KissMeData/114090/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	160801	57	100.00	KOSPI200		서비스업	N	N	N	N		N	13820	10	2	0.07	3920133720	284769	111.79	13810	13910	13620	17950	9670	13810	13766.00	8.80	0	-54923	14136	13972	13726	13562	13316	14055	13645	309	4140	500	10210	10	1	61855670	8548	-37.55	2.24	12	0.46	-368.00	6183.00	21250	20230217	-34.96	12660	20230726	9.16	21250	-34.96	20230217	12660	9.16	20230726	21250	-34.96	20230217	12660	9.16	20230726	0.90	Y	114090	500	309 억		5444616	N	N	2666	N	00	N
3	20230731	150801	57	100.00	KOSPI200		서비스업	N	N	N	N		N	13800	-10	5	-0.07	3582952930	260365	102.21	13810	13910	13620	17950	9670	13810	13761.27	8.80	0	-53236	14136	13972	13726	13562	13316	14055	13645	309	4140	500	10210	10	1	61855670	8536	-37.50	2.23	12	0.42	-368.00	6183.00	21250	20230217	-35.06	12660	20230726	9.00	21250	-35.06	20230217	12660	9.00	20230726	21250	-35.06	20230217	12660	9.00	20230726	0.90	Y	114090	500	309 억		5444616	N	N	6597	N	00	N
4	20230731	140804	57	100.00	KOSPI200		서비스업	N	N	N	N		N	13800	-10	5	-0.07	3017768980	219494	86.17	13810	13910	13620	17950	9670	13810	13748.75	8.80	0	-45614	14136	13972	13726	13562	13316	14055	13645	309	4140	500	10210	10	1	61855670	8536	-37.50	2.23	12	0.35	-368.00	6183.00	21250	20230217	-35.06	12660	20230726	9.00	21250	-35.06	20230217	12660	9.00	20230726	21250	-35.06	20230217	12660	9.00	20230726	0.90	Y	114090	500	309 억		5444616	N	N	6597	N	00	N
5	20230731	130804	57	100.00	KOSPI200		서비스업	N	N	N	N		N	13820	10	2	0.07	2475418460	180254	70.76	13810	13910	13620	17950	9670	13810	13732.95	8.80	0	-49506	14136	13972	13726	13562	13316	14055	13645	309	4140	500	10210	10	1	61855670	8548	-37.55	2.24	12	0.29	-368.00	6183.00	21250	20230217	-34.96	12660	20230726	9.16	21250	-34.96	20230217	12660	9.16	20230726	21250	-34.96	20230217	12660	9.16	20230726	0.90	Y	114090	500	309 억		5444616	N	N	6597	N	00	N
6	20230731	120811	57	100.00	KOSPI200		서비스업	N	N	N	N		N	13700	-110	5	-0.80	1833525330	133654	52.47	13810	13910	13620	17950	9670	13810	13718.45	8.80	0	-49922	14136	13972	13726	13562	13316	14055	13645	309	4140	500	10210	10	1	61855670	8474	-37.23	2.22	12	0.22	-368.00	6183.00	21250	20230217	-35.53	12660	20230726	8.21	21250	-35.53	20230217	12660	8.21	20230726	21250	-35.53	20230217	12660	8.21	20230726	0.90	Y	114090	500	309 억		5444616	N	N	6597	N	00	N
7	20230731	110814	57	100.00	KOSPI200		서비스업	N	N	N	N		N	13750	-60	5	-0.43	1522538780	110967	43.56	13810	13910	13620	17950	9670	13810	13720.64	8.80	0	-46195	14136	13972	13726	13562	13316	14055	13645	309	4140	500	10210	10	1	61855670	8505	-37.36	2.22	12	0.18	-368.00	6183.00	21250	20230217	-35.29	12660	20230726	8.61	21250	-35.29	20230217	12660	8.61	20230726	21250	-35.29	20230217	12660	8.61	20230726	0.90	Y	114090	500	309 억		5444616	N	N	6597	N	00	N
8	20230731	100810	57	100.00	KOSPI200		서비스업	N	N	N	N		N	13680	-130	5	-0.94	911153980	66488	26.10	13810	13910	13620	17950	9670	13810	13704.04	8.80	0	-28666	14136	13972	13726	13562	13316	14055	13645	309	4140	500	10210	10	1	61855670	8462	-37.17	2.21	12	0.11	-368.00	6183.00	21250	20230217	-35.62	12660	20230726	8.06	21250	-35.62	20230217	12660	8.06	20230726	21250	-35.62	20230217	12660	8.06	20230726	0.90	Y	114090	500	309 억		5444616	N	N	6597	N	00	N
9	20230731	090802	57	100.00	KOSPI200		서비스업	N	N	N	N		N	13790	-20	5	-0.14	7294560	528	0.21	13810	13850	13790	17950	9670	13810	13815.45	8.80	0	-3535	14136	13972	13726	13562	13316	14055	13645	309	4140	500	10210	10	1	61855670	8530	-37.47	2.23	12	0.00	-368.00	6183.00	21250	20230217	-35.11	12660	20230726	8.93	21250	-35.11	20230217	12660	8.93	20230726	21250	-35.11	20230217	12660	8.93	20230726	0.90	Y	114090	500	309 억		5444616	N	N	6597	N	00	N
10	20230728	160803	57	100.00	KOSPI200		서비스업	N	N	N	N		N	13810	50	2	0.36	3491049560	254650	40.87	13790	13890	13480	17880	9640	13760	13709.15	8.85	0	-12478	14566	14162	13546	13142	12526	14365	13345	309	4120	500	10180	10	1	61855670	8542	-37.53	2.23	12	0.41	-368.00	6183.00	21250	20230217	-35.01	12660	20230726	9.08	21250	-35.01	20230217	12660	9.08	20230726	21250	-35.01	20230217	12660	9.08	20230726	0.89	Y	114090	500	309 억		5476127	N	N	6597	N	00	N
11	20230728	150803	57	100.00	KOSPI200		서비스업	N	N	N	N		N	13810	50	2	0.36	3211320430	234400	37.62	13790	13890	13480	17880	9640	13760	13700.16	8.85	0	-8430	14566	14162	13546	13142	12526	14365	13345	309	4120	500	10180	10	1	61855670	8542	-37.53	2.23	12	0.38	-368.00	6183.00	21250	20230217	-35.01	12660	20230726	9.08	21250	-35.01	20230217	12660	9.08	20230726	21250	-35.01	20230217	12660	9.08	20230726	0.89	Y	114090	500	309 억		5476127	N	N	14035	N	00	N
12	20230728	140800	57	100.00	KOSPI200		서비스업	N	N	N	N		N	13810	50	2	0.36	2879299650	210291	33.75	13790	13890	13480	17880	9640	13760	13691.97	8.85	0	-1463	14566	14162	13546	13142	12526	14365	13345	309	4120	500	10180	10	1	61855670	8542	-37.53	2.23	12	0.34	-368.00	6183.00	21250	20230217	-35.01	12660	20230726	9.08	21250	-35.01	20230217	12660	9.08	20230726	21250	-35.01	20230217	12660	9.08	20230726	0.89	Y	114090	500	309 억		5476127	N	N	14035	N	00	N
13	20230728	130803	57	100.00	KOSPI200		서비스업	N	N	N	N		N	13780	20	2	0.15	2547993000	186296	29.90	13790	13890	13480	17880	9640	13760	13677.11	8.85	0	4027	14566	14162	13546	13142	12526	14365	13345	309	4120	500	10180	10	1	61855670	8524	-37.45	2.23	12	0.30	-368.00	6183.00	21250	20230217	-35.15	12660	20230726	8.85	21250	-35.15	20230217	12660	8.85	20230726	21250	-35.15	20230217	12660	8.85	20230726	0.89	Y	114090	500	309 억		5476127	N	N	14035	N	00	N
14	20230728	120801	57	100.00	KOSPI200		서비스업	N	N	N	N		N	13760	0	3	0.00	2082272470	152559	24.49	13790	13810	13480	17880	9640	13760	13648.94	8.85	0	11761	14566	14162	13546	13142	12526	14365	13345	309	4120	500	10180	10	1	61855670	8511	-37.39	2.23	12	0.25	-368.00	6183.00	21250	20230217	-35.25	12660	20230726	8.69	21250	-35.25	20230217	12660	8.69	20230726	21250	-35.25	20230217	12660	8.69	20230726	0.89	Y	114090	500	309 억		5476127	N	N	14035	N	00	N
15	20230728	110807	57	100.00	KOSPI200		서비스업	N	N	N	N		N	13700	-60	5	-0.44	1860292550	136388	21.89	13790	13810	13480	17880	9640	13760	13639.68	8.85	0	14663	14566	14162	13546	13142	12526	14365	13345	309	4120	500	10180	10	1	61855670	8474	-37.23	2.22	12	0.22	-368.00	6183.00	21250	20230217	-35.53	12660	20230726	8.21	21250	-35.53	20230217	12660	8.21	20230726	21250	-35.53	20230217	12660	8.21	20230726	0.89	Y	114090	500	309 억		5476127	N	N	14035	N	00	N
16	20230728	100757	57	100.00	KOSPI200		서비스업	N	N	N	N		N	13680	-80	5	-0.58	1216340560	89434	14.36	13790	13810	13480	17880	9640	13760	13600.37	8.85	0	9165	14566	14162	13546	13142	12526	14365	13345	309	4120	500	10180	10	1	61855670	8462	-37.17	2.21	12	0.14	-368.00	6183.00	21250	20230217	-35.62	12660	20230726	8.06	21250	-35.62	20230217	12660	8.06	20230726	21250	-35.62	20230217	12660	8.06	20230726	0.89	Y	114090	500	309 억		5476127	N	N	14035	N	00	N
17	20230728	090806	57	100.00	KOSPI200		서비스업	N	N	N	N		N	13600	-160	5	-1.16	228431900	16720	2.68	13790	13810	13540	17880	9640	13760	13662.01	8.85	0	-4503	14566	14162	13546	13142	12526	14365	13345	309	4120	500	10180	10	1	61855670	8412	-36.96	2.20	12	0.03	-368.00	6183.00	21250	20230217	-36.00	12660	20230726	7.42	21250	-36.00	20230217	12660	7.42	20230726	21250	-36.00	20230217	12660	7.42	20230726	0.89	Y	114090	500	309 억		5476127	N	N	14035	N	00	N
18	20230727	160759	57	100.00	KOSPI200		서비스업	N	N	N	N		N	13760	870	2	6.75	8522547320	622687	88.55	12950	13950	12930	16750	9030	12890	13686.72	9.01	87271	-42240	13510	13200	12930	12620	12350	13065	12485	309	3860	500	9530	10	1	61855670	8511	-37.39	2.23	12	1.01	-368.00	6183.00	21250	20230217	-35.25	12660	20230726	8.69	21250	-35.25	20230217	12660	8.69	20230726	21250	-35.25	20230217	12660	8.69	20230726	0.89	Y	114090	500	309 억		5572334	N	N	14035	N	00	N
19	20230727	150801	57	100.00	KOSPI200		서비스업	N	N	N	N		N	13700	810	2	6.28	7623254930	557366	79.26	12950	13950	12930	16750	9030	12890	13677.29	9.01	87271	-23286	13510	13200	12930	12620	12350	13065	12485	309	3860	500	9530	10	1	61855670	8474	-37.23	2.22	12	0.90	-368.00	6183.00	21250	20230217	-35.53	12660	20230726	8.21	21250	-35.53	20230217	12660	8.21	20230726	21250	-35.53	20230217	12660	8.21	20230726	0.89	Y	114090	500	309 억		5572334	N	N	40936	N	00	N
20	20230727	140755	57	100.00	KOSPI200		서비스업	N	N	N	N		N	13880	990	2	7.68	6131051770	449279	63.89	12950	13950	12930	16750	9030	12890	13646.42	9.01	87271	-397	13510	13200	12930	12620	12350	13065	12485	309	3860	500	9530	10	1	61855670	8586	-37.72	2.24	12	0.73	-368.00	6183.00	21250	20230217	-34.68	12660	20230726	9.64	21250	-34.68	20230217	12660	9.64	20230726	21250	-34.68	20230217	12660	9.64	20230726	0.89	Y	114090	500	309 억		5572334	N	N	40936	N	00	N
21	20230727	130756	57	100.00	KOSPI200		서비스업	N	N	N	N		N	13840	950	2	7.37	4614409570	340001	48.35	12950	13850	12930	16750	9030	12890	13571.75	9.01	87271	4501	13510	13200	12930	12620	12350	13065	12485	309	3860	500	9530	10	1	61855670	8561	-37.61	2.24	12	0.55	-368.00	6183.00	21250	20230217	-34.87	12660	20230726	9.32	21250	-34.87	20230217	12660	9.32	20230726	21250	-34.87	20230217	12660	9.32	20230726	0.89	Y	114090	500	309 억		5572334	N	N	40936	N	00	N
22	20230727	120757	57	100.00	KOSPI200		서비스업	N	N	N	N		N	13820	930	2	7.21	3573845500	264699	37.64	12950	13830	12930	16750	9030	12890	13501.55	9.01	87271	12064	13510	13200	12930	12620	12350	13065	12485	309	3860	500	9530	10	1	61855670	8548	-37.55	2.24	12	0.43	-368.00	6183.00	21250	20230217	-34.96	12660	20230726	9.16	21250	-34.96	20230217	12660	9.16	20230726	21250	-34.96	20230217	12660	9.16	20230726	0.89	Y	114090	500	309 억		5572334	N	N	40936	N	00	N
23	20230727	110800	57	100.00	KOSPI200		서비스업	N	N	N	N		N	13610	720	2	5.59	2533844750	189105	26.89	12950	13660	12930	16750	9030	12890	13399.14	9.01	87271	16734	13510	13200	12930	12620	12350	13065	12485	309	3860	500	9530	10	1	61855670	8419	-36.98	2.20	12	0.31	-368.00	6183.00	21250	20230217	-35.95	12660	20230726	7.50	21250	-35.95	20230217	12660	7.50	20230726	21250	-35.95	20230217	12660	7.50	20230726	0.89	Y	114090	500	309 억		5572334	N	N	40936	N	00	N
24	20230727	100757	57	100.00	KOSPI200		서비스업	N	N	N	N		N	13400	510	2	3.96	1700509720	127682	18.16	12950	13490	12930	16750	9030	12890	13318.32	9.01	87271	716	13510	13200	12930	12620	12350	13065	12485	309	3860	500	9530	10	1	61855670	8289	-36.41	2.17	12	0.21	-368.00	6183.00	21250	20230217	-36.94	12660	20230726	5.85	21250	-36.94	20230217	12660	5.85	20230726	21250	-36.94	20230217	12660	5.85	20230726	0.89	Y	114090	500	309 억		5572334	N	N	40936	N	00	N
25	20230727	090755	57	100.00	KOSPI200		서비스업	N	N	N	N		N	13200	310	2	2.40	261358460	19848	2.82	12950	13350	12930	16750	9030	12890	13168.00	9.01	87271	5923	13510	13200	12930	12620	12350	13065	12485	309	3860	500	9530	10	1	61855670	8165	-35.87	2.13	12	0.03	-368.00	6183.00	21250	20230217	-37.88	12660	20230726	4.27	21250	-37.88	20230217	12660	4.27	20230726	21250	-37.88	20230217	12660	4.27	20230726	0.89	Y	114090	500	309 억		5572334	N	N	40936	N	00	N
26	20230726	160754	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N		N	12890	-420	5	-3.16	9026277210	702538	195.54	13240	13240	12660	17300	9320	13310	12848.06	8.87	0	151115	13750	13530	13360	13140	12970	13445	13055	309	3990	500	9840	10	1	61855670	7973	-35.03	2.08	12	1.14	-368.00	6183.00	21250	20230217	-39.34	12660	20230726	1.82	21250	-39.34	20230217	12660	1.82	20230726	21250	-39.34	20230217	12660	1.82	20230726	0.91	Y	114090	500	309 억		5485063	N	N	40936	N	00	N
27	20230726	150759	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N		N	12670	-640	5	-4.81	7882077450	612944	170.60	13240	13240	12660	17300	9320	13310	12859.38	8.87	0	104649	13750	13530	13360	13140	12970	13445	13055	309	3990	500	9840	10	1	61855670	7837	-34.43	2.05	12	0.99	-368.00	6183.00	21250	20230217	-40.38	12660	20230726	0.08	21250	-40.38	20230217	12660	0.08	20230726	21250	-40.38	20230217	12660	0.08	20230726	0.91	Y	114090	500	309 억		5485063	N	N	27026	N	00	N
28	20230726	140753	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N		N	12900	-410	5	-3.08	5111375700	395557	110.10	13240	13240	12730	17300	9320	13310	12921.97	8.87	0	-4910	13750	13530	13360	13140	12970	13445	13055	309	3990	500	9840	10	1	61855670	7979	-35.05	2.09	12	0.64	-368.00	6183.00	21250	20230217	-39.29	12730	20230726	1.34	21250	-39.29	20230217	12730	1.34	20230726	21250	-39.29	20230217	12730	1.34	20230726	0.91	Y	114090	500	309 억		5485063	N	N	27026	N	00	N
29	20230726	130752	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N		N	12730	-580	5	-4.36	4155628230	321442	89.47	13240	13240	12730	17300	9320	13310	12928.08	8.87	0	-16065	13750	13530	13360	13140	12970	13445	13055	309	3990	500	9840	10	1	61855670	7874	-34.59	2.06	12	0.52	-368.00	6183.00	21250	20230217	-40.09	12730	20230726	0.00	21250	-40.09	20230217	12730	0.00	20230726	21250	-40.09	20230217	12730	0.00	20230726	0.91	Y	114090	500	309 억		5485063	N	N	27026	N	00	N
30	20230726	120754	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N		N	12920	-390	5	-2.93	3398687160	262409	73.04	13240	13240	12740	17300	9320	13310	12951.87	8.87	0	-13906	13750	13530	13360	13140	12970	13445	13055	309	3990	500	9840	10	1	61855670	7992	-35.11	2.09	12	0.42	-368.00	6183.00	21250	20230217	-39.20	12740	20230726	1.41	21250	-39.20	20230217	12740	1.41	20230726	21250	-39.20	20230217	12740	1.41	20230726	0.91	Y	114090	500	309 억		5485063	N	N	27026	N	00	N
31	20230726	110749	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N		N	12850	-460	5	-3.46	2878159980	221965	61.78	13240	13240	12740	17300	9320	13310	12966.73	8.87	0	-27085	13750	13530	13360	13140	12970	13445	13055	309	3990	500	9840	10	1	61855670	7948	-34.92	2.08	12	0.36	-368.00	6183.00	21250	20230217	-39.53	12740	20230726	0.86	21250	-39.53	20230217	12740	0.86	20230726	21250	-39.53	20230217	12740	0.86	20230726	0.91	Y	114090	500	309 억		5485063	N	N	27026	N	00	N
32	20230726	100756	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N		N	12990	-320	5	-2.40	1397092060	106941	29.77	13240	13240	12980	17300	9320	13310	13064.14	8.87	0	2765	13750	13530	13360	13140	12970	13445	13055	309	3990	500	9840	10	1	61855670	8035	-35.30	2.10	12	0.17	-368.00	6183.00	21250	20230217	-38.87	12980	20230726	0.08	21250	-38.87	20230217	12980	0.08	20230726	21250	-38.87	20230217	12980	0.08	20230726	0.91	Y	114090	500	309 억		5485063	N	N	27026	N	00	N
33	20230726	090750	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N		N	13040	-270	5	-2.03	214920630	16355	4.55	13240	13240	13040	17300	9320	13310	13140.97	8.87	0	-3126	13750	13530	13360	13140	12970	13445	13055	309	3990	500	9840	10	1	61855670	8066	-35.43	2.11	12	0.03	-368.00	6183.00	21250	20230217	-38.64	13040	20230726	0.00	21250	-38.64	20230217	13040	0.00	20230726	21250	-38.64	20230217	13040	0.00	20230726	0.91	Y	114090	500	309 억		5485063	N	N	27026	N	00	N
34	20230725	160748	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N		N	13310	-260	5	-1.92	4775038690	358709	126.69	13570	13580	13190	17640	9500	13570	13311.73	8.85	0	35632	13956	13762	13596	13402	13236	13680	13320	309	4070	500	10040	10	1	61855670	8233	-36.17	2.15	12	0.58	-368.00	6183.00	21250	20230217	-37.36	13190	20230725	0.91	21250	-37.36	20230217	13190	0.91	20230725	21250	-37.36	20230217	13190	0.91	20230725	0.92	Y	114090	500	309 억		5472565	N	N	27026	N	00	N
35	20230725	150740	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N		N	13280	-290	5	-2.14	4517859050	339349	119.85	13570	13580	13190	17640	9500	13570	13313.30	8.85	0	34338	13956	13762	13596	13402	13236	13680	13320	309	4070	500	10040	10	1	61855670	8214	-36.09	2.15	12	0.55	-368.00	6183.00	21250	20230217	-37.51	13190	20230725	0.68	21250	-37.51	20230217	13190	0.68	20230725	21250	-37.51	20230217	13190	0.68	20230725	0.92	Y	114090	500	309 억		5472565	N	N	10214	N	00	N
36	20230725	140739	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N		N	13220	-350	5	-2.58	3680823940	276226	97.56	13570	13580	13190	17640	9500	13570	13325.40	8.85	0	17470	13956	13762	13596	13402	13236	13680	13320	309	4070	500	10040	10	1	61855670	8177	-35.92	2.14	12	0.45	-368.00	6183.00	21250	20230217	-37.79	13190	20230725	0.23	21250	-37.79	20230217	13190	0.23	20230725	21250	-37.79	20230217	13190	0.23	20230725	0.92	Y	114090	500	309 억		5472565	N	N	10214	N	00	N
37	20230725	130748	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N		N	13360	-210	5	-1.55	2551041360	190995	67.46	13570	13580	13250	17640	9500	13570	13356.58	8.85	0	-9163	13956	13762	13596	13402	13236	13680	13320	309	4070	500	10040	10	1	61855670	8264	-36.30	2.16	12	0.31	-368.00	6183.00	21250	20230217	-37.13	13250	20230725	0.83	21250	-37.13	20230217	13250	0.83	20230725	21250	-37.13	20230217	13250	0.83	20230725	0.92	Y	114090	500	309 억		5472565	N	N	10214	N	00	N
38	20230725	120746	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N		N	13420	-150	5	-1.11	2190523480	164068	57.95	13570	13580	13250	17640	9500	13570	13351.30	8.85	0	-16754	13956	13762	13596	13402	13236	13680	13320	309	4070	500	10040	10	1	61855670	8301	-36.47	2.17	12	0.27	-368.00	6183.00	21250	20230217	-36.85	13250	20230725	1.28	21250	-36.85	20230217	13250	1.28	20230725	21250	-36.85	20230217	13250	1.28	20230725	0.92	Y	114090	500	309 억		5472565	N	N	10214	N	00	N
39	20230725	110745	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N		N	13340	-230	5	-1.69	1592048170	119287	42.13	13570	13580	13250	17640	9500	13570	13346.35	8.85	0	-32241	13956	13762	13596	13402	13236	13680	13320	309	4070	500	10040	10	1	61855670	8252	-36.25	2.16	12	0.19	-368.00	6183.00	21250	20230217	-37.22	13250	20230725	0.68	21250	-37.22	20230217	13250	0.68	20230725	21250	-37.22	20230217	13250	0.68	20230725	0.92	Y	114090	500	309 억		5472565	N	N	10214	N	00	N
40	20230725	100744	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N		N	13360	-210	5	-1.55	1012289180	75679	26.73	13570	13580	13300	17640	9500	13570	13376.07	8.85	0	-24370	13956	13762	13596	13402	13236	13680	13320	309	4070	500	10040	10	1	61855670	8264	-36.30	2.16	12	0.12	-368.00	6183.00	21250	20230217	-37.13	13300	20230725	0.45	21250	-37.13	20230217	13300	0.45	20230725	21250	-37.13	20230217	13300	0.45	20230725	0.92	Y	114090	500	309 억		5472565	N	N	10214	N	00	N
41	20230725	090744	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N		N	13410	-160	5	-1.18	227012680	16855	5.95	13570	13580	13360	17640	9500	13570	13468.51	8.85	0	-7105	13956	13762	13596	13402	13236	13680	13320	309	4070	500	10040	10	1	61855670	8295	-36.44	2.17	12	0.03	-368.00	6183.00	21250	20230217	-36.89	13360	20230725	0.37	21250	-36.89	20230217	13360	0.37	20230725	21250	-36.89	20230217	13360	0.37	20230725	0.92	Y	114090	500	309 억		5472565	N	N	10214	N	00	N
42	20230724	160746	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N		N	13570	-190	5	-1.38	3835222710	282864	78.84	13770	13790	13430	17880	9640	13760	13558.51	8.75	1500	81871	14233	13996	13853	13616	13473	13925	13545	309	4120	500	10180	10	1	61855670	8394	-36.88	2.19	12	0.46	-368.00	6183.00	21250	20230217	-36.14	13430	20230724	1.04	21250	-36.14	20230217	13430	1.04	20230724	21250	-36.14	20230217	13430	1.04	20230724	0.92	Y	114090	500	309 억		5414711	N	N	10214	N	00	N
43	20230724	150743	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N		N	13530	-230	5	-1.67	3497472390	257959	71.89	13770	13790	13430	17880	9640	13760	13558.22	8.75	1500	71698	14233	13996	13853	13616	13473	13925	13545	309	4120	500	10180	10	1	61855670	8369	-36.77	2.19	12	0.42	-368.00	6183.00	21250	20230217	-36.33	13430	20230724	0.74	21250	-36.33	20230217	13430	0.74	20230724	21250	-36.33	20230217	13430	0.74	20230724	0.92	Y	114090	500	309 억		5414711	N	N	4515	N	00	N
44	20230724	140740	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N		N	13580	-180	5	-1.31	2803224860	206707	57.61	13770	13790	13430	17880	9640	13760	13561.31	8.75	1500	74654	14233	13996	13853	13616	13473	13925	13545	309	4120	500	10180	10	1	61855670	8400	-36.90	2.20	12	0.33	-368.00	6183.00	21250	20230217	-36.09	13430	20230724	1.12	21250	-36.09	20230217	13430	1.12	20230724	21250	-36.09	20230217	13430	1.12	20230724	0.92	Y	114090	500	309 억		5414711	N	N	4515	N	00	N
45	20230724	130741	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N		N	13570	-190	5	-1.38	2470010450	182159	50.77	13770	13790	13430	17880	9640	13760	13559.60	8.75	1500	68158	14233	13996	13853	13616	13473	13925	13545	309	4120	500	10180	10	1	61855670	8394	-36.88	2.19	12	0.29	-368.00	6183.00	21250	20230217	-36.14	13430	20230724	1.04	21250	-36.14	20230217	13430	1.04	20230724	21250	-36.14	20230217	13430	1.04	20230724	0.92	Y	114090	500	309 억		5414711	N	N	4515	N	00	N
46	20230724	120743	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N		N	13590	-170	5	-1.24	2174806060	160458	44.72	13770	13790	13430	17880	9640	13760	13553.70	8.75	1500	55145	14233	13996	13853	13616	13473	13925	13545	309	4120	500	10180	10	1	61855670	8406	-36.93	2.20	12	0.26	-368.00	6183.00	21250	20230217	-36.05	13430	20230724	1.19	21250	-36.05	20230217	13430	1.19	20230724	21250	-36.05	20230217	13430	1.19	20230724	0.92	Y	114090	500	309 억		5414711	N	N	4515	N	00	N
47	20230724	110745	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N		N	13540	-220	5	-1.60	1723381320	127251	35.47	13770	13790	13430	17880	9640	13760	13543.11	8.75	1500	39591	14233	13996	13853	13616	13473	13925	13545	309	4120	500	10180	10	1	61855670	8375	-36.79	2.19	12	0.21	-368.00	6183.00	21250	20230217	-36.28	13430	20230724	0.82	21250	-36.28	20230217	13430	0.82	20230724	21250	-36.28	20230217	13430	0.82	20230724	0.92	Y	114090	500	309 억		5414711	N	N	4515	N	00	N
48	20230724	100737	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N		N	13530	-230	5	-1.67	1213823060	89642	24.98	13770	13790	13430	17880	9640	13760	13540.70	8.75	1500	19213	14233	13996	13853	13616	13473	13925	13545	309	4120	500	10180	10	1	61855670	8369	-36.77	2.19	12	0.14	-368.00	6183.00	21250	20230217	-36.33	13430	20230724	0.74	21250	-36.33	20230217	13430	0.74	20230724	21250	-36.33	20230217	13430	0.74	20230724	0.92	Y	114090	500	309 억		5414711	N	N	4515	N	00	N
49	20230724	090742	57	100.00	KOSPI200	신저가	서비스업	N	N	N	N		N	13580	-180	5	-1.31	281055230	20607	5.74	13770	13790	13540	17880	9640	13760	13638.62	8.75	1500	-5704	14233	13996	13853	13616	13473	13925	13545	309	4120	500	10180	10	1	61855670	8400	-36.90	2.20	12	0.03	-368.00	6183.00	21250	20230217	-36.09	13540	20230724	0.30	21250	-36.09	20230217	13540	0.30	20230724	21250	-36.09	20230217	13540	0.30	20230724	0.92	Y	114090	500	309 억		5414711	N	N	4515	N	00	N
50	20230721	160735	57	100.00	KOSPI200		서비스업	N	N	N	N		N	13760	-300	5	-2.13	4937368340	358435	158.63	14090	14090	13710	18270	9850	14060	13774.80	8.73	94	76529	14293	14176	14033	13916	13773	14105	13845	309	4210	500	10400	10	1	61855670	8511	-37.39	2.23	12	0.58	-368.00	6183.00	21250	20230217	-35.25	13600	20220720	1.18	21250	-35.25	20230217	13710	0.36	20230721	21250	-35.25	20230217	13600	1.18	20220721	0.92	Y	114090	500	309 억		5402834	N	N	4515	N	00	N
51	20230721	150738	57	100.00	KOSPI200		서비스업	N	N	N	N		N	13740	-320	5	-2.28	4584749930	332755	147.27	14090	14090	13710	18270	9850	14060	13778.15	8.73	94	69099	14293	14176	14033	13916	13773	14105	13845	309	4210	500	10400	10	1	61855670	8499	-37.34	2.22	12	0.54	-368.00	6183.00	21250	20230217	-35.34	13600	20220720	1.03	21250	-35.34	20230217	13710	0.22	20230721	21250	-35.34	20230217	13600	1.03	20220721	0.92	Y	114090	500	309 억		5402834	N	N	37476	N	00	N
52	20230721	140734	57	100.00	KOSPI200		서비스업	N	N	N	N		N	13730	-330	5	-2.35	3840456360	278561	123.28	14090	14090	13720	18270	9850	14060	13786.77	8.73	94	49705	14293	14176	14033	13916	13773	14105	13845	309	4210	500	10400	10	1	61855670	8493	-37.31	2.22	12	0.45	-368.00	6183.00	21250	20230217	-35.39	13600	20220720	0.96	21250	-35.39	20230217	13720	0.07	20230721	21250	-35.39	20230217	13600	0.96	20220721	0.92	Y	114090	500	309 억		5402834	N	N	37476	N	00	N
53	20230721	130737	57	100.00	KOSPI200		서비스업	N	N	N	N		N	13780	-280	5	-1.99	3068783180	222468	98.46	14090	14090	13720	18270	9850	14060	13794.27	8.73	94	46648	14293	14176	14033	13916	13773	14105	13845	309	4210	500	10400	10	1	61855670	8524	-37.45	2.23	12	0.36	-368.00	6183.00	21250	20230217	-35.15	13600	20220720	1.32	21250	-35.15	20230217	13720	0.44	20230721	21250	-35.15	20230217	13600	1.32	20220721	0.92	Y	114090	500	309 억		5402834	N	N	37476	N	00	N
54	20230721	120746	57	100.00	KOSPI200		서비스업	N	N	N	N		N	13780	-280	5	-1.99	2623948040	190255	84.20	14090	14090	13720	18270	9850	14060	13791.74	8.73	94	32750	14293	14176	14033	13916	13773	14105	13845	309	4210	500	10400	10	1	61855670	8524	-37.45	2.23	12	0.31	-368.00	6183.00	21250	20230217	-35.15	13600	20220720	1.32	21250	-35.15	20230217	13720	0.44	20230721	21250	-35.15	20230217	13600	1.32	20220721	0.92	Y	114090	500	309 억		5402834	N	N	37476	N	00	N
55	20230721	110741	57	100.00	KOSPI200		서비스업	N	N	N	N		N	13780	-280	5	-1.99	2062437840	149528	66.18	14090	14090	13720	18270	9850	14060	13792.99	8.73	94	17630	14293	14176	14033	13916	13773	14105	13845	309	4210	500	10400	10	1	61855670	8524	-37.45	2.23	12	0.24	-368.00	6183.00	21250	20230217	-35.15	13600	20220720	1.32	21250	-35.15	20230217	13720	0.44	20230721	21250	-35.15	20230217	13600	1.32	20220721	0.92	Y	114090	500	309 억		5402834	N	N	37476	N	00	N
56	20230721	100741	57	100.00	KOSPI200		서비스업	N	N	N	N		N	13790	-270	5	-1.92	1340223630	97186	43.01	14090	14090	13720	18270	9850	14060	13790.30	8.73	94	-5938	14293	14176	14033	13916	13773	14105	13845	309	4210	500	10400	10	1	61855670	8530	-37.47	2.23	12	0.16	-368.00	6183.00	21250	20230217	-35.11	13600	20220720	1.40	21250	-35.11	20230217	13720	0.51	20230721	21250	-35.11	20230217	13600	1.40	20220721	0.92	Y	114090	500	309 억		5402834	N	N	37476	N	00	N
57	20230721	090740	57	100.00	KOSPI200		서비스업	N	N	N	N		N	13760	-300	5	-2.13	342807270	24742	10.95	14090	14090	13730	18270	9850	14060	13855.28	8.73	94	-9613	14293	14176	14033	13916	13773	14105	13845	309	4210	500	10400	10	1	61855670	8511	-37.39	2.23	12	0.04	-368.00	6183.00	21250	20230217	-35.25	13600	20220720	1.18	21250	-35.25	20230217	13730	0.22	20230721	21250	-35.25	20230217	13600	1.18	20220721	0.92	Y	114090	500	309 억		5402834	N	N	37476	N	00	N
58	20230720	160733	57	100.00	KOSPI200		서비스업	N	N	N	N		N	14060	-50	5	-0.35	3165273670	225209	97.98	14120	14150	13890	18340	9880	14110	14054.82	8.73	0	34692	14436	14272	14186	14022	13936	14230	13980	309	4230	500	10440	10	1	61855670	8697	-38.21	2.27	12	0.36	-368.00	6183.00	21250	20230217	-33.84	13400	20220719	4.93	21250	-33.84	20230217	13890	1.22	20230720	21250	-33.84	20230217	13600	3.38	20220720	0.91	Y	114090	500	309 억		5397022	N	N	37476	N	00	N
59	20230720	150733	57	100.00	KOSPI200		서비스업	N	N	N	N		N	14100	-10	5	-0.07	3000752270	213520	92.90	14120	14150	13890	18340	9880	14110	14053.73	8.73	0	31656	14436	14272	14186	14022	13936	14230	13980	309	4230	500	10440	10	1	61855670	8722	-38.32	2.28	12	0.35	-368.00	6183.00	21250	20230217	-33.65	13400	20220719	5.22	21250	-33.65	20230217	13890	1.51	20230720	21250	-33.65	20230217	13600	3.68	20220720	0.91	Y	114090	500	309 억		5397022	N	N	36036	N	00	N
60	20230720	140732	57	100.00	KOSPI200		서비스업	N	N	N	N		N	14120	10	2	0.07	2635260080	187593	81.62	14120	14150	13890	18340	9880	14110	14047.75	8.73	0	34666	14436	14272	14186	14022	13936	14230	13980	309	4230	500	10440	10	1	61855670	8734	-38.37	2.28	12	0.30	-368.00	6183.00	21250	20230217	-33.55	13400	20220719	5.37	21250	-33.55	20230217	13890	1.66	20230720	21250	-33.55	20230217	13600	3.82	20220720	0.91	Y	114090	500	309 억		5397022	N	N	36036	N	00	N
61	20230720	130732	57	100.00	KOSPI200		서비스업	N	N	N	N		N	14100	-10	5	-0.07	2229046190	158810	69.09	14120	14150	13890	18340	9880	14110	14035.93	8.73	0	36511	14436	14272	14186	14022	13936	14230	13980	309	4230	500	10440	10	1	61855670	8722	-38.32	2.28	12	0.26	-368.00	6183.00	21250	20230217	-33.65	13400	20220719	5.22	21250	-33.65	20230217	13890	1.51	20230720	21250	-33.65	20230217	13600	3.68	20220720	0.91	Y	114090	500	309 억		5397022	N	N	36036	N	00	N
62	20230720	120738	57	100.00	KOSPI200		서비스업	N	N	N	N		N	14110	0	3	0.00	1876726790	133844	58.23	14120	14150	13890	18340	9880	14110	14021.75	8.73	0	27891	14436	14272	14186	14022	13936	14230	13980	309	4230	500	10440	10	1	61855670	8728	-38.34	2.28	12	0.22	-368.00	6183.00	21250	20230217	-33.60	13400	20220719	5.30	21250	-33.60	20230217	13890	1.58	20230720	21250	-33.60	20230217	13600	3.75	20220720	0.91	Y	114090	500	309 억		5397022	N	N	36036	N	00	N
63	20230720	110736	57	100.00	KOSPI200		서비스업	N	N	N	N		N	14030	-80	5	-0.57	1331716400	95145	41.39	14120	14150	13890	18340	9880	14110	13996.70	8.73	0	14819	14436	14272	14186	14022	13936	14230	13980	309	4230	500	10440	10	1	61855670	8678	-38.12	2.27	12	0.15	-368.00	6183.00	21250	20230217	-33.98	13400	20220719	4.70	21250	-33.98	20230217	13890	1.01	20230720	21250	-33.98	20230217	13600	3.16	20220720	0.91	Y	114090	500	309 억		5397022	N	N	36036	N	00	N
64	20230720	100728	57	100.00	KOSPI200		서비스업	N	N	N	N		N	14030	-80	5	-0.57	883606630	63184	27.49	14120	14150	13890	18340	9880	14110	13984.66	8.73	0	3917	14436	14272	14186	14022	13936	14230	13980	309	4230	500	10440	10	1	61855670	8678	-38.12	2.27	12	0.10	-368.00	6183.00	21250	20230217	-33.98	13400	20220719	4.70	21250	-33.98	20230217	13890	1.01	20230720	21250	-33.98	20230217	13600	3.16	20220720	0.91	Y	114090	500	309 억		5397022	N	N	36036	N	00	N
65	20230720	090729	57	100.00	KOSPI200		서비스업	N	N	N	N		N	13930	-180	5	-1.28	308830300	22096	9.61	14120	14150	13890	18340	9880	14110	13976.75	8.73	0	-12369	14436	14272	14186	14022	13936	14230	13980	309	4230	500	10440	10	1	61855670	8616	-37.85	2.25	12	0.04	-368.00	6183.00	21250	20230217	-34.45	13400	20220719	3.96	21250	-34.45	20230217	13890	0.29	20230720	21250	-34.45	20230217	13600	2.43	20220720	0.91	Y	114090	500	309 억		5397022	N	N	36036	N	00	N
66	20230719	160742	57	100.00	KOSPI200		서비스업	N	N	N	N		N	14110	-60	5	-0.42	3231847830	228105	62.29	14300	14350	14100	18420	9920	14170	14168.26	8.72	0	22685	14870	14520	14320	13970	13770	14420	13870	309	4250	500	10480	10	1	61855670	8728	-38.34	2.28	12	0.37	-368.00	6183.00	21250	20230217	-33.60	13400	20220719	5.30	21250	-33.60	20230217	14080	0.21	20230707	21250	-33.60	20230217	13400	5.30	20220719	0.88	Y	114090	500	309 억		5394269	N	N	35023	N	00	N
67	20230719	150743	57	100.00	KOSPI200		서비스업	N	N	N	N		N	14140	-30	5	-0.21	3039378810	214479	58.57	14300	14350	14100	18420	9920	14170	14170.99	8.72	0	18287	14870	14520	14320	13970	13770	14420	13870	309	4250	500	10480	10	1	61855670	8746	-38.42	2.29	12	0.35	-368.00	6183.00	21250	20230217	-33.46	13400	20220719	5.52	21250	-33.46	20230217	14080	0.43	20230707	21250	-33.46	20230217	13400	5.52	20220719	0.88	Y	114090	500	309 억		5394269	N	N	18507	N	00	N
68	20230719	140744	57	100.00	KOSPI200		서비스업	N	N	N	N		N	14180	10	2	0.07	2068336950	145749	39.80	14300	14350	14110	18420	9920	14170	14191.09	8.72	0	28079	14870	14520	14320	13970	13770	14420	13870	309	4250	500	10480	10	1	61855670	8771	-38.53	2.29	12	0.24	-368.00	6183.00	21250	20230217	-33.27	13400	20220719	5.82	21250	-33.27	20230217	14080	0.71	20230707	21250	-33.27	20230217	13400	5.82	20220719	0.88	Y	114090	500	309 억		5394269	N	N	18507	N	00	N
69	20230719	130736	57	100.00	KOSPI200		서비스업	N	N	N	N		N	14170	0	3	0.00	1559994060	109826	29.99	14300	14350	14110	18420	9920	14170	14204.23	8.72	0	28390	14870	14520	14320	13970	13770	14420	13870	309	4250	500	10480	10	1	61855670	8765	-38.51	2.29	12	0.18	-368.00	6183.00	21250	20230217	-33.32	13400	20220719	5.75	21250	-33.32	20230217	14080	0.64	20230707	21250	-33.32	20230217	13400	5.75	20220719	0.88	Y	114090	500	309 억		5394269	N	N	18507	N	00	N
70	20230719	120745	57	100.00	KOSPI200		서비스업	N	N	N	N		N	14130	-40	5	-0.28	1277060810	89847	24.54	14300	14350	14110	18420	9920	14170	14213.73	8.72	0	22661	14870	14520	14320	13970	13770	14420	13870	309	4250	500	10480	10	1	61855670	8740	-38.40	2.29	12	0.15	-368.00	6183.00	21250	20230217	-33.51	13400	20220719	5.45	21250	-33.51	20230217	14080	0.36	20230707	21250	-33.51	20230217	13400	5.45	20220719	0.88	Y	114090	500	309 억		5394269	N	N	18507	N	00	N
71	20230719	110744	57	100.00	KOSPI200		서비스업	N	N	N	N		N	14150	-20	5	-0.14	954596610	67045	18.31	14300	14350	14140	18420	9920	14170	14238.15	8.72	0	26313	14870	14520	14320	13970	13770	14420	13870	309	4250	500	10480	10	1	61855670	8753	-38.45	2.29	12	0.11	-368.00	6183.00	21250	20230217	-33.41	13400	20220719	5.60	21250	-33.41	20230217	14080	0.50	20230707	21250	-33.41	20230217	13400	5.60	20220719	0.88	Y	114090	500	309 억		5394269	N	N	18507	N	00	N
72	20230719	100738	57	100.00	KOSPI200		서비스업	N	N	N	N		N	14260	90	2	0.64	662925910	46552	12.71	14300	14350	14140	18420	9920	14170	14240.55	8.72	0	24626	14870	14520	14320	13970	13770	14420	13870	309	4250	500	10480	10	1	61855670	8821	-38.75	2.31	12	0.08	-368.00	6183.00	21250	20230217	-32.89	13400	20220719	6.42	21250	-32.89	20230217	14080	1.28	20230707	21250	-32.89	20230217	13400	6.42	20220719	0.88	Y	114090	500	309 억		5394269	N	N	18507	N	00	N
73	20230719	090738	57	100.00	KOSPI200		서비스업	N	N	N	N		N	14310	140	2	0.99	185488550	12975	3.54	14300	14350	14250	18420	9920	14170	14295.84	8.72	0	10739	14870	14520	14320	13970	13770	14420	13870	309	4250	500	10480	10	1	61855670	8852	-38.89	2.31	12	0.02	-368.00	6183.00	21250	20230217	-32.66	13400	20220719	6.79	21250	-32.66	20230217	14080	1.63	20230707	21250	-32.66	20230217	13400	6.79	20220719	0.88	Y	114090	500	309 억		5394269	N	N	18507	N	00	N
74	20230718	160737	57	100.00	KOSPI200		서비스업	N	N	N	N		N	14170	-350	5	-2.41	5207909650	365301	146.38	14550	14670	14120	18870	10170	14520	14256.58	8.72	0	28235	14853	14686	14523	14356	14193	14605	14275	309	4350	500	10740	10	1	61855670	8765	-38.51	2.29	12	0.59	-368.00	6183.00	21250	20230217	-33.32	13250	20220715	6.94	21250	-33.32	20230217	14080	0.64	20230707	21250	-33.32	20230217	13400	5.75	20220719	0.93	Y	114090	500	309 억		5395870	N	N	17999	N	00	N
75	20230718	150736	57	100.00	KOSPI200		서비스업	N	N	N	N		N	14150	-370	5	-2.55	4835827160	339034	135.85	14550	14670	14120	18870	10170	14520	14263.55	8.72	0	21036	14853	14686	14523	14356	14193	14605	14275	309	4350	500	10740	10	1	61855670	8753	-38.45	2.29	12	0.55	-368.00	6183.00	21250	20230217	-33.41	13250	20220715	6.79	21250	-33.41	20230217	14080	0.50	20230707	21250	-33.41	20230217	13400	5.60	20220719	0.93	Y	114090	500	309 억		5395870	N	N	8694	N	00	N
76	20230718	140733	57	100.00	KOSPI200		서비스업	N	N	N	N		N	14200	-320	5	-2.20	3163058440	220960	88.54	14550	14670	14120	18870	10170	14520	14315.07	8.72	0	-10253	14853	14686	14523	14356	14193	14605	14275	309	4350	500	10740	10	1	61855670	8784	-38.59	2.30	12	0.36	-368.00	6183.00	21250	20230217	-33.18	13250	20220715	7.17	21250	-33.18	20230217	14080	0.85	20230707	21250	-33.18	20230217	13400	5.97	20220719	0.93	Y	114090	500	309 억		5395870	N	N	8694	N	00	N
77	20230718	130734	57	100.00	KOSPI200		서비스업	N	N	N	N		N	14250	-270	5	-1.86	1858206910	128886	51.65	14550	14670	14240	18870	10170	14520	14417.45	8.72	0	-23405	14853	14686	14523	14356	14193	14605	14275	309	4350	500	10740	10	1	61855670	8814	-38.72	2.30	12	0.21	-368.00	6183.00	21250	20230217	-32.94	13250	20220715	7.55	21250	-32.94	20230217	14080	1.21	20230707	21250	-32.94	20230217	13400	6.34	20220719	0.93	Y	114090	500	309 억		5395870	N	N	8694	N	00	N
78	20230718	120740	57	100.00	KOSPI200		서비스업	N	N	N	N		N	14370	-150	5	-1.03	1226047750	84686	33.93	14550	14670	14330	18870	10170	14520	14477.57	8.72	0	-7660	14853	14686	14523	14356	14193	14605	14275	309	4350	500	10740	10	1	61855670	8889	-39.05	2.32	12	0.14	-368.00	6183.00	21250	20230217	-32.38	13250	20220715	8.45	21250	-32.38	20230217	14080	2.06	20230707	21250	-32.38	20230217	13400	7.24	20220719	0.93	Y	114090	500	309 억		5395870	N	N	8694	N	00	N
79	20230718	110740	57	100.00	KOSPI200		서비스업	N	N	N	N		N	14350	-170	5	-1.17	1026139710	70764	28.36	14550	14670	14350	18870	10170	14520	14500.87	8.72	0	-8346	14853	14686	14523	14356	14193	14605	14275	309	4350	500	10740	10	1	61855670	8876	-38.99	2.32	12	0.11	-368.00	6183.00	21250	20230217	-32.47	13250	20220715	8.30	21250	-32.47	20230217	14080	1.92	20230707	21250	-32.47	20230217	13400	7.09	20220719	0.93	Y	114090	500	309 억		5395870	N	N	8694	N	00	N
80	20230718	100733	57	100.00	KOSPI200		서비스업	N	N	N	N		N	14480	-40	5	-0.28	582735570	40003	16.03	14550	14670	14470	18870	10170	14520	14567.30	8.72	0	3067	14853	14686	14523	14356	14193	14605	14275	309	4350	500	10740	10	1	61855670	8957	-39.35	2.34	12	0.06	-368.00	6183.00	21250	20230217	-31.86	13250	20220715	9.28	21250	-31.86	20230217	14080	2.84	20230707	21250	-31.86	20230217	13400	8.06	20220719	0.93	Y	114090	500	309 억		5395870	N	N	8694	N	00	N
81	20230718	090732	57	100.00	KOSPI200		서비스업	N	N	N	N		N	14670	150	2	1.03	214230330	14668	5.88	14550	14670	14500	18870	10170	14520	14605.29	8.72	0	7672	14853	14686	14523	14356	14193	14605	14275	309	4350	500	10740	10	1	61855670	9074	-39.86	2.37	12	0.02	-368.00	6183.00	21250	20230217	-30.96	13250	20220715	10.72	21250	-30.96	20230217	14080	4.19	20230707	21250	-30.96	20230217	13400	9.48	20220719	0.93	Y	114090	500	309 억		5395870	N	N	8694	N	00	N
82	20230717	160733	57	100.00	KOSPI200		서비스업	N	N	N	N		N	14520	-200	5	-1.36	3603257580	248924	95.21	14690	14690	14360	19130	10310	14720	14475.33	8.88	0	-73492	14980	14850	14650	14520	14320	14915	14585	309	4410	500	10890	10	1	61855670	8981	-39.46	2.35	12	0.40	-368.00	6183.00	21250	20230217	-31.67	13050	20220714	11.26	21250	-31.67	20230217	14080	3.12	20230707	21250	-31.67	20230217	13400	8.36	20220719	0.89	Y	114090	500	309 억		5492879	N	N	8694	N	00	N
83	20230717	150730	57	100.00	KOSPI200		서비스업	N	N	N	N		N	14550	-170	5	-1.15	3423645190	236570	90.48	14690	14690	14360	19130	10310	14720	14472.01	8.88	0	-70225	14980	14850	14650	14520	14320	14915	14585	309	4410	500	10890	10	1	61855670	9000	-39.54	2.35	12	0.38	-368.00	6183.00	21250	20230217	-31.53	13050	20220714	11.49	21250	-31.53	20230217	14080	3.34	20230707	21250	-31.53	20230217	13400	8.58	20220719	0.89	Y	114090	500	309 억		5492879	N	N	4760	N	00	N
84	20230717	140732	57	100.00	KOSPI200		서비스업	N	N	N	N		N	14500	-220	5	-1.49	2796474230	193405	73.97	14690	14690	14360	19130	10310	14720	14459.16	8.88	0	-55072	14980	14850	14650	14520	14320	14915	14585	309	4410	500	10890	10	1	61855670	8969	-39.40	2.35	12	0.31	-368.00	6183.00	21250	20230217	-31.76	13050	20220714	11.11	21250	-31.76	20230217	14080	2.98	20230707	21250	-31.76	20230217	13400	8.21	20220719	0.89	Y	114090	500	309 억		5492879	N	N	4760	N	00	N
85	20230717	130727	57	100.00	KOSPI200		서비스업	N	N	N	N		N	14390	-330	5	-2.24	2344435960	162110	62.00	14690	14690	14360	19130	10310	14720	14462.00	8.88	0	-52143	14980	14850	14650	14520	14320	14915	14585	309	4410	500	10890	10	1	61855670	8901	-39.10	2.33	12	0.26	-368.00	6183.00	21250	20230217	-32.28	13050	20220714	10.27	21250	-32.28	20230217	14080	2.20	20230707	21250	-32.28	20230217	13400	7.39	20220719	0.89	Y	114090	500	309 억		5492879	N	N	4760	N	00	N
86	20230717	120736	57	100.00	KOSPI200		서비스업	N	N	N	N		N	14390	-330	5	-2.24	1925077050	132955	50.85	14690	14690	14360	19130	10310	14720	14479.16	8.88	0	-47879	14980	14850	14650	14520	14320	14915	14585	309	4410	500	10890	10	1	61855670	8901	-39.10	2.33	12	0.21	-368.00	6183.00	21250	20230217	-32.28	13050	20220714	10.27	21250	-32.28	20230217	14080	2.20	20230707	21250	-32.28	20230217	13400	7.39	20220719	0.89	Y	114090	500	309 억		5492879	N	N	4760	N	00	N
87	20230717	110726	57	100.00	KOSPI200		서비스업	N	N	N	N		N	14440	-280	5	-1.90	1391593160	95900	36.68	14690	14690	14420	19130	10310	14720	14510.87	8.88	0	-29366	14980	14850	14650	14520	14320	14915	14585	309	4410	500	10890	10	1	61855670	8932	-39.24	2.34	12	0.16	-368.00	6183.00	21250	20230217	-32.05	13050	20220714	10.65	21250	-32.05	20230217	14080	2.56	20230707	21250	-32.05	20230217	13400	7.76	20220719	0.89	Y	114090	500	309 억		5492879	N	N	4760	N	00	N
88	20230717	100727	57	100.00	KOSPI200		서비스업	N	N	N	N		N	14540	-180	5	-1.22	584563880	40228	15.39	14690	14690	14420	19130	10310	14720	14531.25	8.88	0	-12096	14980	14850	14650	14520	14320	14915	14585	309	4410	500	10890	10	1	61855670	8994	-39.51	2.35	12	0.07	-368.00	6183.00	21250	20230217	-31.58	13050	20220714	11.42	21250	-31.58	20230217	14080	3.27	20230707	21250	-31.58	20230217	13400	8.51	20220719	0.89	Y	114090	500	309 억		5492879	N	N	4760	N	00	N
89	20230717	090726	57	100.00	KOSPI200		서비스업	N	N	N	N		N	14500	-220	5	-1.49	158116250	10846	4.15	14690	14690	14500	19130	10310	14720	14578.26	8.88	0	-7351	14980	14850	14650	14520	14320	14915	14585	309	4410	500	10890	10	1	61855670	8969	-39.40	2.35	12	0.02	-368.00	6183.00	21250	20230217	-31.76	13050	20220714	11.11	21250	-31.76	20230217	14080	2.98	20230707	21250	-31.76	20230217	13400	8.21	20220719	0.89	Y	114090	500	309 억		5492879	N	N	4760	N	00	N
90	20230714	160726	57	100.00	KOSPI200		서비스업	N	N	N	N		N	14720	290	2	2.01	3814734180	260044	65.30	14450	14780	14450	18750	10110	14430	14669.56	8.84	0	24776	14936	14682	14556	14302	14176	14620	14240	309	4320	500	10670	10	1	61855670	9105	-40.00	2.38	12	0.42	-368.00	6183.00	21250	20230217	-30.73	12900	20220713	14.11	21250	-30.73	20230217	14080	4.55	20230707	21250	-30.73	20230217	13050	12.80	20220714	0.87	Y	114090	500	309 억		5467755	N	N	4040	N	00	N
91	20230714	150730	57	100.00	KOSPI200		서비스업	N	N	N	N		N	14700	270	2	1.87	3599872320	245437	61.63	14450	14780	14450	18750	10110	14430	14667.19	8.84	0	29619	14936	14682	14556	14302	14176	14620	14240	309	4320	500	10670	10	1	61855670	9093	-39.95	2.38	12	0.40	-368.00	6183.00	21250	20230217	-30.82	12900	20220713	13.95	21250	-30.82	20230217	14080	4.40	20230707	21250	-30.82	20230217	13050	12.64	20220714	0.87	Y	114090	500	309 억		5467755	N	N	5186	N	00	N
92	20230714	140734	57	100.00	KOSPI200		서비스업	N	N	N	N		N	14760	330	2	2.29	2978339450	203225	51.03	14450	14780	14450	18750	10110	14430	14655.38	8.84	0	24078	14936	14682	14556	14302	14176	14620	14240	309	4320	500	10670	10	1	61855670	9130	-40.11	2.39	12	0.33	-368.00	6183.00	21250	20230217	-30.54	12900	20220713	14.42	21250	-30.54	20230217	14080	4.83	20230707	21250	-30.54	20230217	13050	13.10	20220714	0.87	Y	114090	500	309 억		5467755	N	N	5186	N	00	N
93	20230714	130723	57	100.00	KOSPI200		서비스업	N	N	N	N		N	14690	260	2	1.80	2430794720	166046	41.70	14450	14780	14450	18750	10110	14430	14639.29	8.84	0	13709	14936	14682	14556	14302	14176	14620	14240	309	4320	500	10670	10	1	61855670	9087	-39.92	2.38	12	0.27	-368.00	6183.00	21250	20230217	-30.87	12900	20220713	13.88	21250	-30.87	20230217	14080	4.33	20230707	21250	-30.87	20230217	13050	12.57	20220714	0.87	Y	114090	500	309 억		5467755	N	N	5186	N	00	N
94	20230714	120725	57	100.00	KOSPI200		서비스업	N	N	N	N		N	14660	230	2	1.59	2084325130	142419	35.76	14450	14780	14450	18750	10110	14430	14635.16	8.84	0	7632	14936	14682	14556	14302	14176	14620	14240	309	4320	500	10670	10	1	61855670	9068	-39.84	2.37	12	0.23	-368.00	6183.00	21250	20230217	-31.01	12900	20220713	13.64	21250	-31.01	20230217	14080	4.12	20230707	21250	-31.01	20230217	13050	12.34	20220714	0.87	Y	114090	500	309 억		5467755	N	N	5186	N	00	N
95	20230714	110731	57	100.00	KOSPI200		서비스업	N	N	N	N		N	14660	230	2	1.59	1729451470	118209	29.68	14450	14780	14450	18750	10110	14430	14630.46	8.84	0	7017	14936	14682	14556	14302	14176	14620	14240	309	4320	500	10670	10	1	61855670	9068	-39.84	2.37	12	0.19	-368.00	6183.00	21250	20230217	-31.01	12900	20220713	13.64	21250	-31.01	20230217	14080	4.12	20230707	21250	-31.01	20230217	13050	12.34	20220714	0.87	Y	114090	500	309 억		5467755	N	N	5186	N	00	N
96	20230714	100732	57	100.00	KOSPI200		서비스업	N	N	N	N		N	14640	210	2	1.46	1148168740	78394	19.69	14450	14780	14450	18750	10110	14430	14646.13	8.84	0	14178	14936	14682	14556	14302	14176	14620	14240	309	4320	500	10670	10	1	61855670	9056	-39.78	2.37	12	0.13	-368.00	6183.00	21250	20230217	-31.11	12900	20220713	13.49	21250	-31.11	20230217	14080	3.98	20230707	21250	-31.11	20230217	13050	12.18	20220714	0.87	Y	114090	500	309 억		5467755	N	N	5186	N	00	N
97	20230714	090729	57	100.00	KOSPI200		서비스업	N	N	N	N		N	14520	90	2	0.62	159121970	10924	2.74	14450	14640	14450	18750	10110	14430	14566.27	8.84	0	6905	14936	14682	14556	14302	14176	14620	14240	309	4320	500	10670	10	1	61855670	8981	-39.46	2.35	12	0.02	-368.00	6183.00	21250	20230217	-31.67	12900	20220713	12.56	21250	-31.67	20230217	14080	3.12	20230707	21250	-31.67	20230217	13050	11.26	20220714	0.87	Y	114090	500	309 억		5467755	N	N	5186	N	00	N
98	20230713	160726	57	100.00	KOSPI200		서비스업	N	N	N	N		N	14430	-250	5	-1.70	5710712420	393087	118.89	14670	14810	14430	19080	10280	14680	14528.01	8.77	0	43575	14980	14830	14650	14500	14320	14905	14575	309	4400	500	10860	10	1	61855670	8926	-39.21	2.33	12	0.64	-368.00	6183.00	21250	20230217	-32.09	12850	20220712	12.30	21250	-32.09	20230217	14080	2.49	20230707	21250	-32.09	20230217	12900	11.86	20220713	0.89	Y	114090	500	309 억		5422851	N	N	5018	N	00	N
99	20230713	150721	57	100.00	KOSPI200		서비스업	N	N	N	N		N	14560	-120	5	-0.82	3080089930	210813	63.76	14670	14810	14440	19080	10280	14680	14610.53	8.77	0	-66688	14980	14830	14650	14500	14320	14905	14575	309	4400	500	10860	10	1	61855670	9006	-39.57	2.35	12	0.34	-368.00	6183.00	21250	20230217	-31.48	12850	20220712	13.31	21250	-31.48	20230217	14080	3.41	20230707	21250	-31.48	20230217	12900	12.87	20220713	0.89	Y	114090	500	309 억		5422851	N	N	47183	N	00	N
100	20230713	140720	57	100.00	KOSPI200		서비스업	N	N	N	N		N	14520	-160	5	-1.09	2651536480	181382	54.86	14670	14810	14440	19080	10280	14680	14618.52	8.77	0	-63075	14980	14830	14650	14500	14320	14905	14575	309	4400	500	10860	10	1	61855670	8981	-39.46	2.35	12	0.29	-368.00	6183.00	21250	20230217	-31.67	12850	20220712	13.00	21250	-31.67	20230217	14080	3.12	20230707	21250	-31.67	20230217	12900	12.56	20220713	0.89	Y	114090	500	309 억		5422851	N	N	47183	N	00	N
101	20230713	130723	57	100.00	KOSPI200		서비스업	N	N	N	N		N	14530	-150	5	-1.02	2329020250	159176	48.14	14670	14810	14440	19080	10280	14680	14631.73	8.77	0	-56165	14980	14830	14650	14500	14320	14905	14575	309	4400	500	10860	10	1	61855670	8988	-39.48	2.35	12	0.26	-368.00	6183.00	21250	20230217	-31.62	12850	20220712	13.07	21250	-31.62	20230217	14080	3.20	20230707	21250	-31.62	20230217	12900	12.64	20220713	0.89	Y	114090	500	309 억		5422851	N	N	47183	N	00	N
102	20230713	120719	57	100.00	KOSPI200		서비스업	N	N	N	N		N	14590	-90	5	-0.61	1531152390	104291	31.54	14670	14810	14570	19080	10280	14680	14681.54	8.77	0	-30313	14980	14830	14650	14500	14320	14905	14575	309	4400	500	10860	10	1	61855670	9025	-39.65	2.36	12	0.17	-368.00	6183.00	21250	20230217	-31.34	12850	20220712	13.54	21250	-31.34	20230217	14080	3.62	20230707	21250	-31.34	20230217	12900	13.10	20220713	0.89	Y	114090	500	309 억		5422851	N	N	47183	N	00	N
103	20230713	110723	57	100.00	KOSPI200		서비스업	N	N	N	N		N	14720	40	2	0.27	877360440	59636	18.04	14670	14810	14610	19080	10280	14680	14711.93	8.77	0	-9153	14980	14830	14650	14500	14320	14905	14575	309	4400	500	10860	10	1	61855670	9105	-40.00	2.38	12	0.10	-368.00	6183.00	21250	20230217	-30.73	12850	20220712	14.55	21250	-30.73	20230217	14080	4.55	20230707	21250	-30.73	20230217	12900	14.11	20220713	0.89	Y	114090	500	309 억		5422851	N	N	47183	N	00	N
104	20230713	100719	57	100.00	KOSPI200		서비스업	N	N	N	N		N	14730	50	2	0.34	568750050	38676	11.70	14670	14810	14610	19080	10280	14680	14705.50	8.77	0	-7608	14980	14830	14650	14500	14320	14905	14575	309	4400	500	10860	10	1	61855670	9111	-40.03	2.38	12	0.06	-368.00	6183.00	21250	20230217	-30.68	12850	20220712	14.63	21250	-30.68	20230217	14080	4.62	20230707	21250	-30.68	20230217	12900	14.19	20220713	0.89	Y	114090	500	309 억		5422851	N	N	47183	N	00	N
105	20230713	090703	57	100.00	KOSPI200		서비스업	N	N	N	N		N	14790	110	2	0.75	93023900	6321	1.91	14670	14810	14650	19080	10280	14680	14716.64	8.77	0	451	14980	14830	14650	14500	14320	14905	14575	309	4400	500	10860	10	1	61855670	9148	-40.19	2.39	12	0.01	-368.00	6183.00	21250	20230217	-30.40	12850	20220712	15.10	21250	-30.40	20230217	14080	5.04	20230707	21250	-30.40	20230217	12900	14.65	20220713	0.89	Y	114090	500	309 억		5422851	N	N	47183	N	00	N
106	20230712	160717	57	100.00	KOSPI200		서비스업	N	N	N	N		N	14680	160	2	1.10	4839075830	329215	139.38	14600	14800	14470	18870	10170	14520	14698.84	9.03	0	-100030	14680	14600	14480	14400	14280	14620	14420	309	4350	500	10740	10	1	61855670	9080	-39.89	2.37	12	0.53	-368.00	6183.00	21250	20230217	-30.92	12850	20220712	14.24	21250	-30.92	20230217	14080	4.26	20230707	21250	-30.92	20230217	12850	14.24	20220712	0.88	Y	114090	500	309 억		5583913	N	N	47183	N	00	N
107	20230712	150713	57	100.00	KOSPI200		서비스업	N	N	N	N		N	14640	120	2	0.83	4571094260	310943	131.65	14600	14800	14470	18870	10170	14520	14700.75	9.03	0	-98473	14680	14600	14480	14400	14280	14620	14420	309	4350	500	10740	10	1	61855670	9056	-39.78	2.37	12	0.50	-368.00	6183.00	21250	20230217	-31.11	12850	20220712	13.93	21250	-31.11	20230217	14080	3.98	20230707	21250	-31.11	20230217	12850	13.93	20220712	0.88	Y	114090	500	309 억		5583913	N	N	13230	N	00	N
108	20230712	140711	57	100.00	KOSPI200		서비스업	N	N	N	N		N	14720	200	2	1.38	3789116290	257686	109.10	14600	14800	14470	18870	10170	14520	14704.39	9.03	0	-70246	14680	14600	14480	14400	14280	14620	14420	309	4350	500	10740	10	1	61855670	9105	-40.00	2.38	12	0.42	-368.00	6183.00	21250	20230217	-30.73	12850	20220712	14.55	21250	-30.73	20230217	14080	4.55	20230707	21250	-30.73	20230217	12850	14.55	20220712	0.88	Y	114090	500	309 억		5583913	N	N	13230	N	00	N
109	20230712	130713	57	100.00	KOSPI200		서비스업	N	N	N	N		N	14770	250	2	1.72	3306564710	224929	95.23	14600	14800	14470	18870	10170	14520	14700.48	9.03	0	-60010	14680	14600	14480	14400	14280	14620	14420	309	4350	500	10740	10	1	61855670	9136	-40.14	2.39	12	0.36	-368.00	6183.00	21250	20230217	-30.49	12850	20220712	14.94	21250	-30.49	20230217	14080	4.90	20230707	21250	-30.49	20230217	12850	14.94	20220712	0.88	Y	114090	500	309 억		5583913	N	N	13230	N	00	N
110	20230712	120715	57	100.00	KOSPI200		서비스업	N	N	N	N		N	14720	200	2	1.38	2575869850	175445	74.28	14600	14760	14470	18870	10170	14520	14681.92	9.03	0	-38783	14680	14600	14480	14400	14280	14620	14420	309	4350	500	10740	10	1	61855670	9105	-40.00	2.38	12	0.28	-368.00	6183.00	21250	20230217	-30.73	12850	20220712	14.55	21250	-30.73	20230217	14080	4.55	20230707	21250	-30.73	20230217	12850	14.55	20220712	0.88	Y	114090	500	309 억		5583913	N	N	13230	N	00	N
111	20230712	110715	57	100.00	KOSPI200		서비스업	N	N	N	N		N	14700	180	2	1.24	1825690890	124506	52.71	14600	14740	14470	18870	10170	14520	14663.48	9.03	0	-21035	14680	14600	14480	14400	14280	14620	14420	309	4350	500	10740	10	1	61855670	9093	-39.95	2.38	12	0.20	-368.00	6183.00	21250	20230217	-30.82	12850	20220712	14.40	21250	-30.82	20230217	14080	4.40	20230707	21250	-30.82	20230217	12850	14.40	20220712	0.88	Y	114090	500	309 억		5583913	N	N	13230	N	00	N
112	20230712	100715	57	100.00	KOSPI200		서비스업	N	N	N	N		N	14680	160	2	1.10	947424800	64763	27.42	14600	14700	14470	18870	10170	14520	14629.11	9.03	0	-6481	14680	14600	14480	14400	14280	14620	14420	309	4350	500	10740	10	1	61855670	9080	-39.89	2.37	12	0.10	-368.00	6183.00	21250	20230217	-30.92	12850	20220712	14.24	21250	-30.92	20230217	14080	4.26	20230707	21250	-30.92	20230217	12850	14.24	20220712	0.88	Y	114090	500	309 억		5583913	N	N	13230	N	00	N
113	20230712	090716	57	100.00	KOSPI200		서비스업	N	N	N	N		N	14510	-10	5	-0.07	83330730	5729	2.43	14600	14600	14470	18870	10170	14520	14545.42	9.03	0	-1932	14680	14600	14480	14400	14280	14620	14420	309	4350	500	10740	10	1	61855670	8975	-39.43	2.35	12	0.01	-368.00	6183.00	21250	20230217	-31.72	12850	20220712	12.92	21250	-31.72	20230217	14080	3.05	20230707	21250	-31.72	20230217	12850	12.92	20220712	0.88	Y	114090	500	309 억		5583913	N	N	13230	N	00	N
114	20230711	160706	57	100.00	KOSPI200		서비스업	N	N	N	N		N	14520	150	2	1.04	3416121200	236054	74.48	14520	14560	14360	18680	10060	14370	14471.74	9.03	0	35812	14783	14576	14343	14136	13903	14680	14240	309	4310	500	10630	10	1	61855670	8981	-39.46	2.35	12	0.38	-368.00	6183.00	21250	20230217	-31.67	12850	20220712	13.00	21250	-31.67	20230217	14080	3.12	20230707	21250	-31.67	20230217	12850	13.00	20220712	0.86	Y	114090	500	309 억		5583246	N	N	13230	N	00	N
115	20230711	150704	57	100.00	KOSPI200		서비스업	N	N	N	N		N	14500	130	2	0.90	3099187020	214228	67.59	14520	14560	14360	18680	10060	14370	14466.77	9.03	0	34995	14783	14576	14343	14136	13903	14680	14240	309	4310	500	10630	10	1	61855670	8969	-39.40	2.35	12	0.35	-368.00	6183.00	21250	20230217	-31.76	12850	20220712	12.84	21250	-31.76	20230217	14080	2.98	20230707	21250	-31.76	20230217	12850	12.84	20220712	0.86	Y	114090	500	309 억		5583246	N	N	16927	N	00	N
116	20230711	140659	57	100.00	KOSPI200		서비스업	N	N	N	N		N	14430	60	2	0.42	2530914660	174988	55.21	14520	14560	14360	18680	10060	14370	14463.36	9.03	0	14365	14783	14576	14343	14136	13903	14680	14240	309	4310	500	10630	10	1	61855670	8926	-39.21	2.33	12	0.28	-368.00	6183.00	21250	20230217	-32.09	12850	20220712	12.30	21250	-32.09	20230217	14080	2.49	20230707	21250	-32.09	20230217	12850	12.30	20220712	0.86	Y	114090	500	309 억		5583246	N	N	16927	N	00	N
117	20230711	130652	57	100.00	KOSPI200		서비스업	N	N	N	N		N	14450	80	2	0.56	2096463530	144855	45.70	14520	14560	14360	18680	10060	14370	14472.84	9.03	0	-711	14783	14576	14343	14136	13903	14680	14240	309	4310	500	10630	10	1	61855670	8938	-39.27	2.34	12	0.23	-368.00	6183.00	21250	20230217	-32.00	12850	20220712	12.45	21250	-32.00	20230217	14080	2.63	20230707	21250	-32.00	20230217	12850	12.45	20220712	0.86	Y	114090	500	309 억		5583246	N	N	16927	N	00	N
118	20230711	120708	57	100.00	KOSPI200		서비스업	N	N	N	N		N	14460	90	2	0.63	1802058460	124526	39.29	14520	14560	14360	18680	10060	14370	14471.34	9.03	0	-9526	14783	14576	14343	14136	13903	14680	14240	309	4310	500	10630	10	1	61855670	8944	-39.29	2.34	12	0.20	-368.00	6183.00	21250	20230217	-31.95	12850	20220712	12.53	21250	-31.95	20230217	14080	2.70	20230707	21250	-31.95	20230217	12850	12.53	20220712	0.86	Y	114090	500	309 억		5583246	N	N	16927	N	00	N
119	20230711	110711	57	100.00	KOSPI200		서비스업	N	N	N	N		N	14400	30	2	0.21	1415811540	97761	30.85	14520	14560	14360	18680	10060	14370	14482.38	9.03	0	-16002	14783	14576	14343	14136	13903	14680	14240	309	4310	500	10630	10	1	61855670	8907	-39.13	2.33	12	0.16	-368.00	6183.00	21250	20230217	-32.24	12850	20220712	12.06	21250	-32.24	20230217	14080	2.27	20230707	21250	-32.24	20230217	12850	12.06	20220712	0.86	Y	114090	500	309 억		5583246	N	N	16927	N	00	N
120	20230711	100709	57	100.00	KOSPI200		서비스업	N	N	N	N		N	14520	150	2	1.04	807980630	55731	17.58	14520	14560	14360	18680	10060	14370	14497.87	9.03	0	-5916	14783	14576	14343	14136	13903	14680	14240	309	4310	500	10630	10	1	61855670	8981	-39.46	2.35	12	0.09	-368.00	6183.00	21250	20230217	-31.67	12850	20220712	13.00	21250	-31.67	20230217	14080	3.12	20230707	21250	-31.67	20230217	12850	13.00	20220712	0.86	Y	114090	500	309 억		5583246	N	N	16927	N	00	N
121	20230711	090708	57	100.00	KOSPI200		서비스업	N	N	N	N		N	14380	10	2	0.07	105015500	7294	2.30	14520	14520	14360	18680	10060	14370	14397.52	9.03	0	-3502	14783	14576	14343	14136	13903	14680	14240	309	4310	500	10630	10	1	61855670	8895	-39.08	2.33	12	0.01	-368.00	6183.00	21250	20230217	-32.33	12850	20220712	11.91	21250	-32.33	20230217	14080	2.13	20230707	21250	-32.33	20230217	12850	11.91	20220712	0.86	Y	114090	500	309 억		5583246	N	N	16927	N	00	N
122	20230710	160703	57	100.00	KOSPI200		서비스업	N	N	N	N		N	14370	0	3	0.00	4546753630	316541	66.94	14250	14550	14110	18680	10060	14370	14363.87	9.09	0	17276	14856	14612	14346	14102	13836	14480	13970	309	4310	500	10630	10	1	61855670	8889	-39.05	2.32	12	0.51	-368.00	6183.00	21250	20230217	-32.38	12850	20220712	11.83	21250	-32.38	20230217	14080	2.06	20230707	21250	-32.38	20230217	12850	11.83	20220712	0.80	Y	114090	500	309 억		5619694	N	N	16925	N	00	N
123	20230710	150703	57	100.00	KOSPI200		서비스업	N	N	N	N		N	14340	-30	5	-0.21	4307424820	299868	63.41	14250	14550	14110	18680	10060	14370	14364.40	9.09	0	12015	14856	14612	14346	14102	13836	14480	13970	309	4310	500	10630	10	1	61855670	8870	-38.97	2.32	12	0.48	-368.00	6183.00	21250	20230217	-32.52	12850	20220712	11.60	21250	-32.52	20230217	14080	1.85	20230707	21250	-32.52	20230217	12850	11.60	20220712	0.80	Y	114090	500	309 억		5619694	N	N	16182	N	00	N
124	20230710	140656	57	100.00	KOSPI200		서비스업	N	N	N	N		N	14510	140	2	0.97	3306265290	230473	48.74	14250	14550	14110	18680	10060	14370	14345.56	9.09	0	196	14856	14612	14346	14102	13836	14480	13970	309	4310	500	10630	10	1	61855670	8975	-39.43	2.35	12	0.37	-368.00	6183.00	21250	20230217	-31.72	12850	20220712	12.92	21250	-31.72	20230217	14080	3.05	20230707	21250	-31.72	20230217	12850	12.92	20220712	0.80	Y	114090	500	309 억		5619694	N	N	16182	N	00	N
125	20230710	130649	57	100.00	KOSPI200		서비스업	N	N	N	N		N	14440	70	2	0.49	2642667620	184656	39.05	14250	14490	14110	18680	10060	14370	14311.30	9.09	0	753	14856	14612	14346	14102	13836	14480	13970	309	4310	500	10630	10	1	61855670	8932	-39.24	2.34	12	0.30	-368.00	6183.00	21250	20230217	-32.05	12850	20220712	12.37	21250	-32.05	20230217	14080	2.56	20230707	21250	-32.05	20230217	12850	12.37	20220712	0.80	Y	114090	500	309 억		5619694	N	N	16182	N	00	N
126	20230710	120705	57	100.00	KOSPI200		서비스업	N	N	N	N		N	14480	110	2	0.77	2141731610	149950	31.71	14250	14490	14110	18680	10060	14370	14282.97	9.09	0	3421	14856	14612	14346	14102	13836	14480	13970	309	4310	500	10630	10	1	61855670	8957	-39.35	2.34	12	0.24	-368.00	6183.00	21250	20230217	-31.86	12850	20220712	12.68	21250	-31.86	20230217	14080	2.84	20230707	21250	-31.86	20230217	12850	12.68	20220712	0.80	Y	114090	500	309 억		5619694	N	N	16182	N	00	N
127	20230710	110703	57	100.00	KOSPI200		서비스업	N	N	N	N		N	14340	-30	5	-0.21	1501277510	105500	22.31	14250	14370	14110	18680	10060	14370	14230.11	9.09	0	7414	14856	14612	14346	14102	13836	14480	13970	309	4310	500	10630	10	1	61855670	8870	-38.97	2.32	12	0.17	-368.00	6183.00	21250	20230217	-32.52	12850	20220712	11.60	21250	-32.52	20230217	14080	1.85	20230707	21250	-32.52	20230217	12850	11.60	20220712	0.80	Y	114090	500	309 억		5619694	N	N	16182	N	00	N
128	20230710	100704	57	100.00	KOSPI200		서비스업	N	N	N	N		N	14210	-160	5	-1.11	993309580	69912	14.78	14250	14370	14110	18680	10060	14370	14207.99	9.09	0	4559	14856	14612	14346	14102	13836	14480	13970	309	4310	500	10630	10	1	61855670	8790	-38.61	2.30	12	0.11	-368.00	6183.00	21250	20230217	-33.13	12850	20220712	10.58	21250	-33.13	20230217	14080	0.92	20230707	21250	-33.13	20230217	12850	10.58	20220712	0.80	Y	114090	500	309 억		5619694	N	N	16182	N	00	N
129	20230710	090658	57	100.00	KOSPI200		서비스업	N	N	N	N		N	14250	-120	5	-0.84	140136780	9825	2.08	14250	14310	14240	18680	10060	14370	14263.24	9.09	0	-2088	14856	14612	14346	14102	13836	14480	13970	309	4310	500	10630	10	1	61855670	8814	-38.72	2.30	12	0.02	-368.00	6183.00	21250	20230217	-32.94	12850	20220712	10.89	21250	-32.94	20230217	14080	1.21	20230707	21250	-32.94	20230217	12850	10.89	20220712	0.80	Y	114090	500	309 억		5619694	N	N	16182	N	00	N
130	20230707	160655	57	100.00	KOSPI200		서비스업	N	N	N	N		N	14370	-220	5	-1.51	6717820530	471217	56.04	14510	14590	14080	18960	10220	14590	14256.17	9.26	0	133918	15410	15000	14740	14330	14070	14870	14200	309	4370	500	10790	10	1	61855670	8889	-39.05	2.32	12	0.76	-368.00	6183.00	21250	20230217	-32.38	12850	20220712	11.83	21250	-32.38	20230217	14080	2.06	20230707	21250	-32.38	20230217	12850	11.83	20220712	0.79	Y	114090	500	309 억		5724803	N	N	16182	N	00	N
131	20230707	150655	57	100.00	KOSPI200		서비스업	N	N	N	N		N	14340	-250	5	-1.71	6346974080	445382	52.97	14510	14590	14080	18960	10220	14590	14250.62	9.26	0	121038	15410	15000	14740	14330	14070	14870	14200	309	4370	500	10790	10	1	61855670	8870	-38.97	2.32	12	0.72	-368.00	6183.00	21250	20230217	-32.52	12850	20220712	11.60	21250	-32.52	20230217	14080	1.85	20230707	21250	-32.52	20230217	12850	11.60	20220712	0.79	Y	114090	500	309 억		5724803	N	N	45370	N	00	N
132	20230707	140709	57	100.00	KOSPI200		서비스업	N	N	N	N		N	14350	-240	5	-1.64	5660860380	397618	47.29	14510	14590	14080	18960	10220	14590	14236.92	9.26	0	109148	15410	15000	14740	14330	14070	14870	14200	309	4370	500	10790	10	1	61855670	8876	-38.99	2.32	12	0.64	-368.00	6183.00	21250	20230217	-32.47	12850	20220712	11.67	21250	-32.47	20230217	14080	1.92	20230707	21250	-32.47	20230217	12850	11.67	20220712	0.79	Y	114090	500	309 억		5724803	N	N	45370	N	00	N
133	20230707	130701	57	100.00	KOSPI200		서비스업	N	N	N	N		N	14260	-330	5	-2.26	4921656180	346103	41.16	14510	14590	14080	18960	10220	14590	14220.20	9.26	0	96082	15410	15000	14740	14330	14070	14870	14200	309	4370	500	10790	10	1	61855670	8821	-38.75	2.31	12	0.56	-368.00	6183.00	21250	20230217	-32.89	12850	20220712	10.97	21250	-32.89	20230217	14080	1.28	20230707	21250	-32.89	20230217	12850	10.97	20220712	0.79	Y	114090	500	309 억		5724803	N	N	45370	N	00	N
134	20230707	120703	57	100.00	KOSPI200		서비스업	N	N	N	N		N	14210	-380	5	-2.60	4242968270	298444	35.49	14510	14590	14080	18960	10220	14590	14216.96	9.26	0	65226	15410	15000	14740	14330	14070	14870	14200	309	4370	500	10790	10	1	61855670	8790	-38.61	2.30	12	0.48	-368.00	6183.00	21250	20230217	-33.13	12850	20220712	10.58	21250	-33.13	20230217	14080	0.92	20230707	21250	-33.13	20230217	12850	10.58	20220712	0.79	Y	114090	500	309 억		5724803	N	N	45370	N	00	N
135	20230707	110705	57	100.00	KOSPI200		서비스업	N	N	N	N		N	14160	-430	5	-2.95	3385912450	237972	28.30	14510	14590	14080	18960	10220	14590	14228.18	9.26	0	29801	15410	15000	14740	14330	14070	14870	14200	309	4370	500	10790	10	1	61855670	8759	-38.48	2.29	12	0.38	-368.00	6183.00	21250	20230217	-33.36	12850	20220712	10.19	21250	-33.36	20230217	14080	0.57	20230707	21250	-33.36	20230217	12850	10.19	20220712	0.79	Y	114090	500	309 억		5724803	N	N	45370	N	00	N
136	20230707	100656	57	100.00	KOSPI200		서비스업	N	N	N	N		N	14200	-390	5	-2.67	1342448780	93500	11.12	14510	14590	14180	18960	10220	14590	14357.72	9.26	0	-21985	15410	15000	14740	14330	14070	14870	14200	309	4370	500	10790	10	1	61855670	8784	-38.59	2.30	12	0.15	-368.00	6183.00	21250	20230217	-33.18	12850	20220712	10.51	21250	-33.18	20230217	14180	0.14	20230707	21250	-33.18	20230217	12850	10.51	20220712	0.79	Y	114090	500	309 억		5724803	N	N	45370	N	00	N
137	20230707	090657	57	100.00	KOSPI200		서비스업	N	N	N	N		N	14440	-150	5	-1.03	210594600	14516	1.73	14510	14590	14440	18960	10220	14590	14507.71	9.26	0	-5076	15410	15000	14740	14330	14070	14870	14200	309	4370	500	10790	10	1	61855670	8932	-39.24	2.34	12	0.02	-368.00	6183.00	21250	20230217	-32.05	12850	20220712	12.37	21250	-32.05	20230217	14440	0.00	20230707	21250	-32.05	20230217	12850	12.37	20220712	0.79	Y	114090	500	309 억		5724803	N	N	45370	N	00	N
138	20230706	160656	57	100.00	KOSPI200		서비스업	N	N	N	N		N	14590	-500	5	-3.31	12285219950	840071	191.96	15150	15150	14480	19610	10570	15090	14624.12	9.10	0	180623	15523	15306	15173	14956	14823	15240	14890	309	4520	500	11160	10	1	61855670	9025	-39.65	2.36	12	1.36	-368.00	6183.00	21250	20230217	-31.34	12850	20220712	13.54	21250	-31.34	20230217	14480	0.76	20230706	21250	-31.34	20230217	12850	13.54	20220712	0.72	Y	114090	500	309 억		5631668	N	N	42840	N	00	N
139	20230706	150658	57	100.00	KOSPI200		서비스업	N	N	N	N		N	14510	-580	5	-3.84	11364948980	776990	177.55	15150	15150	14480	19610	10570	15090	14626.88	9.10	0	170703	15523	15306	15173	14956	14823	15240	14890	309	4520	500	11160	10	1	61855670	8975	-39.43	2.35	12	1.26	-368.00	6183.00	21250	20230217	-31.72	12850	20220712	12.92	21250	-31.72	20230217	14480	0.21	20230706	21250	-31.72	20230217	12850	12.92	20220712	0.72	Y	114090	500	309 억		5631668	N	N	36036	N	00	N
140	20230706	140658	57	100.00	KOSPI200		서비스업	N	N	N	N		N	14580	-510	5	-3.38	9375829410	640044	146.26	15150	15150	14490	19610	10570	15090	14648.71	9.10	0	122131	15523	15306	15173	14956	14823	15240	14890	309	4520	500	11160	10	1	61855670	9019	-39.62	2.36	12	1.03	-368.00	6183.00	21250	20230217	-31.39	12850	20220712	13.46	21250	-31.39	20230217	14490	0.62	20230706	21250	-31.39	20230217	12850	13.46	20220712	0.72	Y	114090	500	309 억		5631668	N	N	36036	N	00	N
141	20230706	130658	57	100.00	KOSPI200		서비스업	N	N	N	N		N	14570	-520	5	-3.45	7533589200	513256	117.28	15150	15150	14530	19610	10570	15090	14678.02	9.10	0	87213	15523	15306	15173	14956	14823	15240	14890	309	4520	500	11160	10	1	61855670	9012	-39.59	2.36	12	0.83	-368.00	6183.00	21250	20230217	-31.44	12850	20220712	13.39	21250	-31.44	20230217	14530	0.28	20230706	21250	-31.44	20230217	12850	13.39	20220712	0.72	Y	114090	500	309 억		5631668	N	N	36036	N	00	N
142	20230706	120656	57	100.00	KOSPI200		서비스업	N	N	N	N		N	14600	-490	5	-3.25	6180619180	420438	96.07	15150	15150	14530	19610	10570	15090	14700.41	9.10	0	54624	15523	15306	15173	14956	14823	15240	14890	309	4520	500	11160	10	1	61855670	9031	-39.67	2.36	12	0.68	-368.00	6183.00	21250	20230217	-31.29	12850	20220712	13.62	21250	-31.29	20230217	14530	0.48	20230706	21250	-31.29	20230217	12850	13.62	20220712	0.72	Y	114090	500	309 억		5631668	N	N	36036	N	00	N
143	20230706	110701	57	100.00	KOSPI200		서비스업	N	N	N	N		N	14600	-490	5	-3.25	4809029310	326546	74.62	15150	15150	14530	19610	10570	15090	14726.93	9.10	0	19953	15523	15306	15173	14956	14823	15240	14890	309	4520	500	11160	10	1	61855670	9031	-39.67	2.36	12	0.53	-368.00	6183.00	21250	20230217	-31.29	12850	20220712	13.62	21250	-31.29	20230217	14530	0.48	20230706	21250	-31.29	20230217	12850	13.62	20220712	0.72	Y	114090	500	309 억		5631668	N	N	36036	N	00	N
144	20230706	100657	57	100.00	KOSPI200		서비스업	N	N	N	N		N	14760	-330	5	-2.19	2781454670	188096	42.98	15150	15150	14640	19610	10570	15090	14787.39	9.10	0	-7865	15523	15306	15173	14956	14823	15240	14890	309	4520	500	11160	10	1	61855670	9130	-40.11	2.39	12	0.30	-368.00	6183.00	21250	20230217	-30.54	12850	20220712	14.86	21250	-30.54	20230217	14640	0.82	20230706	21250	-30.54	20230217	12850	14.86	20220712	0.72	Y	114090	500	309 억		5631668	N	N	36036	N	00	N
145	20230706	090656	57	100.00	KOSPI200		서비스업	N	N	N	N		N	14840	-250	5	-1.66	481321200	32145	7.35	15150	15150	14830	19610	10570	15090	14973.36	9.10	0	-17081	15523	15306	15173	14956	14823	15240	14890	309	4520	500	11160	10	1	61855670	9179	-40.33	2.40	12	0.05	-368.00	6183.00	21250	20230217	-30.16	12850	20220712	15.49	21250	-30.16	20230217	14830	0.07	20230706	21250	-30.16	20230217	12850	15.49	20220712	0.72	Y	114090	500	309 억		5631668	N	N	36036	N	00	N
146	20230705	160654	57	100.00	KOSPI200		서비스업	N	N	N	N		N	15090	-200	5	-1.31	6623910210	436543	46.16	15250	15390	15040	19870	10710	15290	15173.91	8.95	0	116877	16276	15782	15456	14962	14636	15620	14800	309	4580	500	11310	10	1	61855670	9334	-41.01	2.44	12	0.71	-368.00	6183.00	21250	20230217	-28.99	12650	20220704	19.29	21250	-28.99	20230217	15040	0.33	20230705	21250	-28.99	20230217	12850	17.43	20220712	0.67	Y	114090	500	309 억		5535648	N	N	35036	N	00	N
147	20230705	150651	57	100.00	KOSPI200		서비스업	N	N	N	N		N	15080	-210	5	-1.37	5997912820	395007	41.77	15250	15390	15040	19870	10710	15290	15184.32	8.95	0	96907	16276	15782	15456	14962	14636	15620	14800	309	4580	500	11310	10	1	61855670	9328	-40.98	2.44	12	0.64	-368.00	6183.00	21250	20230217	-29.04	12650	20220704	19.21	21250	-29.04	20230217	15040	0.27	20230705	21250	-29.04	20230217	12850	17.35	20220712	0.67	Y	114090	500	309 억		5535648	N	N	54703	N	00	N
148	20230705	140645	57	100.00	KOSPI200		서비스업	N	N	N	N		N	15120	-170	5	-1.11	4935807890	324766	34.34	15250	15390	15040	19870	10710	15290	15198.04	8.95	0	70217	16276	15782	15456	14962	14636	15620	14800	309	4580	500	11310	10	1	61855670	9353	-41.09	2.45	12	0.53	-368.00	6183.00	21250	20230217	-28.85	12650	20220704	19.53	21250	-28.85	20230217	15040	0.53	20230705	21250	-28.85	20230217	12850	17.67	20220712	0.67	Y	114090	500	309 억		5535648	N	N	54703	N	00	N
149	20230705	130646	57	100.00	KOSPI200		서비스업	N	N	N	N		N	15120	-170	5	-1.11	4395523770	289042	30.56	15250	15390	15040	19870	10710	15290	15207.21	8.95	0	53914	16276	15782	15456	14962	14636	15620	14800	309	4580	500	11310	10	1	61855670	9353	-41.09	2.45	12	0.47	-368.00	6183.00	21250	20230217	-28.85	12650	20220704	19.53	21250	-28.85	20230217	15040	0.53	20230705	21250	-28.85	20230217	12850	17.67	20220712	0.67	Y	114090	500	309 억		5535648	N	N	54703	N	00	N
150	20230705	120645	57	100.00	KOSPI200		서비스업	N	N	N	N		N	15110	-180	5	-1.18	3576202060	234897	24.84	15250	15390	15040	19870	10710	15290	15224.55	8.95	0	22930	16276	15782	15456	14962	14636	15620	14800	309	4580	500	11310	10	1	61855670	9346	-41.06	2.44	12	0.38	-368.00	6183.00	21250	20230217	-28.89	12650	20220704	19.45	21250	-28.89	20230217	15040	0.47	20230705	21250	-28.89	20230217	12850	17.59	20220712	0.67	Y	114090	500	309 억		5535648	N	N	54703	N	00	N
151	20230705	110652	57	100.00	KOSPI200		서비스업	N	N	N	N		N	15140	-150	5	-0.98	2589393450	169584	17.93	15250	15390	15130	19870	10710	15290	15269.09	8.95	0	6025	16276	15782	15456	14962	14636	15620	14800	309	4580	500	11310	10	1	61855670	9365	-41.14	2.45	12	0.27	-368.00	6183.00	21250	20230217	-28.75	12650	20220704	19.68	21250	-28.75	20230217	15130	0.07	20230705	21250	-28.75	20230217	12850	17.82	20220712	0.67	Y	114090	500	309 억		5535648	N	N	54703	N	00	N
152	20230705	100648	57	100.00	KOSPI200		서비스업	N	N	N	N		N	15270	-20	5	-0.13	1354505110	88460	9.35	15250	15390	15180	19870	10710	15290	15312.06	8.95	0	102	16276	15782	15456	14962	14636	15620	14800	309	4580	500	11310	10	1	61855670	9445	-41.49	2.47	12	0.14	-368.00	6183.00	21250	20230217	-28.14	12650	20220704	20.71	21250	-28.14	20230217	15130	0.93	20230704	21250	-28.14	20230217	12850	18.83	20220712	0.67	Y	114090	500	309 억		5535648	N	N	54703	N	00	N
153	20230705	090646	57	100.00	KOSPI200		서비스업	N	N	N	N		N	15330	40	2	0.26	329253390	21479	2.27	15250	15390	15180	19870	10710	15290	15329.08	8.95	0	-917	16276	15782	15456	14962	14636	15620	14800	309	4580	500	11310	10	1	61855670	9482	-41.66	2.48	12	0.03	-368.00	6183.00	21250	20230217	-27.86	12650	20220704	21.19	21250	-27.86	20230217	15130	1.32	20230704	21250	-27.86	20230217	12850	19.30	20220712	0.67	Y	114090	500	309 억		5535648	N	N	54703	N	00	N
154	20230704	160644	57	100.00	KOSPI200		서비스업	N	N	N	N		N	15290	-550	5	-3.47	14547929100	943959	142.02	15950	15950	15130	20550	11090	15840	15411.68	8.48	0	347163	16726	16282	16026	15582	15326	16155	15455	309	4730	500	11720	10	1	61855670	9458	-41.55	2.47	12	1.53	-368.00	6183.00	21250	20230217	-28.05	12650	20220701	20.87	21250	-28.05	20230217	15130	1.06	20230704	21250	-28.05	20230217	12650	20.87	20220704	0.69	Y	114090	500	309 억		5246719	N	N	54703	N	00	N
155	20230704	150636	57	100.00	KOSPI200		서비스업	N	N	N	N		N	15200	-640	5	-4.04	13390828980	868140	130.61	15950	15950	15130	20550	11090	15840	15424.73	8.48	0	306536	16726	16282	16026	15582	15326	16155	15455	309	4730	500	11720	10	1	61855670	9402	-41.30	2.46	12	1.40	-368.00	6183.00	21250	20230217	-28.47	12650	20220701	20.16	21250	-28.47	20230217	15130	0.46	20230704	21250	-28.47	20230217	12650	20.16	20220704	0.69	Y	114090	500	309 억		5246719	N	N	22926	N	00	N
156	20230704	140642	57	100.00	KOSPI200		서비스업	N	N	N	N		N	15510	-330	5	-2.08	7055933940	453311	68.20	15950	15950	15420	20550	11090	15840	15565.33	8.48	0	119669	16726	16282	16026	15582	15326	16155	15455	309	4730	500	11720	10	1	61855670	9594	-42.15	2.51	12	0.73	-368.00	6183.00	21250	20230217	-27.01	12650	20220701	22.61	21250	-27.01	20230217	15420	0.58	20230704	21250	-27.01	20230217	12650	22.61	20220704	0.69	Y	114090	500	309 억		5246719	N	N	22926	N	00	N
157	20230704	130632	57	100.00	KOSPI200		서비스업	N	N	N	N		N	15530	-310	5	-1.96	5821677030	373668	56.22	15950	15950	15420	20550	11090	15840	15579.81	8.48	0	85580	16726	16282	16026	15582	15326	16155	15455	309	4730	500	11720	10	1	61855670	9606	-42.20	2.51	12	0.60	-368.00	6183.00	21250	20230217	-26.92	12650	20220701	22.77	21250	-26.92	20230217	15420	0.71	20230704	21250	-26.92	20230217	12650	22.77	20220704	0.69	Y	114090	500	309 억		5246719	N	N	22926	N	00	N
158	20230704	120638	57	100.00	KOSPI200		서비스업	N	N	N	N		N	15520	-320	5	-2.02	4856989320	311446	46.86	15950	15950	15420	20550	11090	15840	15594.96	8.48	0	62175	16726	16282	16026	15582	15326	16155	15455	309	4730	500	11720	10	1	61855670	9600	-42.17	2.51	12	0.50	-368.00	6183.00	21250	20230217	-26.96	12650	20220701	22.69	21250	-26.96	20230217	15420	0.65	20230704	21250	-26.96	20230217	12650	22.69	20220704	0.69	Y	114090	500	309 억		5246719	N	N	22926	N	00	N
159	20230704	110634	57	100.00	KOSPI200		서비스업	N	N	N	N		N	15560	-280	5	-1.77	3912061490	250653	37.71	15950	15950	15420	20550	11090	15840	15607.48	8.48	0	41976	16726	16282	16026	15582	15326	16155	15455	309	4730	500	11720	10	1	61855670	9625	-42.28	2.52	12	0.41	-368.00	6183.00	21250	20230217	-26.78	12650	20220701	23.00	21250	-26.78	20230217	15420	0.91	20230704	21250	-26.78	20230217	12650	23.00	20220704	0.69	Y	114090	500	309 억		5246719	N	N	22926	N	00	N
160	20230704	100632	57	100.00	KOSPI200		서비스업	N	N	N	N		N	15470	-370	5	-2.34	2640990240	169016	25.43	15950	15950	15420	20550	11090	15840	15625.68	8.48	0	-4775	16726	16282	16026	15582	15326	16155	15455	309	4730	500	11720	10	1	61855670	9569	-42.04	2.50	12	0.27	-368.00	6183.00	21250	20230217	-27.20	12650	20220701	22.29	21250	-27.20	20230217	15420	0.32	20230704	21250	-27.20	20230217	12650	22.29	20220704	0.69	Y	114090	500	309 억		5246719	N	N	22926	N	00	N
161	20230704	090630	57	100.00	KOSPI200		서비스업	N	N	N	N		N	15830	-10	5	-0.06	246817750	15601	2.35	15950	15950	15740	20550	11090	15840	15820.64	8.48	0	1888	16726	16282	16026	15582	15326	16155	15455	309	4730	500	11720	10	1	61855670	9792	-43.02	2.56	12	0.03	-368.00	6183.00	21250	20230217	-25.51	12650	20220701	25.14	21250	-25.51	20230217	15740	0.57	20230704	21250	-25.51	20230217	12650	25.14	20220704	0.69	Y	114090	500	309 억		5246719	N	N	22926	N	00	N
162	20230703	160623	57	100.00	KOSPI200		서비스업	N	N	N	N		N	15840	-500	5	-3.06	10622827710	663198	244.90	16340	16470	15770	21200	11440	16340	16017.94	8.37	0	118685	16620	16480	16270	16130	15920	16550	16200	309	4880	500	12090	10	1	61855670	9798	-43.04	2.56	12	1.07	-368.00	6183.00	21250	20230217	-25.46	12650	20220701	25.22	21250	-25.46	20230217	15770	0.44	20230703	21250	-25.46	20230217	12650	25.22	20220704	0.68	Y	114090	500	309 억		5175653	N	N	22926	N	00	N
163	20230703	150631	57	100.00	KOSPI200		서비스업	N	N	N	N		N	15840	-500	5	-3.06	9777578020	609817	225.19	16340	16470	15770	21200	11440	16340	16033.63	8.37	0	91929	16620	16480	16270	16130	15920	16550	16200	309	4880	500	12090	10	1	61855670	9798	-43.04	2.56	12	0.99	-368.00	6183.00	21250	20230217	-25.46	12650	20220701	25.22	21250	-25.46	20230217	15770	0.44	20230703	21250	-25.46	20230217	12650	25.22	20220704	0.68	Y	114090	500	309 억		5175653	N	N	10092	N	00	N
164	20230703	140630	57	100.00	KOSPI200		서비스업	N	N	N	N		N	15880	-460	5	-2.82	6464399100	400792	148.00	16340	16470	15770	21200	11440	16340	16129.06	8.37	0	14333	16620	16480	16270	16130	15920	16550	16200	309	4880	500	12090	10	1	61855670	9823	-43.15	2.57	12	0.65	-368.00	6183.00	21250	20230217	-25.27	12650	20220701	25.53	21250	-25.27	20230217	15770	0.70	20230703	21250	-25.27	20230217	12650	25.53	20220704	0.68	Y	114090	500	309 억		5175653	N	N	10092	N	00	N
165	20230703	130625	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16230	-110	5	-0.67	3507599240	216107	79.80	16340	16470	16060	21200	11440	16340	16230.85	8.37	0	-13506	16620	16480	16270	16130	15920	16550	16200	309	4880	500	12090	10	1	61855670	10039	-44.10	2.62	12	0.35	-368.00	6183.00	21250	20230217	-23.62	12650	20220701	28.30	21250	-23.62	20230217	16000	1.44	20230627	21250	-23.62	20230217	12650	28.30	20220704	0.68	Y	114090	500	309 억		5175653	N	N	10092	N	00	N
166	20230703	120633	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16270	-70	5	-0.43	3005765580	185224	68.40	16340	16470	16060	21200	11440	16340	16227.73	8.37	0	-18406	16620	16480	16270	16130	15920	16550	16200	309	4880	500	12090	10	1	61855670	10064	-44.21	2.63	12	0.30	-368.00	6183.00	21250	20230217	-23.44	12650	20220701	28.62	21250	-23.44	20230217	16000	1.69	20230627	21250	-23.44	20230217	12650	28.62	20220704	0.68	Y	114090	500	309 억		5175653	N	N	10092	N	00	N
167	20230703	110627	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16290	-50	5	-0.31	2512535620	154909	57.20	16340	16470	16060	21200	11440	16340	16219.43	8.37	0	-27671	16620	16480	16270	16130	15920	16550	16200	309	4880	500	12090	10	1	61855670	10076	-44.27	2.63	12	0.25	-368.00	6183.00	21250	20230217	-23.34	12650	20220701	28.77	21250	-23.34	20230217	16000	1.81	20230627	21250	-23.34	20230217	12650	28.77	20220704	0.68	Y	114090	500	309 억		5175653	N	N	10092	N	00	N
168	20230703	100616	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16130	-210	5	-1.29	978543780	60405	22.31	16340	16450	16100	21200	11440	16340	16199.71	8.37	0	-11616	16620	16480	16270	16130	15920	16550	16200	309	4880	500	12090	10	1	61855670	9977	-43.83	2.61	12	0.10	-368.00	6183.00	21250	20230217	-24.09	12650	20220701	27.51	21250	-24.09	20230217	16000	0.81	20230627	21250	-24.09	20230217	12650	27.51	20220704	0.68	Y	114090	500	309 억		5175653	N	N	10092	N	00	N
169	20230703	090624	57	100.00	KOSPI200		서비스업	N	N	N	N		N	16390	50	2	0.31	74128480	4525	1.67	16340	16450	16260	21200	11440	16340	16381.98	8.37	0	1710	16620	16480	16270	16130	15920	16550	16200	309	4880	500	12090	10	1	61855670	10138	-44.54	2.65	12	0.01	-368.00	6183.00	21250	20230217	-22.87	12650	20220701	29.57	21250	-22.87	20230217	16000	2.44	20230627	21250	-22.87	20230217	12650	29.57	20220704	0.68	Y	114090	500	309 억		5175653	N	N	10092	N	00	N