36.13	3030	3035	3005	3965	2135	3050	3016.68	2.64	0	-18053	3220	3135	3080	2995	2940	3107	2967	174	915	500	2010	5	1	34802000	1049	6.60	0.50	12	0.41	457.00	6012.00	5230	20230302	-42.35	2330	20230103	29.40	5230	-42.35	20230302	2330	29.40	20230103	5230	-42.35	20230302	2330	29.40	20230103	4.39	N	058860	500	174 억		918826	N	N	16	N	00	N
61	20230720	130527	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3025	-25	5	-0.82	386405505	128118	32.67	3030	3035	3005	3965	2135	3050	3016.01	2.64	0	-16075	3220	3135	3080	2995	2940	3107	2967	174	915	500	2010	5	1	34802000	1053	6.62	0.50	12	0.37	457.00	6012.00	5230	20230302	-42.16	2330	20230103	29.83	5230	-42.16	20230302	2330	29.83	20230103	5230	-42.16	20230302	2330	29.83	20230103	4.39	N	058860	500	174 억		918826	N	N	16	N	00	N
62	20230720	120533	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3015	-35	5	-1.15	328437185	108929	27.78	3030	3035	3005	3965	2135	3050	3015.15	2.64	0	-13650	3220	3135	3080	2995	2940	3107	2967	174	915	500	2010	5	1	34802000	1049	6.60	0.50	12	0.31	457.00	6012.00	5230	20230302	-42.35	2330	20230103	29.40	5230	-42.35	20230302	2330	29.40	20230103	5230	-42.35	20230302	2330	29.40	20230103	4.39	N	058860	500	174 억		918826	N	N	16	N	00	N
63	20230720	110531	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3020	-30	5	-0.98	265040320	87911	22.42	3030	3035	3005	3965	2135	3050	3014.87	2.64	0	-7519	3220	3135	3080	2995	2940	3107	2967	174	915	500	2010	5	1	34802000	1051	6.61	0.50	12	0.25	457.00	6012.00	5230	20230302	-42.26	2330	20230103	29.61	5230	-42.26	20230302	2330	29.61	20230103	5230	-42.26	20230302	2330	29.61	20230103	4.39	N	058860	500	174 억		918826	N	N	16	N	00	N
64	20230720	100527	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3015	-35	5	-1.15	193313025	64124	16.35	3030	3035	3005	3965	2135	3050	3014.68	2.64	0	-4391	3220	3135	3080	2995	2940	3107	2967	174	915	500	2010	5	1	34802000	1049	6.60	0.50	12	0.18	457.00	6012.00	5230	20230302	-42.35	2330	20230103	29.40	5230	-42.35	20230302	2330	29.40	20230103	5230	-42.35	20230302	2330	29.40	20230103	4.39	N	058860	500	174 억		918826	N	N	16	N	00	N
65	20230720	090526	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3030	-20	5	-0.66	60454705	20045	5.11	3030	3035	3005	3965	2135	3050	3015.95	2.64	0	2029	3220	3135	3080	2995	2940	3107	2967	174	915	500	2010	5	1	34802000	1055	6.63	0.50	12	0.06	457.00	6012.00	5230	20230302	-42.07	2330	20230103	30.04	5230	-42.07	20230302	2330	30.04	20230103	5230	-42.07	20230302	2330	30.04	20230103	4.39	N	058860	500	174 억		918826	N	N	16	N	00	N
66	20230719	160537	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3050	-15	5	-0.49	1180932560	384662	149.81	3090	3165	3025	3980	2150	3065	3070.05	2.64	0	209	3198	3131	3083	3016	2968	3107	2992	174	915	500	2020	5	1	34802000	1061	6.67	0.51	12	1.11	457.00	6012.00	5230	20230302	-41.68	2330	20230103	30.90	5230	-41.68	20230302	2330	30.90	20230103	5230	-41.68	20230302	2330	30.90	20230103	4.36	N	058860	500	174 억		917278	N	N	16	N	00	N
67	20230719	150535	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3035	-30	5	-0.98	1155704195	376369	146.58	3090	3165	3025	3980	2150	3065	3070.67	2.64	0	-2529	3198	3131	3083	3016	2968	3107	2992	174	915	500	2020	5	1	34802000	1056	6.64	0.50	12	1.08	457.00	6012.00	5230	20230302	-41.97	2330	20230103	30.26	5230	-41.97	20230302	2330	30.26	20230103	5230	-41.97	20230302	2330	30.26	20230103	4.36	N	058860	500	174 억		917278	N	N	61	N	00	N
68	20230719	140537	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3050	-15	5	-0.49	1095347005	356487	138.84	3090	3165	3025	3980	2150	3065	3072.61	2.64	0	-4123	3198	3131	3083	3016	2968	3107	2992	174	915	500	2020	5	1	34802000	1061	6.67	0.51	12	1.02	457.00	6012.00	5230	20230302	-41.68	2330	20230103	30.90	5230	-41.68	20230302	2330	30.90	20230103	5230	-41.68	20230302	2330	30.90	20230103	4.36	N	058860	500	174 억		917278	N	N	61	N	00	N
69	20230719	130531	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3045	-20	5	-0.65	1015896615	330357	128.66	3090	3165	3025	3980	2150	3065	3075.15	2.64	0	3439	3198	3131	3083	3016	2968	3107	2992	174	915	500	2020	5	1	34802000	1060	6.66	0.51	12	0.95	457.00	6012.00	5230	20230302	-41.78	2330	20230103	30.69	5230	-41.78	20230302	2330	30.69	20230103	5230	-41.78	20230302	2330	30.69	20230103	4.36	N	058860	500	174 억		917278	N	N	61	N	00	N
70	20230719	120536	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3050	-15	5	-0.49	966123890	314026	122.30	3090	3165	3025	3980	2150	3065	3076.57	2.64	0	4790	3198	3131	3083	3016	2968	3107	2992	174	915	500	2020	5	1	34802000	1061	6.67	0.51	12	0.90	457.00	6012.00	5230	20230302	-41.68	2330	20230103	30.90	5230	-41.68	20230302	2330	30.90	20230103	5230	-41.68	20230302	2330	30.90	20230103	4.36	N	058860	500	174 억		917278	N	N	61	N	00	N
71	20230719	110537	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3060	-5	5	-0.16	856634745	278116	108.32	3090	3165	3025	3980	2150	3065	3080.13	2.64	0	-245	3198	3131	3083	3016	2968	3107	2992	174	915	500	2020	5	1	34802000	1065	6.70	0.51	12	0.80	457.00	6012.00	5230	20230302	-41.49	2330	20230103	31.33	5230	-41.49	20230302	2330	31.33	20230103	5230	-41.49	20230302	2330	31.33	20230103	4.36	N	058860	500	174 억		917278	N	N	61	N	00	N
72	20230719	100532	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3045	-20	5	-0.65	216356575	71036	27.67	3090	3090	3025	3980	2150	3065	3045.73	2.64	0	245	3198	3131	3083	3016	2968	3107	2992	174	915	500	2020	5	1	34802000	1060	6.66	0.51	12	0.20	457.00	6012.00	5230	20230302	-41.78	2330	20230103	30.69	5230	-41.78	20230302	2330	30.69	20230103	5230	-41.78	20230302	2330	30.69	20230103	4.36	N	058860	500	174 억		917278	N	N	61	N	00	N
73	20230719	090532	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3055	-10	5	-0.33	31339200	10178	3.96	3090	3090	3055	3980	2150	3065	3079.11	2.64	0	-772	3198	3131	3083	3016	2968	3107	2992	174	915	500	2020	5	1	34802000	1063	6.68	0.51	12	0.03	457.00	6012.00	5230	20230302	-41.59	2330	20230103	31.12	5230	-41.59	20230302	2330	31.12	20230103	5230	-41.59	20230302	2330	31.12	20230103	4.36	N	058860	500	174 억		917278	N	N	61	N	00	N
74	20230718	160532	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3065	-75	5	-2.39	785194745	255252	81.50	3150	3150	3035	4080	2200	3140	3076.16	2.88	0	-77625	3226	3182	3101	3057	2976	3205	3080	174	940	500	2070	5	1	34802000	1067	6.71	0.51	12	0.73	457.00	6012.00	5230	20230302	-41.40	2330	20230103	31.55	5230	-41.40	20230302	2330	31.55	20230103	5230	-41.40	20230302	2330	31.55	20230103	4.28	N	058860	500	174 억		1001851	N	N	61	N	00	N
75	20230718	150532	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3065	-75	5	-2.39	748304420	243201	77.65	3150	3150	3035	4080	2200	3140	3076.90	2.88	0	-80322	3226	3182	3101	3057	2976	3205	3080	174	940	500	2070	5	1	34802000	1067	6.71	0.51	12	0.70	457.00	6012.00	5230	20230302	-41.40	2330	20230103	31.55	5230	-41.40	20230302	2330	31.55	20230103	5230	-41.40	20230302	2330	31.55	20230103	4.28	N	058860	500	174 억		1001851	N	N	100	N	00	N
76	20230718	140529	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3045	-95	5	-3.03	650380635	211115	67.41	3150	3150	3035	4080	2200	3140	3080.69	2.88	0	-79727	3226	3182	3101	3057	2976	3205	3080	174	940	500	2070	5	1	34802000	1060	6.66	0.51	12	0.61	457.00	6012.00	5230	20230302	-41.78	2330	20230103	30.69	5230	-41.78	20230302	2330	30.69	20230103	5230	-41.78	20230302	2330	30.69	20230103	4.28	N	058860	500	174 억		1001851	N	N	100	N	00	N
77	20230718	130529	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3045	-95	5	-3.03	599719265	194471	62.10	3150	3150	3035	4080	2200	3140	3083.85	2.88	0	-76434	3226	3182	3101	3057	2976	3205	3080	174	940	500	2070	5	1	34802000	1060	6.66	0.51	12	0.56	457.00	6012.00	5230	20230302	-41.78	2330	20230103	30.69	5230	-41.78	20230302	2330	30.69	20230103	5230	-41.78	20230302	2330	30.69	20230103	4.28	N	058860	500	174 억		1001851	N	N	100	N	00	N
78	20230718	120533	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3045	-95	5	-3.03	529774755	171485	54.76	3150	3150	3045	4080	2200	3140	3089.34	2.88	0	-63817	3226	3182	3101	3057	2976	3205	3080	174	940	500	2070	5	1	34802000	1060	6.66	0.51	12	0.49	457.00	6012.00	5230	20230302	-41.78	2330	20230103	30.69	5230	-41.78	20230302	2330	30.69	20230103	5230	-41.78	20230302	2330	30.69	20230103	4.28	N	058860	500	174 억		1001851	N	N	100	N	00	N
79	20230718	110533	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3075	-65	5	-2.07	359338060	115733	36.95	3150	3150	3075	4080	2200	3140	3104.89	2.88	0	-42673	3226	3182	3101	3057	2976	3205	3080	174	940	500	2070	5	1	34802000	1070	6.73	0.51	12	0.33	457.00	6012.00	5230	20230302	-41.20	2330	20230103	31.97	5230	-41.20	20230302	2330	31.97	20230103	5230	-41.20	20230302	2330	31.97	20230103	4.28	N	058860	500	174 억		1001851	N	N	100	N	00	N
80	20230718	100528	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3100	-40	5	-1.27	232872115	74807	23.89	3150	3150	3095	4080	2200	3140	3112.97	2.88	0	-27782	3226	3182	3101	3057	2976	3205	3080	174	940	500	2070	5	1	34802000	1079	6.78	0.52	12	0.21	457.00	6012.00	5230	20230302	-40.73	2330	20230103	33.05	5230	-40.73	20230302	2330	33.05	20230103	5230	-40.73	20230302	2330	33.05	20230103	4.28	N	058860	500	174 억		1001851	N	N	100	N	00	N
81	20230718	090528	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3120	-20	5	-0.64	26228730	8351	2.67	3150	3150	3120	4080	2200	3140	3140.79	2.88	0	-6375	3226	3182	3101	3057	2976	3205	3080	174	940	500	2070	5	1	34802000	1086	6.83	0.52	12	0.02	457.00	6012.00	5230	20230302	-40.34	2330	20230103	33.91	5230	-40.34	20230302	2330	33.91	20230103	5230	-40.34	20230302	2330	33.91	20230103	4.28	N	058860	500	174 억		1001851	N	N	100	N	00	N
82	20230717	160530	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3140	90	2	2.95	940735955	304911	133.96	3050	3145	3020	3965	2135	3050	3085.23	2.70	0	55067	3186	3117	3071	3002	2956	3095	2980	174	915	500	2010	5	1	34802000	1093	6.87	0.52	12	0.88	457.00	6012.00	5230	20230302	-39.96	2330	20230103	34.76	5230	-39.96	20230302	2330	34.76	20230103	5230	-39.96	20230302	2330	34.76	20230103	4.31	N	058860	500	174 억		940497	N	N	100	N	00	N
83	20230717	150527	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3130	80	2	2.62	819117300	266107	116.91	3050	3135	3020	3965	2135	3050	3078.15	2.70	0	60782	3186	3117	3071	3002	2956	3095	2980	174	915	500	2010	5	1	34802000	1089	6.85	0.52	12	0.76	457.00	6012.00	5230	20230302	-40.15	2330	20230103	34.33	5230	-40.15	20230302	2330	34.33	20230103	5230	-40.15	20230302	2330	34.33	20230103	4.31	N	058860	500	174 억		940497	N	N	33	N	00	N
84	20230717	140529	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3120	70	2	2.30	765640200	248957	109.38	3050	3135	3020	3965	2135	3050	3075.39	2.70	0	54885	3186	3117	3071	3002	2956	3095	2980	174	915	500	2010	5	1	34802000	1086	6.83	0.52	12	0.72	457.00	6012.00	5230	20230302	-40.34	2330	20230103	33.91	5230	-40.34	20230302	2330	33.91	20230103	5230	-40.34	20230302	2330	33.91	20230103	4.31	N	058860	500	174 억		940497	N	N	33	N	00	N
85	20230717	130525	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3125	75	2	2.46	689569155	224547	98.65	3050	3135	3020	3965	2135	3050	3070.93	2.70	0	46326	3186	3117	3071	3002	2956	3095	2980	174	915	500	2010	5	1	34802000	1088	6.84	0.52	12	0.65	457.00	6012.00	5230	20230302	-40.25	2330	20230103	34.12	5230	-40.25	20230302	2330	34.12	20230103	5230	-40.25	20230302	2330	34.12	20230103	4.31	N	058860	500	174 억		940497	N	N	33	N	00	N
86	20230717	120530	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3080	30	2	0.98	406670310	133495	58.65	3050	3080	3020	3965	2135	3050	3046.33	2.70	0	31981	3186	3117	3071	3002	2956	3095	2980	174	915	500	2010	5	1	34802000	1072	6.74	0.51	12	0.38	457.00	6012.00	5230	20230302	-41.11	2330	20230103	32.19	5230	-41.11	20230302	2330	32.19	20230103	5230	-41.11	20230302	2330	32.19	20230103	4.31	N	058860	500	174 억		940497	N	N	33	N	00	N
87	20230717	110524	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3060	10	2	0.33	331657735	109054	47.91	3050	3080	3020	3965	2135	3050	3041.22	2.70	0	23983	3186	3117	3071	3002	2956	3095	2980	174	915	500	2010	5	1	34802000	1065	6.70	0.51	12	0.31	457.00	6012.00	5230	20230302	-41.49	2330	20230103	31.33	5230	-41.49	20230302	2330	31.33	20230103	5230	-41.49	20230302	2330	31.33	20230103	4.31	N	058860	500	174 억		940497	N	N	33	N	00	N
88	20230717	100526	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3040	-10	5	-0.33	189527365	62528	27.47	3050	3055	3020	3965	2135	3050	3031.08	2.70	0	6007	3186	3117	3071	3002	2956	3095	2980	174	915	500	2010	5	1	34802000	1058	6.65	0.51	12	0.18	457.00	6012.00	5230	20230302	-41.87	2330	20230103	30.47	5230	-41.87	20230302	2330	30.47	20230103	5230	-41.87	20230302	2330	30.47	20230103	4.31	N	058860	500	174 억		940497	N	N	33	N	00	N
89	20230717	090524	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3035	-15	5	-0.49	19378480	6370	2.80	3050	3055	3035	3965	2135	3050	3042.15	2.70	0	-2793	3186	3117	3071	3002	2956	3095	2980	174	915	500	2010	5	1	34802000	1056	6.64	0.50	12	0.02	457.00	6012.00	5230	20230302	-41.97	2330	20230103	30.26	5230	-41.97	20230302	2330	30.26	20230103	5230	-41.97	20230302	2330	30.26	20230103	4.31	N	058860	500	174 억		940497	N	N	33	N	00	N
90	20230714	160524	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3050	-70	5	-2.24	683544630	224035	101.26	3125	3140	3025	4055	2185	3120	3051.06	2.84	0	-47266	3186	3152	3111	3077	3036	3170	3095	174	935	500	2050	5	1	34802000	1061	6.67	0.51	12	0.64	457.00	6012.00	5230	20230302	-41.68	2330	20230103	30.90	5230	-41.68	20230302	2330	30.90	20230103	5230	-41.68	20230302	2330	30.90	20230103	4.34	N	058860	500	174 억		987740	N	N	33	N	00	N
91	20230714	150527	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3035	-85	5	-2.72	633825765	207694	93.88	3125	3140	3025	4055	2185	3120	3051.73	2.84	0	-49673	3186	3152	3111	3077	3036	3170	3095	174	935	500	2050	5	1	34802000	1056	6.64	0.50	12	0.60	457.00	6012.00	5230	20230302	-41.97	2330	20230103	30.26	5230	-41.97	20230302	2330	30.26	20230103	5230	-41.97	20230302	2330	30.26	20230103	4.34	N	058860	500	174 억		987740	N	N	595	N	00	N
92	20230714	140529	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3035	-85	5	-2.72	585018485	191615	86.61	3125	3140	3025	4055	2185	3120	3053.09	2.84	0	-48573	3186	3152	3111	3077	3036	3170	3095	174	935	500	2050	5	1	34802000	1056	6.64	0.50	12	0.55	457.00	6012.00	5230	20230302	-41.97	2330	20230103	30.26	5230	-41.97	20230302	2330	30.26	20230103	5230	-41.97	20230302	2330	30.26	20230103	4.34	N	058860	500	174 억		987740	N	N	595	N	00	N
93	20230714	130522	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3035	-85	5	-2.72	552695695	180969	81.80	3125	3140	3025	4055	2185	3120	3054.09	2.84	0	-47367	3186	3152	3111	3077	3036	3170	3095	174	935	500	2050	5	1	34802000	1056	6.64	0.50	12	0.52	457.00	6012.00	5230	20230302	-41.97	2330	20230103	30.26	5230	-41.97	20230302	2330	30.26	20230103	5230	-41.97	20230302	2330	30.26	20230103	4.34	N	058860	500	174 억		987740	N	N	595	N	00	N
94	20230714	120523	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3045	-75	5	-2.40	423925395	138467	62.59	3125	3140	3035	4055	2185	3120	3061.56	2.84	0	-46777	3186	3152	3111	3077	3036	3170	3095	174	935	500	2050	5	1	34802000	1060	6.66	0.51	12	0.40	457.00	6012.00	5230	20230302	-41.78	2330	20230103	30.69	5230	-41.78	20230302	2330	30.69	20230103	5230	-41.78	20230302	2330	30.69	20230103	4.34	N	058860	500	174 억		987740	N	N	595	N	00	N
95	20230714	110526	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3050	-70	5	-2.24	339739995	110780	50.07	3125	3140	3040	4055	2185	3120	3066.80	2.84	0	-42769	3186	3152	3111	3077	3036	3170	3095	174	935	500	2050	5	1	34802000	1061	6.67	0.51	12	0.32	457.00	6012.00	5230	20230302	-41.68	2330	20230103	30.90	5230	-41.68	20230302	2330	30.90	20230103	5230	-41.68	20230302	2330	30.90	20230103	4.34	N	058860	500	174 억		987740	N	N	595	N	00	N
96	20230714	100529	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3045	-75	5	-2.40	246421390	80183	36.24	3125	3140	3040	4055	2185	3120	3073.24	2.84	0	-41530	3186	3152	3111	3077	3036	3170	3095	174	935	500	2050	5	1	34802000	1060	6.66	0.51	12	0.23	457.00	6012.00	5230	20230302	-41.78	2330	20230103	30.69	5230	-41.78	20230302	2330	30.69	20230103	5230	-41.78	20230302	2330	30.69	20230103	4.34	N	058860	500	174 억		987740	N	N	595	N	00	N
97	20230714	090526	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3100	-20	5	-0.64	27859975	8945	4.04	3125	3140	3100	4055	2185	3120	3114.59	2.84	0	-5475	3186	3152	3111	3077	3036	3170	3095	174	935	500	2050	5	1	34802000	1079	6.78	0.52	12	0.03	457.00	6012.00	5230	20230302	-40.73	2330	20230103	33.05	5230	-40.73	20230302	2330	33.05	20230103	5230	-40.73	20230302	2330	33.05	20230103	4.34	N	058860	500	174 억		987740	N	N	595	N	00	N
98	20230713	160523	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3120	65	2	2.13	682041305	219518	98.96	3070	3145	3070	3970	2140	3055	3106.99	2.74	0	34729	3105	3080	3050	3025	2995	3092	3037	174	915	500	2010	5	1	34802000	1086	6.83	0.52	12	0.63	457.00	6012.00	5230	20230302	-40.34	2330	20230103	33.91	5230	-40.34	20230302	2330	33.91	20230103	5230	-40.34	20230302	2330	33.91	20230103	4.30	N	058860	500	174 억		952283	N	N	595	N	00	N
99	20230713	150520	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3115	60	2	1.96	656805360	211419	95.31	3070	3145	3070	3970	2140	3055	3106.65	2.74	0	31377	3105	3080	3050	3025	2995	3092	3037	174	915	500	2010	5	1	34802000	1084	6.82	0.52	12	0.61	457.00	6012.00	5230	20230302	-40.44	2330	20230103	33.69	5230	-40.44	20230302	2330	33.69	20230103	5230	-40.44	20230302	2330	33.69	20230103	4.30	N	058860	500	174 억		952283	N	N	30	N	00	N
100	20230713	140520	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3105	50	2	1.64	616634590	198492	89.48	3070	3145	3070	3970	2140	3055	3106.60	2.74	0	29700	3105	3080	3050	3025	2995	3092	3037	174	915	500	2010	5	1	34802000	1081	6.79	0.52	12	0.57	457.00	6012.00	5230	20230302	-40.63	2330	20230103	33.26	5230	-40.63	20230302	2330	33.26	20230103	5230	-40.63	20230302	2330	33.26	20230103	4.30	N	058860	500	174 억		952283	N	N	30	N	00	N
101	20230713	130521	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3115	60	2	1.96	510658540	164261	74.05	3070	3145	3070	3970	2140	3055	3108.82	2.74	0	26950	3105	3080	3050	3025	2995	3092	3037	174	915	500	2010	5	1	34802000	1084	6.82	0.52	12	0.47	457.00	6012.00	5230	20230302	-40.44	2330	20230103	33.69	5230	-40.44	20230302	2330	33.69	20230103	5230	-40.44	20230302	2330	33.69	20230103	4.30	N	058860	500	174 억		952283	N	N	30	N	00	N
102	20230713	120518	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3115	60	2	1.96	452234875	145503	65.60	3070	3145	3070	3970	2140	3055	3108.08	2.74	0	36170	3105	3080	3050	3025	2995	3092	3037	174	915	500	2010	5	1	34802000	1084	6.82	0.52	12	0.42	457.00	6012.00	5230	20230302	-40.44	2330	20230103	33.69	5230	-40.44	20230302	2330	33.69	20230103	5230	-40.44	20230302	2330	33.69	20230103	4.30	N	058860	500	174 억		952283	N	N	30	N	00	N
103	20230713	110522	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3130	75	2	2.45	380776945	122576	55.26	3070	3145	3070	3970	2140	3055	3106.46	2.74	0	37098	3105	3080	3050	3025	2995	3092	3037	174	915	500	2010	5	1	34802000	1089	6.85	0.52	12	0.35	457.00	6012.00	5230	20230302	-40.15	2330	20230103	34.33	5230	-40.15	20230302	2330	34.33	20230103	5230	-40.15	20230302	2330	34.33	20230103	4.30	N	058860	500	174 억		952283	N	N	30	N	00	N
104	20230713	100521	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3110	55	2	1.80	272119420	87799	39.58	3070	3125	3070	3970	2140	3055	3099.35	2.74	0	27242	3105	3080	3050	3025	2995	3092	3037	174	915	500	2010	5	1	34802000	1082	6.81	0.52	12	0.25	457.00	6012.00	5230	20230302	-40.54	2330	20230103	33.48	5230	-40.54	20230302	2330	33.48	20230103	5230	-40.54	20230302	2330	33.48	20230103	4.30	N	058860	500	174 억		952283	N	N	30	N	00	N
105	20230713	090445	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3085	30	2	0.98	23928000	7763	3.50	3070	3095	3070	3970	2140	3055	3082.31	2.74	0	3506	3105	3080	3050	3025	2995	3092	3037	174	915	500	2010	5	1	34802000	1074	6.75	0.51	12	0.02	457.00	6012.00	5230	20230302	-41.01	2330	20230103	32.40	5230	-41.01	20230302	2330	32.40	20230103	5230	-41.01	20230302	2330	32.40	20230103	4.30	N	058860	500	174 억		952283	N	N	30	N	00	N
106	20230712	160518	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3055	20	2	0.66	671049440	220068	113.62	3040	3075	3020	3945	2125	3035	3049.27	2.80	0	-21556	3088	3061	3033	3006	2978	3075	3020	174	910	500	2000	5	1	34802000	1063	6.68	0.51	12	0.63	457.00	6012.00	5230	20230302	-41.59	2330	20230103	31.12	5230	-41.59	20230302	2330	31.12	20230103	5230	-41.59	20230302	2330	31.12	20230103	4.30	N	058860	500	174 억		973837	N	N	30	N	00	N
107	20230712	150515	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3060	25	2	0.82	614640240	201616	104.09	3040	3070	3020	3945	2125	3035	3048.57	2.80	0	-28525	3088	3061	3033	3006	2978	3075	3020	174	910	500	2000	5	1	34802000	1065	6.70	0.51	12	0.58	457.00	6012.00	5230	20230302	-41.49	2330	20230103	31.33	5230	-41.49	20230302	2330	31.33	20230103	5230	-41.49	20230302	2330	31.33	20230103	4.30	N	058860	500	174 억		973837	N	N	98	N	00	N
108	20230712	140514	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3060	25	2	0.82	459433165	150768	77.84	3040	3070	3020	3945	2125	3035	3047.29	2.80	0	-12656	3088	3061	3033	3006	2978	3075	3020	174	910	500	2000	5	1	34802000	1065	6.70	0.51	12	0.43	457.00	6012.00	5230	20230302	-41.49	2330	20230103	31.33	5230	-41.49	20230302	2330	31.33	20230103	5230	-41.49	20230302	2330	31.33	20230103	4.30	N	058860	500	174 억		973837	N	N	98	N	00	N
109	20230712	130516	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3060	25	2	0.82	387510425	127265	65.70	3040	3065	3020	3945	2125	3035	3044.91	2.80	0	-12126	3088	3061	3033	3006	2978	3075	3020	174	910	500	2000	5	1	34802000	1065	6.70	0.51	12	0.37	457.00	6012.00	5230	20230302	-41.49	2330	20230103	31.33	5230	-41.49	20230302	2330	31.33	20230103	5230	-41.49	20230302	2330	31.33	20230103	4.30	N	058860	500	174 억		973837	N	N	98	N	00	N
110	20230712	120516	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3040	5	2	0.16	329188975	108188	55.86	3040	3065	3020	3945	2125	3035	3042.75	2.80	0	-12589	3088	3061	3033	3006	2978	3075	3020	174	910	500	2000	5	1	34802000	1058	6.65	0.51	12	0.31	457.00	6012.00	5230	20230302	-41.87	2330	20230103	30.47	5230	-41.87	20230302	2330	30.47	20230103	5230	-41.87	20230302	2330	30.47	20230103	4.30	N	058860	500	174 억		973837	N	N	98	N	00	N
111	20230712	110516	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3055	20	2	0.66	285079860	93737	48.39	3040	3060	3020	3945	2125	3035	3041.27	2.80	0	-8911	3088	3061	3033	3006	2978	3075	3020	174	910	500	2000	5	1	34802000	1063	6.68	0.51	12	0.27	457.00	6012.00	5230	20230302	-41.59	2330	20230103	31.12	5230	-41.59	20230302	2330	31.12	20230103	5230	-41.59	20230302	2330	31.12	20230103	4.30	N	058860	500	174 억		973837	N	N	98	N	00	N
112	20230712	100518	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3045	10	2	0.33	110086605	36134	18.66	3040	3060	3035	3945	2125	3035	3046.62	2.80	0	-10391	3088	3061	3033	3006	2978	3075	3020	174	910	500	2000	5	1	34802000	1060	6.66	0.51	12	0.10	457.00	6012.00	5230	20230302	-41.78	2330	20230103	30.69	5230	-41.78	20230302	2330	30.69	20230103	5230	-41.78	20230302	2330	30.69	20230103	4.30	N	058860	500	174 억		973837	N	N	98	N	00	N
113	20230712	090517	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3040	5	2	0.16	35635865	11705	6.04	3040	3055	3040	3945	2125	3035	3044.50	2.80	0	-4111	3088	3061	3033	3006	2978	3075	3020	174	910	500	2000	5	1	34802000	1058	6.65	0.51	12	0.03	457.00	6012.00	5230	20230302	-41.87	2330	20230103	30.47	5230	-41.87	20230302	2330	30.47	20230103	5230	-41.87	20230302	2330	30.47	20230103	4.30	N	058860	500	174 억		973837	N	N	98	N	00	N
114	20230711	160509	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3035	25	2	0.83	577571205	190874	76.84	3010	3060	3005	3910	2110	3010	3025.93	2.81	0	-4245	3126	3067	3036	2977	2946	3052	2962	174	900	500	1980	5	1	34802000	1056	6.64	0.50	12	0.55	457.00	6012.00	5230	20230302	-41.97	2330	20230103	30.26	5230	-41.97	20230302	2330	30.26	20230103	5230	-41.97	20230302	2330	30.26	20230103	4.30	N	058860	500	174 억		978097	N	N	98	N	00	N
115	20230711	150510	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3035	25	2	0.83	554341590	183220	73.76	3010	3060	3005	3910	2110	3010	3025.55	2.81	0	-6816	3126	3067	3036	2977	2946	3052	2962	174	900	500	1980	5	1	34802000	1056	6.64	0.50	12	0.53	457.00	6012.00	5230	20230302	-41.97	2330	20230103	30.26	5230	-41.97	20230302	2330	30.26	20230103	5230	-41.97	20230302	2330	30.26	20230103	4.30	N	058860	500	174 억		978097	N	N	8	N	00	N
116	20230711	140507	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3030	20	2	0.66	484990450	160290	64.53	3010	3060	3005	3910	2110	3010	3025.71	2.81	0	-10163	3126	3067	3036	2977	2946	3052	2962	174	900	500	1980	5	1	34802000	1055	6.63	0.50	12	0.46	457.00	6012.00	5230	20230302	-42.07	2330	20230103	30.04	5230	-42.07	20230302	2330	30.04	20230103	5230	-42.07	20230302	2330	30.04	20230103	4.30	N	058860	500	174 억		978097	N	N	8	N	00	N
117	20230711	130500	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3020	10	2	0.33	403104985	133327	53.68	3010	3055	3005	3910	2110	3010	3023.43	2.81	0	-3632	3126	3067	3036	2977	2946	3052	2962	174	900	500	1980	5	1	34802000	1051	6.61	0.50	12	0.38	457.00	6012.00	5230	20230302	-42.26	2330	20230103	29.61	5230	-42.26	20230302	2330	29.61	20230103	5230	-42.26	20230302	2330	29.61	20230103	4.30	N	058860	500	174 억		978097	N	N	8	N	00	N
118	20230711	120512	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3020	10	2	0.33	343857655	113688	45.77	3010	3055	3005	3910	2110	3010	3024.57	2.81	0	3539	3126	3067	3036	2977	2946	3052	2962	174	900	500	1980	5	1	34802000	1051	6.61	0.50	12	0.33	457.00	6012.00	5230	20230302	-42.26	2330	20230103	29.61	5230	-42.26	20230302	2330	29.61	20230103	5230	-42.26	20230302	2330	29.61	20230103	4.30	N	058860	500	174 억		978097	N	N	8	N	00	N
119	20230711	110515	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3025	15	2	0.50	244271565	80651	32.47	3010	3055	3005	3910	2110	3010	3028.75	2.81	0	6505	3126	3067	3036	2977	2946	3052	2962	174	900	500	1980	5	1	34802000	1053	6.62	0.50	12	0.23	457.00	6012.00	5230	20230302	-42.16	2330	20230103	29.83	5230	-42.16	20230302	2330	29.83	20230103	5230	-42.16	20230302	2330	29.83	20230103	4.30	N	058860	500	174 억		978097	N	N	8	N	00	N
120	20230711	100513	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3035	25	2	0.83	192831675	63688	25.64	3010	3055	3005	3910	2110	3010	3027.76	2.81	0	8227	3126	3067	3036	2977	2946	3052	2962	174	900	500	1980	5	1	34802000	1056	6.64	0.50	12	0.18	457.00	6012.00	5230	20230302	-41.97	2330	20230103	30.26	5230	-41.97	20230302	2330	30.26	20230103	5230	-41.97	20230302	2330	30.26	20230103	4.30	N	058860	500	174 억		978097	N	N	8	N	00	N
121	20230711	090512	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3030	20	2	0.66	54091190	17969	7.23	3010	3040	3005	3910	2110	3010	3010.25	2.81	0	2476	3126	3067	3036	2977	2946	3052	2962	174	900	500	1980	5	1	34802000	1055	6.63	0.50	12	0.05	457.00	6012.00	5230	20230302	-42.07	2330	20230103	30.04	5230	-42.07	20230302	2330	30.04	20230103	5230	-42.07	20230302	2330	30.04	20230103	4.30	N	058860	500	174 억		978097	N	N	8	N	00	N
122	20230710	160509	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3010	-40	5	-1.31	749535220	246497	95.39	3020	3095	3005	3965	2135	3050	3040.80	2.79	0	3362	3146	3097	3056	3007	2966	3077	2987	174	915	500	2010	5	1	34802000	1048	6.59	0.50	12	0.71	457.00	6012.00	5230	20230302	-42.45	2330	20230103	29.18	5230	-42.45	20230302	2330	29.18	20230103	5230	-42.45	20230302	2330	29.18	20230103	4.39	N	058860	500	174 억		971030	N	N	8	N	00	N
123	20230710	150507	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3020	-30	5	-0.98	628540385	206343	79.85	3020	3095	3005	3965	2135	3050	3046.09	2.79	0	-6915	3146	3097	3056	3007	2966	3077	2987	174	915	500	2010	5	1	34802000	1051	6.61	0.50	12	0.59	457.00	6012.00	5230	20230302	-42.26	2330	20230103	29.61	5230	-42.26	20230302	2330	29.61	20230103	5230	-42.26	20230302	2330	29.61	20230103	4.39	N	058860	500	174 억		971030	N	N	0	N	00	N
124	20230710	140504	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3050	0	3	0.00	467947105	153483	59.39	3020	3095	3005	3965	2135	3050	3048.85	2.79	0	-14938	3146	3097	3056	3007	2966	3077	2987	174	915	500	2010	5	1	34802000	1061	6.67	0.51	12	0.44	457.00	6012.00	5230	20230302	-41.68	2330	20230103	30.90	5230	-41.68	20230302	2330	30.90	20230103	5230	-41.68	20230302	2330	30.90	20230103	4.39	N	058860	500	174 억		971030	N	N	0	N	00	N
125	20230710	130500	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3045	-5	5	-0.16	445799235	146227	56.58	3020	3095	3005	3965	2135	3050	3048.68	2.79	0	-14207	3146	3097	3056	3007	2966	3077	2987	174	915	500	2010	5	1	34802000	1060	6.66	0.51	12	0.42	457.00	6012.00	5230	20230302	-41.78	2330	20230103	30.69	5230	-41.78	20230302	2330	30.69	20230103	5230	-41.78	20230302	2330	30.69	20230103	4.39	N	058860	500	174 억		971030	N	N	0	N	00	N
126	20230710	120510	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3055	5	2	0.16	393490610	129071	49.95	3020	3095	3005	3965	2135	3050	3048.64	2.79	0	-16073	3146	3097	3056	3007	2966	3077	2987	174	915	500	2010	5	1	34802000	1063	6.68	0.51	12	0.37	457.00	6012.00	5230	20230302	-41.59	2330	20230103	31.12	5230	-41.59	20230302	2330	31.12	20230103	5230	-41.59	20230302	2330	31.12	20230103	4.39	N	058860	500	174 억		971030	N	N	0	N	00	N
127	20230710	110510	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3045	-5	5	-0.16	345091525	113234	43.82	3020	3095	3005	3965	2135	3050	3047.60	2.79	0	-10444	3146	3097	3056	3007	2966	3077	2987	174	915	500	2010	5	1	34802000	1060	6.66	0.51	12	0.33	457.00	6012.00	5230	20230302	-41.78	2330	20230103	30.69	5230	-41.78	20230302	2330	30.69	20230103	5230	-41.78	20230302	2330	30.69	20230103	4.39	N	058860	500	174 억		971030	N	N	0	N	00	N
128	20230710	100510	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3065	15	2	0.49	220958625	72833	28.18	3020	3065	3005	3965	2135	3050	3033.77	2.79	0	-3625	3146	3097	3056	3007	2966	3077	2987	174	915	500	2010	5	1	34802000	1067	6.71	0.51	12	0.21	457.00	6012.00	5230	20230302	-41.40	2330	20230103	31.55	5230	-41.40	20230302	2330	31.55	20230103	5230	-41.40	20230302	2330	31.55	20230103	4.39	N	058860	500	174 억		971030	N	N	0	N	00	N
129	20230710	090505	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3020	-30	5	-0.98	26168725	8656	3.35	3020	3045	3020	3965	2135	3050	3023.15	2.79	0	-709	3146	3097	3056	3007	2966	3077	2987	174	915	500	2010	5	1	34802000	1051	6.61	0.50	12	0.02	457.00	6012.00	5230	20230302	-42.26	2330	20230103	29.61	5230	-42.26	20230302	2330	29.61	20230103	5230	-42.26	20230302	2330	29.61	20230103	4.39	N	058860	500	174 억		971030	N	N	0	N	00	N
130	20230707	160502	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3050	-50	5	-1.61	776545715	254805	42.45	3055	3105	3015	4030	2170	3100	3047.60	2.98	0	-71666	3283	3191	3133	3041	2983	3162	3012	174	930	500	2040	5	1	34802000	1061	6.67	0.51	12	0.73	457.00	6012.00	5230	20230302	-41.68	2330	20230103	30.90	5230	-41.68	20230302	2330	30.90	20230103	5230	-41.68	20230302	2330	30.90	20230103	4.42	N	058860	500	174 억		1036562	N	N	6	N	00	N
131	20230707	150504	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3035	-65	5	-2.10	715818860	234844	39.13	3055	3105	3015	4030	2170	3100	3048.06	2.98	0	-71550	3283	3191	3133	3041	2983	3162	3012	174	930	500	2040	5	1	34802000	1056	6.64	0.50	12	0.67	457.00	6012.00	5230	20230302	-41.97	2330	20230103	30.26	5230	-41.97	20230302	2330	30.26	20230103	5230	-41.97	20230302	2330	30.26	20230103	4.42	N	058860	500	174 억		1036562	N	N	6	N	00	N
132	20230707	140512	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3025	-75	5	-2.42	623679195	204361	34.05	3055	3105	3025	4030	2170	3100	3051.85	2.98	0	-67927	3283	3191	3133	3041	2983	3162	3012	174	930	500	2040	5	1	34802000	1053	6.62	0.50	12	0.59	457.00	6012.00	5230	20230302	-42.16	2330	20230103	29.83	5230	-42.16	20230302	2330	29.83	20230103	5230	-42.16	20230302	2330	29.83	20230103	4.42	N	058860	500	174 억		1036562	N	N	6	N	00	N
133	20230707	130508	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3030	-70	5	-2.26	522240700	170901	28.47	3055	3105	3030	4030	2170	3100	3055.81	2.98	0	-56183	3283	3191	3133	3041	2983	3162	3012	174	930	500	2040	5	1	34802000	1055	6.63	0.50	12	0.49	457.00	6012.00	5230	20230302	-42.07	2330	20230103	30.04	5230	-42.07	20230302	2330	30.04	20230103	5230	-42.07	20230302	2330	30.04	20230103	4.42	N	058860	500	174 억		1036562	N	N	6	N	00	N
134	20230707	120508	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3035	-65	5	-2.10	431682460	141111	23.51	3055	3105	3030	4030	2170	3100	3059.17	2.98	0	-38409	3283	3191	3133	3041	2983	3162	3012	174	930	500	2040	5	1	34802000	1056	6.64	0.50	12	0.41	457.00	6012.00	5230	20230302	-41.97	2330	20230103	30.26	5230	-41.97	20230302	2330	30.26	20230103	5230	-41.97	20230302	2330	30.26	20230103	4.42	N	058860	500	174 억		1036562	N	N	6	N	00	N
135	20230707	110509	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3050	-50	5	-1.61	329787095	107570	17.92	3055	3105	3035	4030	2170	3100	3065.79	2.98	0	-34658	3283	3191	3133	3041	2983	3162	3012	174	930	500	2040	5	1	34802000	1061	6.67	0.51	12	0.31	457.00	6012.00	5230	20230302	-41.68	2330	20230103	30.90	5230	-41.68	20230302	2330	30.90	20230103	5230	-41.68	20230302	2330	30.90	20230103	4.42	N	058860	500	174 억		1036562	N	N	6	N	00	N
136	20230707	100504	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3065	-35	5	-1.13	246877515	80451	13.40	3055	3105	3035	4030	2170	3100	3068.67	2.98	0	-19247	3283	3191	3133	3041	2983	3162	3012	174	930	500	2040	5	1	34802000	1067	6.71	0.51	12	0.23	457.00	6012.00	5230	20230302	-41.40	2330	20230103	31.55	5230	-41.40	20230302	2330	31.55	20230103	5230	-41.40	20230302	2330	31.55	20230103	4.42	N	058860	500	174 억		1036562	N	N	6	N	00	N
137	20230707	090503	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3075	-25	5	-0.81	34354135	11220	1.87	3055	3100	3055	4030	2170	3100	3061.86	2.98	0	176	3283	3191	3133	3041	2983	3162	3012	174	930	500	2040	5	1	34802000	1070	6.73	0.51	12	0.03	457.00	6012.00	5230	20230302	-41.20	2330	20230103	31.97	5230	-41.20	20230302	2330	31.97	20230103	5230	-41.20	20230302	2330	31.97	20230103	4.42	N	058860	500	174 억		1036562	N	N	6	N	00	N
138	20230706	160504	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3100	-135	5	-4.17	1863374570	596777	131.93	3220	3225	3075	4205	2265	3235	3122.41	3.17	0	-70943	3365	3300	3260	3195	3155	3280	3175	174	970	500	2130	5	1	34802000	1079	6.78	0.52	12	1.71	457.00	6012.00	5230	20230302	-40.73	2330	20230103	33.05	5230	-40.73	20230302	2330	33.05	20230103	5230	-40.73	20230302	2330	33.05	20230103	4.34	N	058860	500	174 억		1104124	N	N	6	N	00	N
139	20230706	150504	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3090	-145	5	-4.48	1777833900	569090	125.81	3220	3225	3075	4205	2265	3235	3123.97	3.17	0	-71467	3365	3300	3260	3195	3155	3280	3175	174	970	500	2130	5	1	34802000	1075	6.76	0.51	12	1.64	457.00	6012.00	5230	20230302	-40.92	2330	20230103	32.62	5230	-40.92	20230302	2330	32.62	20230103	5230	-40.92	20230302	2330	32.62	20230103	4.34	N	058860	500	174 억		1104124	N	N	0	N	00	N
140	20230706	140505	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3105	-130	5	-4.02	1513321300	483374	106.86	3220	3225	3085	4205	2265	3235	3130.72	3.17	0	-68460	3365	3300	3260	3195	3155	3280	3175	174	970	500	2130	5	1	34802000	1081	6.79	0.52	12	1.39	457.00	6012.00	5230	20230302	-40.63	2330	20230103	33.26	5230	-40.63	20230302	2330	33.26	20230103	5230	-40.63	20230302	2330	33.26	20230103	4.34	N	058860	500	174 억		1104124	N	N	0	N	00	N
141	20230706	130504	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3110	-125	5	-3.86	1106585855	352175	77.86	3220	3225	3105	4205	2265	3235	3142.12	3.17	0	-39047	3365	3300	3260	3195	3155	3280	3175	174	970	500	2130	5	1	34802000	1082	6.81	0.52	12	1.01	457.00	6012.00	5230	20230302	-40.54	2330	20230103	33.48	5230	-40.54	20230302	2330	33.48	20230103	5230	-40.54	20230302	2330	33.48	20230103	4.34	N	058860	500	174 억		1104124	N	N	0	N	00	N
142	20230706	120503	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3130	-105	5	-3.25	867317365	275404	60.88	3220	3225	3120	4205	2265	3235	3149.22	3.17	0	-28027	3365	3300	3260	3195	3155	3280	3175	174	970	500	2130	5	1	34802000	1089	6.85	0.52	12	0.79	457.00	6012.00	5230	20230302	-40.15	2330	20230103	34.33	5230	-40.15	20230302	2330	34.33	20230103	5230	-40.15	20230302	2330	34.33	20230103	4.34	N	058860	500	174 억		1104124	N	N	0	N	00	N
143	20230706	110507	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3130	-105	5	-3.25	729616500	231373	51.15	3220	3225	3125	4205	2265	3235	3153.39	3.17	0	-21039	3365	3300	3260	3195	3155	3280	3175	174	970	500	2130	5	1	34802000	1089	6.85	0.52	12	0.66	457.00	6012.00	5230	20230302	-40.15	2330	20230103	34.33	5230	-40.15	20230302	2330	34.33	20230103	5230	-40.15	20230302	2330	34.33	20230103	4.34	N	058860	500	174 억		1104124	N	N	0	N	00	N
144	20230706	100504	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3145	-90	5	-2.78	430871710	136023	30.07	3220	3225	3145	4205	2265	3235	3167.59	3.17	0	-41921	3365	3300	3260	3195	3155	3280	3175	174	970	500	2130	5	1	34802000	1095	6.88	0.52	12	0.39	457.00	6012.00	5230	20230302	-39.87	2330	20230103	34.98	5230	-39.87	20230302	2330	34.98	20230103	5230	-39.87	20230302	2330	34.98	20230103	4.34	N	058860	500	174 억		1104124	N	N	0	N	00	N
145	20230706	090504	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3190	-45	5	-1.39	50947700	15885	3.51	3220	3225	3190	4205	2265	3235	3207.11	3.17	0	-3932	3365	3300	3260	3195	3155	3280	3175	174	970	500	2130	5	1	34802000	1110	6.98	0.53	12	0.05	457.00	6012.00	5230	20230302	-39.01	2330	20230103	36.91	5230	-39.01	20230302	2330	36.91	20230103	5230	-39.01	20230302	2330	36.91	20230103	4.34	N	058860	500	174 억		1104124	N	N	0	N	00	N
146	20230705	160501	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3235	-90	5	-2.71	1400255265	429497	80.78	3305	3325	3220	4320	2330	3325	3260.37	3.29	0	-39440	3431	3377	3336	3282	3241	3357	3262	174	995	500	2190	5	1	34802000	1126	7.08	0.54	12	1.23	457.00	6012.00	5230	20230302	-38.15	2330	20230103	38.84	5230	-38.15	20230302	2330	38.84	20230103	5230	-38.15	20230302	2330	38.84	20230103	4.33	N	058860	500	174 억		1143564	N	N	0	N	00	N
147	20230705	150501	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3235	-90	5	-2.71	1227819100	376084	70.73	3305	3325	3230	4320	2330	3325	3264.75	3.29	0	-36801	3431	3377	3336	3282	3241	3357	3262	174	995	500	2190	5	1	34802000	1126	7.08	0.54	12	1.08	457.00	6012.00	5230	20230302	-38.15	2330	20230103	38.84	5230	-38.15	20230302	2330	38.84	20230103	5230	-38.15	20230302	2330	38.84	20230103	4.33	N	058860	500	174 억		1143564	N	N	0	N	00	N
148	20230705	140456	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3250	-75	5	-2.26	1083362360	331471	62.34	3305	3325	3245	4320	2330	3325	3268.35	3.29	0	-23176	3431	3377	3336	3282	3241	3357	3262	174	995	500	2190	5	1	34802000	1131	7.11	0.54	12	0.95	457.00	6012.00	5230	20230302	-37.86	2330	20230103	39.48	5230	-37.86	20230302	2330	39.48	20230103	5230	-37.86	20230302	2330	39.48	20230103	4.33	N	058860	500	174 억		1143564	N	N	0	N	00	N
149	20230705	130456	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3260	-65	5	-1.95	909423300	277932	52.27	3305	3325	3245	4320	2330	3325	3272.11	3.29	0	-8756	3431	3377	3336	3282	3241	3357	3262	174	995	500	2190	5	1	34802000	1135	7.13	0.54	12	0.80	457.00	6012.00	5230	20230302	-37.67	2330	20230103	39.91	5230	-37.67	20230302	2330	39.91	20230103	5230	-37.67	20230302	2330	39.91	20230103	4.33	N	058860	500	174 억		1143564	N	N	0	N	00	N
150	20230705	120455	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3255	-70	5	-2.11	802044755	244958	46.07	3305	3325	3250	4320	2330	3325	3274.21	3.29	0	-1612	3431	3377	3336	3282	3241	3357	3262	174	995	500	2190	5	1	34802000	1133	7.12	0.54	12	0.70	457.00	6012.00	5230	20230302	-37.76	2330	20230103	39.70	5230	-37.76	20230302	2330	39.70	20230103	5230	-37.76	20230302	2330	39.70	20230103	4.33	N	058860	500	174 억		1143564	N	N	0	N	00	N
151	20230705	110500	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3260	-65	5	-1.95	608067310	185421	34.87	3305	3325	3250	4320	2330	3325	3279.39	3.29	0	5318	3431	3377	3336	3282	3241	3357	3262	174	995	500	2190	5	1	34802000	1135	7.13	0.54	12	0.53	457.00	6012.00	5230	20230302	-37.67	2330	20230103	39.91	5230	-37.67	20230302	2330	39.91	20230103	5230	-37.67	20230302	2330	39.91	20230103	4.33	N	058860	500	174 억		1143564	N	N	0	N	00	N
152	20230705	100457	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3270	-55	5	-1.65	344018660	104575	19.67	3305	3325	3250	4320	2330	3325	3289.68	3.29	0	4868	3431	3377	3336	3282	3241	3357	3262	174	995	500	2190	5	1	34802000	1138	7.16	0.54	12	0.30	457.00	6012.00	5230	20230302	-37.48	2330	20230103	40.34	5230	-37.48	20230302	2330	40.34	20230103	5230	-37.48	20230302	2330	40.34	20230103	4.33	N	058860	500	174 억		1143564	N	N	0	N	00	N
153	20230705	090456	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3325	0	3	0.00	24905945	7506	1.41	3305	3325	3305	4320	2330	3325	3318.14	3.29	0	-4028	3431	3377	3336	3282	3241	3357	3262	174	995	500	2190	5	1	34802000	1157	7.28	0.55	12	0.02	457.00	6012.00	5230	20230302	-36.42	2330	20230103	42.70	5230	-36.42	20230302	2330	42.70	20230103	5230	-36.42	20230302	2330	42.70	20230103	4.33	N	058860	500	174 억		1143564	N	N	0	N	00	N
154	20230704	160456	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3325	-50	5	-1.48	1732454645	519928	146.29	3360	3390	3295	4385	2365	3375	3332.19	3.25	0	11025	3405	3390	3365	3350	3325	3397	3357	174	1010	500	2220	5	1	34802000	1157	7.28	0.55	12	1.49	457.00	6012.00	5230	20230302	-36.42	2330	20230103	42.70	5230	-36.42	20230302	2330	42.70	20230103	5230	-36.42	20230302	2330	42.70	20230103	4.21	N	058860	500	174 억		1130173	N	N	17	N	00	N
155	20230704	150450	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3320	-55	5	-1.63	1664481420	499463	140.53	3360	3390	3295	4385	2365	3375	3332.52	3.25	0	10435	3405	3390	3365	3350	3325	3397	3357	174	1010	500	2220	5	1	34802000	1155	7.26	0.55	12	1.44	457.00	6012.00	5230	20230302	-36.52	2330	20230103	42.49	5230	-36.52	20230302	2330	42.49	20230103	5230	-36.52	20230302	2330	42.49	20230103	4.21	N	058860	500	174 억		1130173	N	N	17	N	00	N
156	20230704	140454	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3300	-75	5	-2.22	1501344560	450075	126.63	3360	3390	3295	4385	2365	3375	3335.74	3.25	0	12485	3405	3390	3365	3350	3325	3397	3357	174	1010	500	2220	5	1	34802000	1148	7.22	0.55	12	1.29	457.00	6012.00	5230	20230302	-36.90	2330	20230103	41.63	5230	-36.90	20230302	2330	41.63	20230103	5230	-36.90	20230302	2330	41.63	20230103	4.21	N	058860	500	174 억		1130173	N	N	17	N	00	N
157	20230704	130447	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3310	-65	5	-1.93	1317073910	394328	110.95	3360	3390	3295	4385	2365	3375	3340.02	3.25	0	24532	3405	3390	3365	3350	3325	3397	3357	174	1010	500	2220	5	1	34802000	1152	7.24	0.55	12	1.13	457.00	6012.00	5230	20230302	-36.71	2330	20230103	42.06	5230	-36.71	20230302	2330	42.06	20230103	5230	-36.71	20230302	2330	42.06	20230103	4.21	N	058860	500	174 억		1130173	N	N	17	N	00	N
158	20230704	120451	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3320	-55	5	-1.63	1241918970	371659	104.57	3360	3390	3295	4385	2365	3375	3341.53	3.25	0	38232	3405	3390	3365	3350	3325	3397	3357	174	1010	500	2220	5	1	34802000	1155	7.26	0.55	12	1.07	457.00	6012.00	5230	20230302	-36.52	2330	20230103	42.49	5230	-36.52	20230302	2330	42.49	20230103	5230	-36.52	20230302	2330	42.49	20230103	4.21	N	058860	500	174 억		1130173	N	N	17	N	00	N
159	20230704	110448	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3335	-40	5	-1.19	1085461855	324549	91.32	3360	3390	3295	4385	2365	3375	3344.50	3.25	0	40256	3405	3390	3365	3350	3325	3397	3357	174	1010	500	2220	5	1	34802000	1161	7.30	0.55	12	0.93	457.00	6012.00	5230	20230302	-36.23	2330	20230103	43.13	5230	-36.23	20230302	2330	43.13	20230103	5230	-36.23	20230302	2330	43.13	20230103	4.21	N	058860	500	174 억		1130173	N	N	17	N	00	N
160	20230704	100447	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3350	-25	5	-0.74	573156915	170286	47.91	3360	3390	3340	4385	2365	3375	3365.84	3.25	0	9757	3405	3390	3365	3350	3325	3397	3357	174	1010	500	2220	5	1	34802000	1166	7.33	0.56	12	0.49	457.00	6012.00	5230	20230302	-35.95	2330	20230103	43.78	5230	-35.95	20230302	2330	43.78	20230103	5230	-35.95	20230302	2330	43.78	20230103	4.21	N	058860	500	174 억		1130173	N	N	17	N	00	N
161	20230704	090447	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3350	-25	5	-0.74	52770735	15743	4.43	3360	3360	3340	4385	2365	3375	3351.64	3.25	0	-2192	3405	3390	3365	3350	3325	3397	3357	174	1010	500	2220	5	1	34802000	1166	7.33	0.56	12	0.05	457.00	6012.00	5230	20230302	-35.95	2330	20230103	43.78	5230	-35.95	20230302	2330	43.78	20230103	5230	-35.95	20230302	2330	43.78	20230103	4.21	N	058860	500	174 억		1130173	N	N	17	N	00	N
162	20230703	160440	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3375	15	2	0.45	1116360520	331902	60.51	3350	3380	3340	4365	2355	3360	3363.45	3.21	0	14422	3463	3411	3378	3326	3293	3395	3310	174	1005	500	2210	5	1	34802000	1175	7.39	0.56	12	0.95	457.00	6012.00	5230	20230302	-35.47	2330	20230103	44.85	5230	-35.47	20230302	2330	44.85	20230103	5230	-35.47	20230302	2330	44.85	20230103	4.17	N	058860	500	174 억		1115749	N	N	17	N	00	N
163	20230703	150445	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3370	10	2	0.30	1046797200	311270	56.75	3350	3380	3340	4365	2355	3360	3362.99	3.21	0	13788	3463	3411	3378	3326	3293	3395	3310	174	1005	500	2210	5	1	34802000	1173	7.37	0.56	12	0.89	457.00	6012.00	5230	20230302	-35.56	2330	20230103	44.64	5230	-35.56	20230302	2330	44.64	20230103	5230	-35.56	20230302	2330	44.64	20230103	4.17	N	058860	500	174 억		1115749	N	N	18	N	00	N
164	20230703	140445	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3360	0	3	0.00	923713540	274676	50.08	3350	3380	3340	4365	2355	3360	3362.92	3.21	0	8416	3463	3411	3378	3326	3293	3395	3310	174	1005	500	2210	5	1	34802000	1169	7.35	0.56	12	0.79	457.00	6012.00	5230	20230302	-35.76	2330	20230103	44.21	5230	-35.76	20230302	2330	44.21	20230103	5230	-35.76	20230302	2330	44.21	20230103	4.17	N	058860	500	174 억		1115749	N	N	18	N	00	N
165	20230703	130443	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3365	5	2	0.15	761169470	226280	41.26	3350	3380	3340	4365	2355	3360	3363.84	3.21	0	13900	3463	3411	3378	3326	3293	3395	3310	174	1005	500	2210	5	1	34802000	1171	7.36	0.56	12	0.65	457.00	6012.00	5230	20230302	-35.66	2330	20230103	44.42	5230	-35.66	20230302	2330	44.42	20230103	5230	-35.66	20230302	2330	44.42	20230103	4.17	N	058860	500	174 억		1115749	N	N	18	N	00	N
166	20230703	120446	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3370	10	2	0.30	671134950	199525	36.38	3350	3380	3340	4365	2355	3360	3363.66	3.21	0	14498	3463	3411	3378	3326	3293	3395	3310	174	1005	500	2210	5	1	34802000	1173	7.37	0.56	12	0.57	457.00	6012.00	5230	20230302	-35.56	2330	20230103	44.64	5230	-35.56	20230302	2330	44.64	20230103	5230	-35.56	20230302	2330	44.64	20230103	4.17	N	058860	500	174 억		1115749	N	N	18	N	00	N
167	20230703	110442	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3360	0	3	0.00	594221840	176690	32.21	3350	3380	3340	4365	2355	3360	3363.08	3.21	0	15218	3463	3411	3378	3326	3293	3395	3310	174	1005	500	2210	5	1	34802000	1169	7.35	0.56	12	0.51	457.00	6012.00	5230	20230302	-35.76	2330	20230103	44.21	5230	-35.76	20230302	2330	44.21	20230103	5230	-35.76	20230302	2330	44.21	20230103	4.17	N	058860	500	174 억		1115749	N	N	18	N	00	N
168	20230703	100436	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3370	10	2	0.30	413259220	122891	22.41	3350	3380	3340	4365	2355	3360	3362.81	3.21	0	22061	3463	3411	3378	3326	3293	3395	3310	174	1005	500	2210	5	1	34802000	1173	7.37	0.56	12	0.35	457.00	6012.00	5230	20230302	-35.56	2330	20230103	44.64	5230	-35.56	20230302	2330	44.64	20230103	5230	-35.56	20230302	2330	44.64	20230103	4.17	N	058860	500	174 억		1115749	N	N	18	N	00	N
169	20230703	090439	00	60.00	KOSPI		서비스업	N	N	N	N	60	N	3365	5	2	0.15	56387560	16823	3.07	3350	3365	3340	4365	2355	3360	3351.81	3.21	0	-2620	3463	3411	3378	3326	3293	3395	3310	174	1005	500	2210	5	1	34802000	1171	7.36	0.56	12	0.05	457.00	6012.00	5230	20230302	-35.66	2330	20230103	44.42	5230	-35.66	20230302	2330	44.42	20230103	5230	-35.66	20230302	2330	44.42	20230103	4.17	N	058860	500	174 억		1115749	N	N	18	N	00	N