KissMeData/005250/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	160205	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13710	80	2	0.59	757480490	55646	120.67	13640	13810	13520	17710	9550	13630	13612.49	5.51	0	1841	13903	13766	13543	13406	13183	13835	13475	253	4080	500	10080	10	1	47028210	6448	20.68	0.64	12	0.12	663.00	21315.00	21750	20220805	-36.97	12920	20230726	6.11	18000	-23.83	20230113	12920	6.11	20230726	21750	-36.97	20220805	12920	6.11	20230726	0.75	Y	005250	500	253 억		2589925	N	N	1443	N	00	N
3	20230731	150205	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13710	80	2	0.59	664797510	48883	106.00	13640	13810	13520	17710	9550	13630	13599.77	5.51	0	2193	13903	13766	13543	13406	13183	13835	13475	253	4080	500	10080	10	1	47028210	6448	20.68	0.64	12	0.10	663.00	21315.00	21750	20220805	-36.97	12920	20230726	6.11	18000	-23.83	20230113	12920	6.11	20230726	21750	-36.97	20220805	12920	6.11	20230726	0.75	Y	005250	500	253 억		2589925	N	N	5306	N	00	N
4	20230731	140206	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13570	-60	5	-0.44	500222870	36823	79.85	13640	13810	13520	17710	9550	13630	13584.52	5.51	0	568	13903	13766	13543	13406	13183	13835	13475	253	4080	500	10080	10	1	47028210	6382	20.47	0.64	12	0.08	663.00	21315.00	21750	20220805	-37.61	12920	20230726	5.03	18000	-24.61	20230113	12920	5.03	20230726	21750	-37.61	20220805	12920	5.03	20230726	0.75	Y	005250	500	253 억		2589925	N	N	5306	N	00	N
5	20230731	130205	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13580	-50	5	-0.37	352986020	25967	56.31	13640	13810	13520	17710	9550	13630	13593.64	5.51	0	-1781	13903	13766	13543	13406	13183	13835	13475	253	4080	500	10080	10	1	47028210	6386	20.48	0.64	12	0.06	663.00	21315.00	21750	20220805	-37.56	12920	20230726	5.11	18000	-24.56	20230113	12920	5.11	20230726	21750	-37.56	20220805	12920	5.11	20230726	0.75	Y	005250	500	253 억		2589925	N	N	5306	N	00	N
6	20230731	120207	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13550	-80	5	-0.59	281059970	20654	44.79	13640	13810	13520	17710	9550	13630	13608.02	5.51	0	-2025	13903	13766	13543	13406	13183	13835	13475	253	4080	500	10080	10	1	47028210	6372	20.44	0.64	12	0.04	663.00	21315.00	21750	20220805	-37.70	12920	20230726	4.88	18000	-24.72	20230113	12920	4.88	20230726	21750	-37.70	20220805	12920	4.88	20230726	0.75	Y	005250	500	253 억		2589925	N	N	5306	N	00	N
7	20230731	110207	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13570	-60	5	-0.44	214027400	15711	34.07	13640	13810	13520	17710	9550	13630	13622.77	5.51	0	-1732	13903	13766	13543	13406	13183	13835	13475	253	4080	500	10080	10	1	47028210	6382	20.47	0.64	12	0.03	663.00	21315.00	21750	20220805	-37.61	12920	20230726	5.03	18000	-24.61	20230113	12920	5.03	20230726	21750	-37.61	20220805	12920	5.03	20230726	0.75	Y	005250	500	253 억		2589925	N	N	5306	N	00	N
8	20230731	100206	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13620	-10	5	-0.07	114196640	8372	18.15	13640	13810	13550	17710	9550	13630	13640.31	5.51	0	-607	13903	13766	13543	13406	13183	13835	13475	253	4080	500	10080	10	1	47028210	6405	20.54	0.64	12	0.02	663.00	21315.00	21750	20220805	-37.38	12920	20230726	5.42	18000	-24.33	20230113	12920	5.42	20230726	21750	-37.38	20220805	12920	5.42	20230726	0.75	Y	005250	500	253 억		2589925	N	N	5306	N	00	N
9	20230731	090204	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13640	10	2	0.07	5606040	411	0.89	13640	13640	13640	17710	9550	13630	13640.00	5.51	0	-676	13903	13766	13543	13406	13183	13835	13475	253	4080	500	10080	10	1	47028210	6415	20.57	0.64	12	0.00	663.00	21315.00	21750	20220805	-37.29	12920	20230726	5.57	18000	-24.22	20230113	12920	5.57	20230726	21750	-37.29	20220805	12920	5.57	20230726	0.75	Y	005250	500	253 억		2589925	N	N	5306	N	00	N
10	20230728	160205	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13630	70	2	0.52	624996250	46115	64.71	13370	13680	13320	17620	9500	13560	13552.97	5.51	0	-1574	13953	13756	13363	13166	12773	13855	13265	253	4060	500	10030	10	1	47028210	6410	20.56	0.64	12	0.10	663.00	21315.00	21750	20220805	-37.33	12920	20230726	5.50	18000	-24.28	20230113	12920	5.50	20230726	21750	-37.33	20220805	12920	5.50	20230726	0.78	Y	005250	500	253 억		2590164	N	N	5306	N	00	N
11	20230728	150204	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13640	80	2	0.59	595262820	43935	61.65	13370	13680	13320	17620	9500	13560	13548.72	5.51	0	-1791	13953	13756	13363	13166	12773	13855	13265	253	4060	500	10030	10	1	47028210	6415	20.57	0.64	12	0.09	663.00	21315.00	21750	20220805	-37.29	12920	20230726	5.57	18000	-24.22	20230113	12920	5.57	20230726	21750	-37.29	20220805	12920	5.57	20230726	0.78	Y	005250	500	253 억		2590164	N	N	8961	N	00	N
12	20230728	140204	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13570	10	2	0.07	499038840	36866	51.73	13370	13670	13320	17620	9500	13560	13536.56	5.51	0	-3622	13953	13756	13363	13166	12773	13855	13265	253	4060	500	10030	10	1	47028210	6382	20.47	0.64	12	0.08	663.00	21315.00	21750	20220805	-37.61	12920	20230726	5.03	18000	-24.61	20230113	12920	5.03	20230726	21750	-37.61	20220805	12920	5.03	20230726	0.78	Y	005250	500	253 억		2590164	N	N	8961	N	00	N
13	20230728	130205	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13580	20	2	0.15	454476910	33579	47.12	13370	13670	13320	17620	9500	13560	13534.56	5.51	0	-4851	13953	13756	13363	13166	12773	13855	13265	253	4060	500	10030	10	1	47028210	6386	20.48	0.64	12	0.07	663.00	21315.00	21750	20220805	-37.56	12920	20230726	5.11	18000	-24.56	20230113	12920	5.11	20230726	21750	-37.56	20220805	12920	5.11	20230726	0.78	Y	005250	500	253 억		2590164	N	N	8961	N	00	N
14	20230728	120204	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13600	40	2	0.29	364479800	26958	37.83	13370	13670	13320	17620	9500	13560	13520.28	5.51	0	-6374	13953	13756	13363	13166	12773	13855	13265	253	4060	500	10030	10	1	47028210	6396	20.51	0.64	12	0.06	663.00	21315.00	21750	20220805	-37.47	12920	20230726	5.26	18000	-24.44	20230113	12920	5.26	20230726	21750	-37.47	20220805	12920	5.26	20230726	0.78	Y	005250	500	253 억		2590164	N	N	8961	N	00	N
15	20230728	110205	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13460	-100	5	-0.74	310538410	22976	32.24	13370	13670	13320	17620	9500	13560	13515.77	5.51	0	-7020	13953	13756	13363	13166	12773	13855	13265	253	4060	500	10030	10	1	47028210	6330	20.30	0.63	12	0.05	663.00	21315.00	21750	20220805	-38.11	12920	20230726	4.18	18000	-25.22	20230113	12920	4.18	20230726	21750	-38.11	20220805	12920	4.18	20230726	0.78	Y	005250	500	253 억		2590164	N	N	8961	N	00	N
16	20230728	100205	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13580	20	2	0.15	227306830	16840	23.63	13370	13670	13320	17620	9500	13560	13498.03	5.51	0	-6737	13953	13756	13363	13166	12773	13855	13265	253	4060	500	10030	10	1	47028210	6386	20.48	0.64	12	0.04	663.00	21315.00	21750	20220805	-37.56	12920	20230726	5.11	18000	-24.56	20230113	12920	5.11	20230726	21750	-37.56	20220805	12920	5.11	20230726	0.78	Y	005250	500	253 억		2590164	N	N	8961	N	00	N
17	20230728	090204	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13390	-170	5	-1.25	9086650	680	0.95	13370	13420	13320	17620	9500	13560	13362.72	5.51	0	-1	13953	13756	13363	13166	12773	13855	13265	253	4060	500	10030	10	1	47028210	6297	20.20	0.63	12	0.00	663.00	21315.00	21750	20220805	-38.44	12920	20230726	3.64	18000	-25.61	20230113	12920	3.64	20230726	21750	-38.44	20220805	12920	3.64	20230726	0.78	Y	005250	500	253 억		2590164	N	N	8961	N	00	N
18	20230727	160205	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13560	580	2	4.47	949744560	71146	40.89	12970	13560	12970	16870	9090	12980	13349.23	5.56	-49867	21468	13753	13366	13143	12756	12533	13255	12645	253	3890	500	9600	10	1	47028210	6377	20.45	0.64	12	0.15	663.00	21315.00	21750	20220805	-37.66	12920	20230726	4.95	18000	-24.67	20230113	12920	4.95	20230726	21750	-37.66	20220805	12920	4.95	20230726	0.78	Y	005250	500	253 억		2613263	N	N	8961	N	00	N
19	20230727	150203	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13450	470	2	3.62	817526170	61368	35.27	12970	13490	12970	16870	9090	12980	13321.70	5.56	-49867	19989	13753	13366	13143	12756	12533	13255	12645	253	3890	500	9600	10	1	47028210	6325	20.29	0.63	12	0.13	663.00	21315.00	21750	20220805	-38.16	12920	20230726	4.10	18000	-25.28	20230113	12920	4.10	20230726	21750	-38.16	20220805	12920	4.10	20230726	0.78	Y	005250	500	253 억		2613263	N	N	40264	N	00	N
20	20230727	140203	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13410	430	2	3.31	698459400	52491	30.17	12970	13490	12970	16870	9090	12980	13306.27	5.56	-49867	18723	13753	13366	13143	12756	12533	13255	12645	253	3890	500	9600	10	1	47028210	6306	20.23	0.63	12	0.11	663.00	21315.00	21750	20220805	-38.34	12920	20230726	3.79	18000	-25.50	20230113	12920	3.79	20230726	21750	-38.34	20220805	12920	3.79	20230726	0.78	Y	005250	500	253 억		2613263	N	N	40264	N	00	N
21	20230727	130204	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13410	430	2	3.31	637957280	47986	27.58	12970	13480	12970	16870	9090	12980	13294.65	5.56	-49867	18768	13753	13366	13143	12756	12533	13255	12645	253	3890	500	9600	10	1	47028210	6306	20.23	0.63	12	0.10	663.00	21315.00	21750	20220805	-38.34	12920	20230726	3.79	18000	-25.50	20230113	12920	3.79	20230726	21750	-38.34	20220805	12920	3.79	20230726	0.78	Y	005250	500	253 억		2613263	N	N	40264	N	00	N
22	20230727	120205	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13420	440	2	3.39	551519950	41546	23.88	12970	13480	12970	16870	9090	12980	13274.92	5.56	-49867	17232	13753	13366	13143	12756	12533	13255	12645	253	3890	500	9600	10	1	47028210	6311	20.24	0.63	12	0.09	663.00	21315.00	21750	20220805	-38.30	12920	20230726	3.87	18000	-25.44	20230113	12920	3.87	20230726	21750	-38.30	20220805	12920	3.87	20230726	0.78	Y	005250	500	253 억		2613263	N	N	40264	N	00	N
23	20230727	110203	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13360	380	2	2.93	441758820	33340	19.16	12970	13480	12970	16870	9090	12980	13250.11	5.56	-49867	15059	13753	13366	13143	12756	12533	13255	12645	253	3890	500	9600	10	1	47028210	6283	20.15	0.63	12	0.07	663.00	21315.00	21750	20220805	-38.57	12920	20230726	3.41	18000	-25.78	20230113	12920	3.41	20230726	21750	-38.57	20220805	12920	3.41	20230726	0.78	Y	005250	500	253 억		2613263	N	N	40264	N	00	N
24	20230727	100204	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13240	260	2	2.00	280521030	21270	12.22	12970	13340	12970	16870	9090	12980	13188.58	5.56	-49867	10551	13753	13366	13143	12756	12533	13255	12645	253	3890	500	9600	10	1	47028210	6227	19.97	0.62	12	0.05	663.00	21315.00	21750	20220805	-39.13	12920	20230726	2.48	18000	-26.44	20230113	12920	2.48	20230726	21750	-39.13	20220805	12920	2.48	20230726	0.78	Y	005250	500	253 억		2613263	N	N	40264	N	00	N
25	20230727	090205	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13150	170	2	1.31	30217430	2322	1.33	12970	13150	12970	16870	9090	12980	13013.54	5.56	-49867	885	13753	13366	13143	12756	12533	13255	12645	253	3890	500	9600	10	1	47028210	6184	19.83	0.62	12	0.00	663.00	21315.00	21750	20220805	-39.54	12920	20230726	1.78	18000	-26.94	20230113	12920	1.78	20230726	21750	-39.54	20220805	12920	1.78	20230726	0.78	Y	005250	500	253 억		2613263	N	N	40264	N	00	N
26	20230726	160202	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	12980	-560	5	-4.14	2276998070	173890	238.97	13400	13530	12920	17600	9480	13540	13094.98	5.66	0	-46450	13893	13716	13583	13406	13273	13650	13340	253	4060	500	10010	10	1	47028210	6104	19.58	0.61	12	0.37	663.00	21315.00	21750	20220805	-40.32	12920	20230726	0.46	18000	-27.89	20230113	12920	0.46	20230726	21750	-40.32	20220805	12920	0.46	20230726	0.76	Y	005250	500	253 억		2663130	N	N	40264	N	00	N
27	20230726	150205	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	13060	-480	5	-3.55	2143791940	163656	224.91	13400	13530	12920	17600	9480	13540	13099.38	5.66	0	-44746	13893	13716	13583	13406	13273	13650	13340	253	4060	500	10010	10	1	47028210	6142	19.70	0.61	12	0.35	663.00	21315.00	21750	20220805	-39.95	12920	20230726	1.08	18000	-27.44	20230113	12920	1.08	20230726	21750	-39.95	20220805	12920	1.08	20230726	0.76	Y	005250	500	253 억		2663130	N	N	13123	N	00	N
28	20230726	140204	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	13070	-470	5	-3.47	1909649890	145719	200.26	13400	13530	12920	17600	9480	13540	13105.02	5.66	0	-42193	13893	13716	13583	13406	13273	13650	13340	253	4060	500	10010	10	1	47028210	6147	19.71	0.61	12	0.31	663.00	21315.00	21750	20220805	-39.91	12920	20230726	1.16	18000	-27.39	20230113	12920	1.16	20230726	21750	-39.91	20220805	12920	1.16	20230726	0.76	Y	005250	500	253 억		2663130	N	N	13123	N	00	N
29	20230726	130202	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	13010	-530	5	-3.91	1515850750	115575	158.83	13400	13530	12920	17600	9480	13540	13115.73	5.66	0	-33897	13893	13716	13583	13406	13273	13650	13340	253	4060	500	10010	10	1	47028210	6118	19.62	0.61	12	0.25	663.00	21315.00	21750	20220805	-40.18	12920	20230726	0.70	18000	-27.72	20230113	12920	0.70	20230726	21750	-40.18	20220805	12920	0.70	20230726	0.76	Y	005250	500	253 억		2663130	N	N	13123	N	00	N
30	20230726	120203	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	13100	-440	5	-3.25	1329618600	101315	139.23	13400	13530	12920	17600	9480	13540	13123.61	5.66	0	-29333	13893	13716	13583	13406	13273	13650	13340	253	4060	500	10010	10	1	47028210	6161	19.76	0.61	12	0.22	663.00	21315.00	21750	20220805	-39.77	12920	20230726	1.39	18000	-27.22	20230113	12920	1.39	20230726	21750	-39.77	20220805	12920	1.39	20230726	0.76	Y	005250	500	253 억		2663130	N	N	13123	N	00	N
31	20230726	110203	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	13020	-520	5	-3.84	1082314130	82317	113.13	13400	13530	12920	17600	9480	13540	13148.12	5.66	0	-23574	13893	13716	13583	13406	13273	13650	13340	253	4060	500	10010	10	1	47028210	6123	19.64	0.61	12	0.18	663.00	21315.00	21750	20220805	-40.14	12920	20230726	0.77	18000	-27.67	20230113	12920	0.77	20230726	21750	-40.14	20220805	12920	0.77	20230726	0.76	Y	005250	500	253 억		2663130	N	N	13123	N	00	N
32	20230726	100203	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13190	-350	5	-2.58	566463450	42746	58.74	13400	13530	13130	17600	9480	13540	13251.85	5.66	0	-13889	13893	13716	13583	13406	13273	13650	13340	253	4060	500	10010	10	1	47028210	6203	19.89	0.62	12	0.09	663.00	21315.00	21750	20220805	-39.36	13010	20230707	1.38	18000	-26.72	20230113	13010	1.38	20230707	21750	-39.36	20220805	13010	1.38	20230707	0.76	Y	005250	500	253 억		2663130	N	N	13123	N	00	N
33	20230726	090203	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13390	-150	5	-1.11	46373330	3462	4.76	13400	13530	13370	17600	9480	13540	13394.95	5.66	0	-1462	13893	13716	13583	13406	13273	13650	13340	253	4060	500	10010	10	1	47028210	6297	20.20	0.63	12	0.01	663.00	21315.00	21750	20220805	-38.44	13010	20230707	2.92	18000	-25.61	20230113	13010	2.92	20230707	21750	-38.44	20220805	13010	2.92	20230707	0.76	Y	005250	500	253 억		2663130	N	N	13123	N	00	N
34	20230725	160202	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13540	-220	5	-1.60	984254550	72744	84.79	13760	13760	13450	17880	9640	13760	13530.39	5.73	0	-30731	14546	14152	13876	13482	13206	14015	13345	253	4120	500	10180	10	1	47028210	6368	20.42	0.64	12	0.15	663.00	21315.00	21750	20220805	-37.75	13010	20230707	4.07	18000	-24.78	20230113	13010	4.07	20230707	21750	-37.75	20220805	13010	4.07	20230707	0.80	Y	005250	500	253 억		2692642	N	N	13123	N	00	N
35	20230725	150201	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13550	-210	5	-1.53	927603100	68558	79.91	13760	13760	13450	17880	9640	13760	13530.19	5.73	0	-29859	14546	14152	13876	13482	13206	14015	13345	253	4120	500	10180	10	1	47028210	6372	20.44	0.64	12	0.15	663.00	21315.00	21750	20220805	-37.70	13010	20230707	4.15	18000	-24.72	20230113	13010	4.15	20230707	21750	-37.70	20220805	13010	4.15	20230707	0.80	Y	005250	500	253 억		2692642	N	N	8742	N	00	N
36	20230725	140202	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13520	-240	5	-1.74	806879640	59640	69.52	13760	13760	13450	17880	9640	13760	13529.17	5.73	0	-25392	14546	14152	13876	13482	13206	14015	13345	253	4120	500	10180	10	1	47028210	6358	20.39	0.63	12	0.13	663.00	21315.00	21750	20220805	-37.84	13010	20230707	3.92	18000	-24.89	20230113	13010	3.92	20230707	21750	-37.84	20220805	13010	3.92	20230707	0.80	Y	005250	500	253 억		2692642	N	N	8742	N	00	N
37	20230725	130203	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13550	-210	5	-1.53	707944710	52326	60.99	13760	13760	13450	17880	9640	13760	13529.50	5.73	0	-19868	14546	14152	13876	13482	13206	14015	13345	253	4120	500	10180	10	1	47028210	6372	20.44	0.64	12	0.11	663.00	21315.00	21750	20220805	-37.70	13010	20230707	4.15	18000	-24.72	20230113	13010	4.15	20230707	21750	-37.70	20220805	13010	4.15	20230707	0.80	Y	005250	500	253 억		2692642	N	N	8742	N	00	N
38	20230725	120203	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13590	-170	5	-1.24	653845850	48335	56.34	13760	13760	13450	17880	9640	13760	13527.38	5.73	0	-17148	14546	14152	13876	13482	13206	14015	13345	253	4120	500	10180	10	1	47028210	6391	20.50	0.64	12	0.10	663.00	21315.00	21750	20220805	-37.52	13010	20230707	4.46	18000	-24.50	20230113	13010	4.46	20230707	21750	-37.52	20220805	13010	4.46	20230707	0.80	Y	005250	500	253 억		2692642	N	N	8742	N	00	N
39	20230725	110202	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13570	-190	5	-1.38	562470510	41594	48.48	13760	13760	13450	17880	9640	13760	13522.88	5.73	0	-15849	14546	14152	13876	13482	13206	14015	13345	253	4120	500	10180	10	1	47028210	6382	20.47	0.64	12	0.09	663.00	21315.00	21750	20220805	-37.61	13010	20230707	4.30	18000	-24.61	20230113	13010	4.30	20230707	21750	-37.61	20220805	13010	4.30	20230707	0.80	Y	005250	500	253 억		2692642	N	N	8742	N	00	N
40	20230725	100202	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13480	-280	5	-2.03	447037030	33066	38.54	13760	13760	13450	17880	9640	13760	13519.54	5.73	0	-12956	14546	14152	13876	13482	13206	14015	13345	253	4120	500	10180	10	1	47028210	6339	20.33	0.63	12	0.07	663.00	21315.00	21750	20220805	-38.02	13010	20230707	3.61	18000	-25.11	20230113	13010	3.61	20230707	21750	-38.02	20220805	13010	3.61	20230707	0.80	Y	005250	500	253 억		2692642	N	N	8742	N	00	N
41	20230725	090202	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13620	-140	5	-1.02	21258430	1554	1.81	13760	13760	13620	17880	9640	13760	13679.81	5.73	0	-474	14546	14152	13876	13482	13206	14015	13345	253	4120	500	10180	10	1	47028210	6405	20.54	0.64	12	0.00	663.00	21315.00	21750	20220805	-37.38	13010	20230707	4.69	18000	-24.33	20230113	13010	4.69	20230707	21750	-37.38	20220805	13010	4.69	20230707	0.80	Y	005250	500	253 억		2692642	N	N	8742	N	00	N
42	20230724	160202	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13760	-400	5	-2.82	1175790910	84842	78.03	14270	14270	13600	18400	9920	14160	13858.67	5.80	1100	-34398	14606	14382	14066	13842	13526	14495	13955	253	4240	500	10470	10	1	47028210	6471	20.75	0.65	12	0.18	663.00	21315.00	21750	20220805	-36.74	13010	20230707	5.76	18000	-23.56	20230113	13010	5.76	20230707	21750	-36.74	20220805	13010	5.76	20230707	0.79	Y	005250	500	253 억		2727162	N	N	8742	N	00	N
43	20230724	150201	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13700	-460	5	-3.25	1092922110	78807	72.48	14270	14270	13600	18400	9920	14160	13868.29	5.80	1100	-32434	14606	14382	14066	13842	13526	14495	13955	253	4240	500	10470	10	1	47028210	6443	20.66	0.64	12	0.17	663.00	21315.00	21750	20220805	-37.01	13010	20230707	5.30	18000	-23.89	20230113	13010	5.30	20230707	21750	-37.01	20220805	13010	5.30	20230707	0.79	Y	005250	500	253 억		2727162	N	N	1845	N	00	N
44	20230724	140200	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13680	-480	5	-3.39	1015049370	73124	67.25	14270	14270	13600	18400	9920	14160	13881.16	5.80	1100	-29992	14606	14382	14066	13842	13526	14495	13955	253	4240	500	10470	10	1	47028210	6433	20.63	0.64	12	0.16	663.00	21315.00	21750	20220805	-37.10	13010	20230707	5.15	18000	-24.00	20230113	13010	5.15	20230707	21750	-37.10	20220805	13010	5.15	20230707	0.79	Y	005250	500	253 억		2727162	N	N	1845	N	00	N
45	20230724	130202	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13680	-480	5	-3.39	887929040	63822	58.69	14270	14270	13650	18400	9920	14160	13912.54	5.80	1100	-26031	14606	14382	14066	13842	13526	14495	13955	253	4240	500	10470	10	1	47028210	6433	20.63	0.64	12	0.14	663.00	21315.00	21750	20220805	-37.10	13010	20230707	5.15	18000	-24.00	20230113	13010	5.15	20230707	21750	-37.10	20220805	13010	5.15	20230707	0.79	Y	005250	500	253 억		2727162	N	N	1845	N	00	N
46	20230724	120201	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13750	-410	5	-2.90	723954810	51871	47.70	14270	14270	13730	18400	9920	14160	13956.78	5.80	1100	-19778	14606	14382	14066	13842	13526	14495	13955	253	4240	500	10470	10	1	47028210	6466	20.74	0.65	12	0.11	663.00	21315.00	21750	20220805	-36.78	13010	20230707	5.69	18000	-23.61	20230113	13010	5.69	20230707	21750	-36.78	20220805	13010	5.69	20230707	0.79	Y	005250	500	253 억		2727162	N	N	1845	N	00	N
47	20230724	110202	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13850	-310	5	-2.19	631930200	45195	41.56	14270	14270	13780	18400	9920	14160	13982.25	5.80	1100	-16923	14606	14382	14066	13842	13526	14495	13955	253	4240	500	10470	10	1	47028210	6513	20.89	0.65	12	0.10	663.00	21315.00	21750	20220805	-36.32	13010	20230707	6.46	18000	-23.06	20230113	13010	6.46	20230707	21750	-36.32	20220805	13010	6.46	20230707	0.79	Y	005250	500	253 억		2727162	N	N	1845	N	00	N
48	20230724	100200	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13890	-270	5	-1.91	489615620	34932	32.13	14270	14270	13870	18400	9920	14160	14016.20	5.80	1100	-10936	14606	14382	14066	13842	13526	14495	13955	253	4240	500	10470	10	1	47028210	6532	20.95	0.65	12	0.07	663.00	21315.00	21750	20220805	-36.14	13010	20230707	6.76	18000	-22.83	20230113	13010	6.76	20230707	21750	-36.14	20220805	13010	6.76	20230707	0.79	Y	005250	500	253 억		2727162	N	N	1845	N	00	N
49	20230724	090201	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14050	-110	5	-0.78	68586450	4846	4.46	14270	14270	14000	18400	9920	14160	14153.19	5.80	1100	-3113	14606	14382	14066	13842	13526	14495	13955	253	4240	500	10470	10	1	47028210	6607	21.19	0.66	12	0.01	663.00	21315.00	21750	20220805	-35.40	13010	20230707	7.99	18000	-21.94	20230113	13010	7.99	20230707	21750	-35.40	20220805	13010	7.99	20230707	0.79	Y	005250	500	253 억		2727162	N	N	1845	N	00	N
50	20230721	160201	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14160	380	2	2.76	1535335070	108715	161.55	13750	14290	13750	17910	9650	13780	14122.52	5.72	68	37197	14066	13922	13736	13592	13406	13995	13665	253	4130	500	10190	10	1	47028210	6659	21.36	0.66	12	0.23	663.00	21315.00	21750	20220805	-34.90	13010	20230707	8.84	18000	-21.33	20230113	13010	8.84	20230707	21750	-34.90	20220805	13010	8.84	20230707	0.82	Y	005250	500	253 억		2689643	N	N	1845	N	00	N
51	20230721	150202	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14130	350	2	2.54	1442270140	102135	151.78	13750	14290	13750	17910	9650	13780	14121.21	5.72	68	36996	14066	13922	13736	13592	13406	13995	13665	253	4130	500	10190	10	1	47028210	6645	21.31	0.66	12	0.22	663.00	21315.00	21750	20220805	-35.03	13010	20230707	8.61	18000	-21.50	20230113	13010	8.61	20230707	21750	-35.03	20220805	13010	8.61	20230707	0.82	Y	005250	500	253 억		2689643	N	N	278	N	00	N
52	20230721	140200	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14170	390	2	2.83	1276218840	90397	134.33	13750	14290	13750	17910	9650	13780	14117.93	5.72	68	34669	14066	13922	13736	13592	13406	13995	13665	253	4130	500	10190	10	1	47028210	6664	21.37	0.66	12	0.19	663.00	21315.00	21750	20220805	-34.85	13010	20230707	8.92	18000	-21.28	20230113	13010	8.92	20230707	21750	-34.85	20220805	13010	8.92	20230707	0.82	Y	005250	500	253 억		2689643	N	N	278	N	00	N
53	20230721	130200	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14150	370	2	2.69	1186497600	84053	124.91	13750	14290	13750	17910	9650	13780	14116.06	5.72	68	34390	14066	13922	13736	13592	13406	13995	13665	253	4130	500	10190	10	1	47028210	6654	21.34	0.66	12	0.18	663.00	21315.00	21750	20220805	-34.94	13010	20230707	8.76	18000	-21.39	20230113	13010	8.76	20230707	21750	-34.94	20220805	13010	8.76	20230707	0.82	Y	005250	500	253 억		2689643	N	N	278	N	00	N
54	20230721	120202	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14210	430	2	3.12	1069937920	75833	112.69	13750	14290	13750	17910	9650	13780	14109.13	5.72	68	35750	14066	13922	13736	13592	13406	13995	13665	253	4130	500	10190	10	1	47028210	6683	21.43	0.67	12	0.16	663.00	21315.00	21750	20220805	-34.67	13010	20230707	9.22	18000	-21.06	20230113	13010	9.22	20230707	21750	-34.67	20220805	13010	9.22	20230707	0.82	Y	005250	500	253 억		2689643	N	N	278	N	00	N
55	20230721	110201	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14220	440	2	3.19	995639070	70605	104.92	13750	14290	13750	17910	9650	13780	14101.54	5.72	68	36530	14066	13922	13736	13592	13406	13995	13665	253	4130	500	10190	10	1	47028210	6687	21.45	0.67	12	0.15	663.00	21315.00	21750	20220805	-34.62	13010	20230707	9.30	18000	-21.00	20230113	13010	9.30	20230707	21750	-34.62	20220805	13010	9.30	20230707	0.82	Y	005250	500	253 억		2689643	N	N	278	N	00	N
56	20230721	100202	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14040	260	2	1.89	446839620	31936	47.46	13750	14080	13750	17910	9650	13780	13991.72	5.72	68	16721	14066	13922	13736	13592	13406	13995	13665	253	4130	500	10190	10	1	47028210	6603	21.18	0.66	12	0.07	663.00	21315.00	21750	20220805	-35.45	13010	20230707	7.92	18000	-22.00	20230113	13010	7.92	20230707	21750	-35.45	20220805	13010	7.92	20230707	0.82	Y	005250	500	253 억		2689643	N	N	278	N	00	N
57	20230721	090201	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13880	100	2	0.73	8210610	595	0.88	13750	13890	13750	17910	9650	13780	13799.34	5.72	68	-93	14066	13922	13736	13592	13406	13995	13665	253	4130	500	10190	10	1	47028210	6528	20.94	0.65	12	0.00	663.00	21315.00	21750	20220805	-36.18	13010	20230707	6.69	18000	-22.89	20230113	13010	6.69	20230707	21750	-36.18	20220805	13010	6.69	20230707	0.82	Y	005250	500	253 억		2689643	N	N	278	N	00	N
58	20230720	160201	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13780	190	2	1.40	927693700	67290	67.12	13700	13880	13550	17660	9520	13590	13786.50	5.66	0	25276	13810	13700	13610	13500	13410	13655	13455	253	4070	500	10050	10	1	47028210	6480	20.78	0.65	12	0.14	663.00	21315.00	21750	20220805	-36.64	13010	20230707	5.92	18000	-23.44	20230113	13010	5.92	20230707	21750	-36.64	20220805	13010	5.92	20230707	0.82	Y	005250	500	253 억		2661514	N	N	278	N	00	N
59	20230720	150200	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13780	190	2	1.40	807253790	58551	58.40	13700	13880	13550	17660	9520	13590	13787.19	5.66	0	21618	13810	13700	13610	13500	13410	13655	13455	253	4070	500	10050	10	1	47028210	6480	20.78	0.65	12	0.12	663.00	21315.00	21750	20220805	-36.64	13010	20230707	5.92	18000	-23.44	20230113	13010	5.92	20230707	21750	-36.64	20220805	13010	5.92	20230707	0.82	Y	005250	500	253 억		2661514	N	N	1753	N	00	N
60	20230720	140159	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13800	210	2	1.55	699965190	50769	50.64	13700	13880	13550	17660	9520	13590	13787.26	5.66	0	19320	13810	13700	13610	13500	13410	13655	13455	253	4070	500	10050	10	1	47028210	6490	20.81	0.65	12	0.11	663.00	21315.00	21750	20220805	-36.55	13010	20230707	6.07	18000	-23.33	20230113	13010	6.07	20230707	21750	-36.55	20220805	13010	6.07	20230707	0.82	Y	005250	500	253 억		2661514	N	N	1753	N	00	N
61	20230720	130200	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13830	240	2	1.77	650964230	47219	47.10	13700	13880	13550	17660	9520	13590	13786.07	5.66	0	19482	13810	13700	13610	13500	13410	13655	13455	253	4070	500	10050	10	1	47028210	6504	20.86	0.65	12	0.10	663.00	21315.00	21750	20220805	-36.41	13010	20230707	6.30	18000	-23.17	20230113	13010	6.30	20230707	21750	-36.41	20220805	13010	6.30	20230707	0.82	Y	005250	500	253 억		2661514	N	N	1753	N	00	N
62	20230720	120200	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13820	230	2	1.69	606999440	44038	43.92	13700	13880	13550	17660	9520	13590	13783.54	5.66	0	18289	13810	13700	13610	13500	13410	13655	13455	253	4070	500	10050	10	1	47028210	6499	20.84	0.65	12	0.09	663.00	21315.00	21750	20220805	-36.46	13010	20230707	6.23	18000	-23.22	20230113	13010	6.23	20230707	21750	-36.46	20220805	13010	6.23	20230707	0.82	Y	005250	500	253 억		2661514	N	N	1753	N	00	N
63	20230720	110201	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13810	220	2	1.62	440438820	32004	31.92	13700	13860	13550	17660	9520	13590	13761.99	5.66	0	13186	13810	13700	13610	13500	13410	13655	13455	253	4070	500	10050	10	1	47028210	6495	20.83	0.65	12	0.07	663.00	21315.00	21750	20220805	-36.51	13010	20230707	6.15	18000	-23.28	20230113	13010	6.15	20230707	21750	-36.51	20220805	13010	6.15	20230707	0.82	Y	005250	500	253 억		2661514	N	N	1753	N	00	N
64	20230720	100159	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13780	190	2	1.40	306691540	22310	22.25	13700	13850	13550	17660	9520	13590	13746.82	5.66	0	7124	13810	13700	13610	13500	13410	13655	13455	253	4070	500	10050	10	1	47028210	6480	20.78	0.65	12	0.05	663.00	21315.00	21750	20220805	-36.64	13010	20230707	5.92	18000	-23.44	20230113	13010	5.92	20230707	21750	-36.64	20220805	13010	5.92	20230707	0.82	Y	005250	500	253 억		2661514	N	N	1753	N	00	N
65	20230720	090200	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13640	50	2	0.37	24474100	1790	1.79	13700	13700	13610	17660	9520	13590	13672.68	5.66	0	-119	13810	13700	13610	13500	13410	13655	13455	253	4070	500	10050	10	1	47028210	6415	20.57	0.64	12	0.00	663.00	21315.00	21750	20220805	-37.29	13010	20230707	4.84	18000	-24.22	20230113	13010	4.84	20230707	21750	-37.29	20220805	13010	4.84	20230707	0.82	Y	005250	500	253 억		2661514	N	N	1753	N	00	N
66	20230719	160203	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13590	-20	5	-0.15	1363164480	100248	159.88	13610	13720	13520	17690	9530	13610	13597.92	5.62	0	17922	14210	13910	13740	13440	13270	13825	13355	253	4080	500	10070	10	1	47028210	6391	20.50	0.64	12	0.21	663.00	21315.00	21750	20220805	-37.52	13010	20230707	4.46	18000	-24.50	20230113	13010	4.46	20230707	21750	-37.52	20220805	13010	4.46	20230707	0.80	Y	005250	500	253 억		2641548	N	N	1753	N	00	N
67	20230719	150202	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13620	10	2	0.07	1249877200	91920	146.60	13610	13720	13520	17690	9530	13610	13597.45	5.62	0	16299	14210	13910	13740	13440	13270	13825	13355	253	4080	500	10070	10	1	47028210	6405	20.54	0.64	12	0.20	663.00	21315.00	21750	20220805	-37.38	13010	20230707	4.69	18000	-24.33	20230113	13010	4.69	20230707	21750	-37.38	20220805	13010	4.69	20230707	0.80	Y	005250	500	253 억		2641548	N	N	1637	N	00	N
68	20230719	140202	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13650	40	2	0.29	865240770	63561	101.37	13610	13720	13520	17690	9530	13610	13612.76	5.62	0	10766	14210	13910	13740	13440	13270	13825	13355	253	4080	500	10070	10	1	47028210	6419	20.59	0.64	12	0.14	663.00	21315.00	21750	20220805	-37.24	13010	20230707	4.92	18000	-24.17	20230113	13010	4.92	20230707	21750	-37.24	20220805	13010	4.92	20230707	0.80	Y	005250	500	253 억		2641548	N	N	1637	N	00	N
69	20230719	130200	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13700	90	2	0.66	610225200	44846	71.52	13610	13720	13520	17690	9530	13610	13607.13	5.62	0	4742	14210	13910	13740	13440	13270	13825	13355	253	4080	500	10070	10	1	47028210	6443	20.66	0.64	12	0.10	663.00	21315.00	21750	20220805	-37.01	13010	20230707	5.30	18000	-23.89	20230113	13010	5.30	20230707	21750	-37.01	20220805	13010	5.30	20230707	0.80	Y	005250	500	253 억		2641548	N	N	1637	N	00	N
70	20230719	120202	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13590	-20	5	-0.15	460580110	33871	54.02	13610	13680	13520	17690	9530	13610	13598.07	5.62	0	400	14210	13910	13740	13440	13270	13825	13355	253	4080	500	10070	10	1	47028210	6391	20.50	0.64	12	0.07	663.00	21315.00	21750	20220805	-37.52	13010	20230707	4.46	18000	-24.50	20230113	13010	4.46	20230707	21750	-37.52	20220805	13010	4.46	20230707	0.80	Y	005250	500	253 억		2641548	N	N	1637	N	00	N
71	20230719	110202	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13580	-30	5	-0.22	392927770	28894	46.08	13610	13680	13520	17690	9530	13610	13598.94	5.62	0	234	14210	13910	13740	13440	13270	13825	13355	253	4080	500	10070	10	1	47028210	6386	20.48	0.64	12	0.06	663.00	21315.00	21750	20220805	-37.56	13010	20230707	4.38	18000	-24.56	20230113	13010	4.38	20230707	21750	-37.56	20220805	13010	4.38	20230707	0.80	Y	005250	500	253 억		2641548	N	N	1637	N	00	N
72	20230719	100201	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13570	-40	5	-0.29	185577640	13660	21.79	13610	13670	13520	17690	9530	13610	13585.48	5.62	0	-2818	14210	13910	13740	13440	13270	13825	13355	253	4080	500	10070	10	1	47028210	6382	20.47	0.64	12	0.03	663.00	21315.00	21750	20220805	-37.61	13010	20230707	4.30	18000	-24.61	20230113	13010	4.30	20230707	21750	-37.61	20220805	13010	4.30	20230707	0.80	Y	005250	500	253 억		2641548	N	N	1637	N	00	N
73	20230719	090202	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13610	0	3	0.00	38836770	2852	4.55	13610	13670	13610	17690	9530	13610	13617.38	5.62	0	-70	14210	13910	13740	13440	13270	13825	13355	253	4080	500	10070	10	1	47028210	6401	20.53	0.64	12	0.01	663.00	21315.00	21750	20220805	-37.43	13010	20230707	4.61	18000	-24.39	20230113	13010	4.61	20230707	21750	-37.43	20220805	13010	4.61	20230707	0.80	Y	005250	500	253 억		2641548	N	N	1637	N	00	N
74	20230718	160201	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13610	-200	5	-1.45	860148780	62681	163.49	13940	14040	13570	17950	9670	13810	13722.64	5.61	0	2886	14076	13942	13856	13722	13636	13900	13680	253	4140	500	10210	10	1	47028210	6401	20.53	0.64	12	0.13	663.00	21315.00	21750	20220805	-37.43	13010	20230707	4.61	18000	-24.39	20230113	13010	4.61	20230707	21750	-37.43	20220805	13010	4.61	20230707	0.79	Y	005250	500	253 억		2639325	N	N	1637	N	00	N
75	20230718	150201	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13660	-150	5	-1.09	714398290	51970	135.55	13940	14040	13610	17950	9670	13810	13746.36	5.61	0	3137	14076	13942	13856	13722	13636	13900	13680	253	4140	500	10210	10	1	47028210	6424	20.60	0.64	12	0.11	663.00	21315.00	21750	20220805	-37.20	13010	20230707	5.00	18000	-24.11	20230113	13010	5.00	20230707	21750	-37.20	20220805	13010	5.00	20230707	0.79	Y	005250	500	253 억		2639325	N	N	3729	N	00	N
76	20230718	140200	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13640	-170	5	-1.23	649243280	47197	123.10	13940	14040	13610	17950	9670	13810	13756.03	5.61	0	2624	14076	13942	13856	13722	13636	13900	13680	253	4140	500	10210	10	1	47028210	6415	20.57	0.64	12	0.10	663.00	21315.00	21750	20220805	-37.29	13010	20230707	4.84	18000	-24.22	20230113	13010	4.84	20230707	21750	-37.29	20220805	13010	4.84	20230707	0.79	Y	005250	500	253 억		2639325	N	N	3729	N	00	N
77	20230718	130201	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13670	-140	5	-1.01	533729210	38726	101.01	13940	14040	13640	17950	9670	13810	13782.19	5.61	0	1460	14076	13942	13856	13722	13636	13900	13680	253	4140	500	10210	10	1	47028210	6429	20.62	0.64	12	0.08	663.00	21315.00	21750	20220805	-37.15	13010	20230707	5.07	18000	-24.06	20230113	13010	5.07	20230707	21750	-37.15	20220805	13010	5.07	20230707	0.79	Y	005250	500	253 억		2639325	N	N	3729	N	00	N
78	20230718	120201	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13690	-120	5	-0.87	485267910	35179	91.76	13940	14040	13640	17950	9670	13810	13794.25	5.61	0	1077	14076	13942	13856	13722	13636	13900	13680	253	4140	500	10210	10	1	47028210	6438	20.65	0.64	12	0.07	663.00	21315.00	21750	20220805	-37.06	13010	20230707	5.23	18000	-23.94	20230113	13010	5.23	20230707	21750	-37.06	20220805	13010	5.23	20230707	0.79	Y	005250	500	253 억		2639325	N	N	3729	N	00	N
79	20230718	110201	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13700	-110	5	-0.80	455768290	33024	86.14	13940	14040	13640	17950	9670	13810	13801.12	5.61	0	1018	14076	13942	13856	13722	13636	13900	13680	253	4140	500	10210	10	1	47028210	6443	20.66	0.64	12	0.07	663.00	21315.00	21750	20220805	-37.01	13010	20230707	5.30	18000	-23.89	20230113	13010	5.30	20230707	21750	-37.01	20220805	13010	5.30	20230707	0.79	Y	005250	500	253 억		2639325	N	N	3729	N	00	N
80	20230718	100201	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13720	-90	5	-0.65	232691100	16775	43.75	13940	14040	13700	17950	9670	13810	13871.30	5.61	0	2041	14076	13942	13856	13722	13636	13900	13680	253	4140	500	10210	10	1	47028210	6452	20.69	0.64	12	0.04	663.00	21315.00	21750	20220805	-36.92	13010	20230707	5.46	18000	-23.78	20230113	13010	5.46	20230707	21750	-36.92	20220805	13010	5.46	20230707	0.79	Y	005250	500	253 억		2639325	N	N	3729	N	00	N
81	20230718	090159	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13840	30	2	0.22	2728840	196	0.51	13940	13940	13840	17950	9670	13810	13922.65	5.61	0	149	14076	13942	13856	13722	13636	13900	13680	253	4140	500	10210	10	1	47028210	6509	20.87	0.65	12	0.00	663.00	21315.00	21750	20220805	-36.37	13010	20230707	6.38	18000	-23.11	20230113	13010	6.38	20230707	21750	-36.37	20220805	13010	6.38	20230707	0.79	Y	005250	500	253 억		2639325	N	N	3729	N	00	N
82	20230717	160201	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13810	-120	5	-0.86	530877420	38339	55.06	13900	13990	13770	18100	9760	13930	13847.78	5.62	0	-8950	14216	14072	13956	13812	13696	14015	13755	253	4170	500	10300	10	1	47028210	6495	20.83	0.65	12	0.08	663.00	21315.00	21750	20220805	-36.51	13010	20230707	6.15	18000	-23.28	20230113	13010	6.15	20230707	21750	-36.51	20220805	13010	6.15	20230707	0.79	Y	005250	500	253 억		2643709	N	N	3729	N	00	N
83	20230717	150200	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13820	-110	5	-0.79	479389320	34612	49.70	13900	13990	13770	18100	9760	13930	13850.38	5.62	0	-8461	14216	14072	13956	13812	13696	14015	13755	253	4170	500	10300	10	1	47028210	6499	20.84	0.65	12	0.07	663.00	21315.00	21750	20220805	-36.46	13010	20230707	6.23	18000	-23.22	20230113	13010	6.23	20230707	21750	-36.46	20220805	13010	6.23	20230707	0.79	Y	005250	500	253 억		2643709	N	N	6905	N	00	N
84	20230717	140201	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13790	-140	5	-1.01	402267530	29029	41.69	13900	13990	13770	18100	9760	13930	13857.44	5.62	0	-7352	14216	14072	13956	13812	13696	14015	13755	253	4170	500	10300	10	1	47028210	6485	20.80	0.65	12	0.06	663.00	21315.00	21750	20220805	-36.60	13010	20230707	6.00	18000	-23.39	20230113	13010	6.00	20230707	21750	-36.60	20220805	13010	6.00	20230707	0.79	Y	005250	500	253 억		2643709	N	N	6905	N	00	N
85	20230717	130159	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13780	-150	5	-1.08	346652090	24993	35.89	13900	13990	13770	18100	9760	13930	13869.97	5.62	0	-6413	14216	14072	13956	13812	13696	14015	13755	253	4170	500	10300	10	1	47028210	6480	20.78	0.65	12	0.05	663.00	21315.00	21750	20220805	-36.64	13010	20230707	5.92	18000	-23.44	20230113	13010	5.92	20230707	21750	-36.64	20220805	13010	5.92	20230707	0.79	Y	005250	500	253 억		2643709	N	N	6905	N	00	N
86	20230717	120201	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13830	-100	5	-0.72	271998300	19585	28.13	13900	13990	13810	18100	9760	13930	13888.09	5.62	0	-5569	14216	14072	13956	13812	13696	14015	13755	253	4170	500	10300	10	1	47028210	6504	20.86	0.65	12	0.04	663.00	21315.00	21750	20220805	-36.41	13010	20230707	6.30	18000	-23.17	20230113	13010	6.30	20230707	21750	-36.41	20220805	13010	6.30	20230707	0.79	Y	005250	500	253 억		2643709	N	N	6905	N	00	N
87	20230717	110200	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13870	-60	5	-0.43	203349060	14623	21.00	13900	13990	13850	18100	9760	13930	13906.11	5.62	0	-3648	14216	14072	13956	13812	13696	14015	13755	253	4170	500	10300	10	1	47028210	6523	20.92	0.65	12	0.03	663.00	21315.00	21750	20220805	-36.23	13010	20230707	6.61	18000	-22.94	20230113	13010	6.61	20230707	21750	-36.23	20220805	13010	6.61	20230707	0.79	Y	005250	500	253 억		2643709	N	N	6905	N	00	N
88	20230717	100200	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13980	50	2	0.36	104773360	7529	10.81	13900	13990	13850	18100	9760	13930	13915.97	5.62	0	-665	14216	14072	13956	13812	13696	14015	13755	253	4170	500	10300	10	1	47028210	6575	21.09	0.66	12	0.02	663.00	21315.00	21750	20220805	-35.72	13010	20230707	7.46	18000	-22.33	20230113	13010	7.46	20230707	21750	-35.72	20220805	13010	7.46	20230707	0.79	Y	005250	500	253 억		2643709	N	N	6905	N	00	N
89	20230717	090200	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13930	0	3	0.00	6683610	481	0.69	13900	13980	13880	18100	9760	13930	13895.24	5.62	0	-106	14216	14072	13956	13812	13696	14015	13755	253	4170	500	10300	10	1	47028210	6551	21.01	0.65	12	0.00	663.00	21315.00	21750	20220805	-35.95	13010	20230707	7.07	18000	-22.61	20230113	13010	7.07	20230707	21750	-35.95	20220805	13010	7.07	20230707	0.79	Y	005250	500	253 억		2643709	N	N	6905	N	00	N
90	20230714	160159	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13930	110	2	0.80	973327500	69620	96.52	13970	14100	13840	17960	9680	13820	13980.57	5.60	0	2957	14306	14062	13756	13512	13206	14185	13635	253	4140	500	10220	10	1	47028210	6551	21.01	0.65	12	0.15	663.00	21315.00	21750	20220805	-35.95	13010	20230707	7.07	18000	-22.61	20230113	13010	7.07	20230707	21750	-35.95	20220805	13010	7.07	20230707	0.79	Y	005250	500	253 억		2631649	N	N	6905	N	00	N
91	20230714	150200	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13920	100	2	0.72	868968920	62125	86.13	13970	14100	13840	17960	9680	13820	13987.43	5.60	0	2886	14306	14062	13756	13512	13206	14185	13635	253	4140	500	10220	10	1	47028210	6546	21.00	0.65	12	0.13	663.00	21315.00	21750	20220805	-36.00	13010	20230707	6.99	18000	-22.67	20230113	13010	6.99	20230707	21750	-36.00	20220805	13010	6.99	20230707	0.79	Y	005250	500	253 억		2631649	N	N	5288	N	00	N
92	20230714	140159	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13980	160	2	1.16	662329410	47296	65.57	13970	14100	13840	17960	9680	13820	14003.92	5.60	0	-264	14306	14062	13756	13512	13206	14185	13635	253	4140	500	10220	10	1	47028210	6575	21.09	0.66	12	0.10	663.00	21315.00	21750	20220805	-35.72	13010	20230707	7.46	18000	-22.33	20230113	13010	7.46	20230707	21750	-35.72	20220805	13010	7.46	20230707	0.79	Y	005250	500	253 억		2631649	N	N	5288	N	00	N
93	20230714	130158	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14070	250	2	1.81	534076080	38162	52.91	13970	14100	13840	17960	9680	13820	13994.97	5.60	0	-536	14306	14062	13756	13512	13206	14185	13635	253	4140	500	10220	10	1	47028210	6617	21.22	0.66	12	0.08	663.00	21315.00	21750	20220805	-35.31	13010	20230707	8.15	18000	-21.83	20230113	13010	8.15	20230707	21750	-35.31	20220805	13010	8.15	20230707	0.79	Y	005250	500	253 억		2631649	N	N	5288	N	00	N
94	20230714	120159	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14070	250	2	1.81	451205750	32272	44.74	13970	14100	13840	17960	9680	13820	13981.34	5.60	0	-2472	14306	14062	13756	13512	13206	14185	13635	253	4140	500	10220	10	1	47028210	6617	21.22	0.66	12	0.07	663.00	21315.00	21750	20220805	-35.31	13010	20230707	8.15	18000	-21.83	20230113	13010	8.15	20230707	21750	-35.31	20220805	13010	8.15	20230707	0.79	Y	005250	500	253 억		2631649	N	N	5288	N	00	N
95	20230714	110159	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14070	250	2	1.81	318615350	22837	31.66	13970	14100	13840	17960	9680	13820	13951.72	5.60	0	-1177	14306	14062	13756	13512	13206	14185	13635	253	4140	500	10220	10	1	47028210	6617	21.22	0.66	12	0.05	663.00	21315.00	21750	20220805	-35.31	13010	20230707	8.15	18000	-21.83	20230113	13010	8.15	20230707	21750	-35.31	20220805	13010	8.15	20230707	0.79	Y	005250	500	253 억		2631649	N	N	5288	N	00	N
96	20230714	100201	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13860	40	2	0.29	115197560	8283	11.48	13970	13970	13840	17960	9680	13820	13907.71	5.60	0	-1509	14306	14062	13756	13512	13206	14185	13635	253	4140	500	10220	10	1	47028210	6518	20.90	0.65	12	0.02	663.00	21315.00	21750	20220805	-36.28	13010	20230707	6.53	18000	-23.00	20230113	13010	6.53	20230707	21750	-36.28	20220805	13010	6.53	20230707	0.79	Y	005250	500	253 억		2631649	N	N	5288	N	00	N
97	20230714	090200	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13940	120	2	0.87	7602660	545	0.76	13970	13970	13920	17960	9680	13820	13949.83	5.60	0	-202	14306	14062	13756	13512	13206	14185	13635	253	4140	500	10220	10	1	47028210	6556	21.03	0.65	12	0.00	663.00	21315.00	21750	20220805	-35.91	13010	20230707	7.15	18000	-22.56	20230113	13010	7.15	20230707	21750	-35.91	20220805	13010	7.15	20230707	0.79	Y	005250	500	253 억		2631649	N	N	5288	N	00	N
98	20230713	160159	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13820	380	2	2.83	998223040	72044	264.57	13450	14000	13450	17470	9410	13440	13855.76	5.58	0	3423	13626	13532	13426	13332	13226	13580	13380	253	4030	500	9940	10	1	47028210	6499	20.84	0.65	12	0.15	663.00	21315.00	21750	20220805	-36.46	13010	20230707	6.23	18000	-23.22	20230113	13010	6.23	20230707	21750	-36.46	20220805	13010	6.23	20230707	0.79	Y	005250	500	253 억		2624092	N	N	5288	N	00	N
99	20230713	150157	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13890	450	2	3.35	756534750	54568	200.39	13450	14000	13450	17470	9410	13440	13864.07	5.58	0	6470	13626	13532	13426	13332	13226	13580	13380	253	4030	500	9940	10	1	47028210	6532	20.95	0.65	12	0.12	663.00	21315.00	21750	20220805	-36.14	13010	20230707	6.76	18000	-22.83	20230113	13010	6.76	20230707	21750	-36.14	20220805	13010	6.76	20230707	0.79	Y	005250	500	253 억		2624092	N	N	1128	N	00	N
100	20230713	140158	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13840	400	2	2.98	688489110	49665	182.38	13450	14000	13450	17470	9410	13440	13862.66	5.58	0	6424	13626	13532	13426	13332	13226	13580	13380	253	4030	500	9940	10	1	47028210	6509	20.87	0.65	12	0.11	663.00	21315.00	21750	20220805	-36.37	13010	20230707	6.38	18000	-23.11	20230113	13010	6.38	20230707	21750	-36.37	20220805	13010	6.38	20230707	0.79	Y	005250	500	253 억		2624092	N	N	1128	N	00	N
101	20230713	130158	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13870	430	2	3.20	607851130	43843	161.00	13450	14000	13450	17470	9410	13440	13864.27	5.58	0	8219	13626	13532	13426	13332	13226	13580	13380	253	4030	500	9940	10	1	47028210	6523	20.92	0.65	12	0.09	663.00	21315.00	21750	20220805	-36.23	13010	20230707	6.61	18000	-22.94	20230113	13010	6.61	20230707	21750	-36.23	20220805	13010	6.61	20230707	0.79	Y	005250	500	253 억		2624092	N	N	1128	N	00	N
102	20230713	120157	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13890	450	2	3.35	536902020	38739	142.26	13450	14000	13450	17470	9410	13440	13859.47	5.58	0	7967	13626	13532	13426	13332	13226	13580	13380	253	4030	500	9940	10	1	47028210	6532	20.95	0.65	12	0.08	663.00	21315.00	21750	20220805	-36.14	13010	20230707	6.76	18000	-22.83	20230113	13010	6.76	20230707	21750	-36.14	20220805	13010	6.76	20230707	0.79	Y	005250	500	253 억		2624092	N	N	1128	N	00	N
103	20230713	110159	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13940	500	2	3.72	375934140	27189	99.85	13450	13970	13450	17470	9410	13440	13826.70	5.58	0	8481	13626	13532	13426	13332	13226	13580	13380	253	4030	500	9940	10	1	47028210	6556	21.03	0.65	12	0.06	663.00	21315.00	21750	20220805	-35.91	13010	20230707	7.15	18000	-22.56	20230113	13010	7.15	20230707	21750	-35.91	20220805	13010	7.15	20230707	0.79	Y	005250	500	253 억		2624092	N	N	1128	N	00	N
104	20230713	100159	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13800	360	2	2.68	212336940	15425	56.65	13450	13900	13450	17470	9410	13440	13765.77	5.58	0	6233	13626	13532	13426	13332	13226	13580	13380	253	4030	500	9940	10	1	47028210	6490	20.81	0.65	12	0.03	663.00	21315.00	21750	20220805	-36.55	13010	20230707	6.07	18000	-23.33	20230113	13010	6.07	20230707	21750	-36.55	20220805	13010	6.07	20230707	0.79	Y	005250	500	253 억		2624092	N	N	1128	N	00	N
105	20230713	090148	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13640	200	2	1.49	17031880	1261	4.63	13450	13640	13450	17470	9410	13440	13506.65	5.58	0	618	13626	13532	13426	13332	13226	13580	13380	253	4030	500	9940	10	1	47028210	6415	20.57	0.64	12	0.00	663.00	21315.00	21750	20220805	-37.29	13010	20230707	4.84	18000	-24.22	20230113	13010	4.84	20230707	21750	-37.29	20220805	13010	4.84	20230707	0.79	Y	005250	500	253 억		2624092	N	N	1128	N	00	N
106	20230712	160157	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13440	80	2	0.60	364943610	27202	73.00	13360	13520	13320	17360	9360	13360	13416.05	5.56	0	7769	13600	13480	13380	13260	13160	13540	13320	253	4000	500	9880	10	1	47028210	6321	20.27	0.63	12	0.06	663.00	21315.00	21750	20220805	-38.21	13010	20230707	3.31	18000	-25.33	20230113	13010	3.31	20230707	21750	-38.21	20220805	13010	3.31	20230707	0.79	Y	005250	500	253 억		2615421	N	N	1128	N	00	N
107	20230712	150157	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13450	90	2	0.67	323201880	24099	64.67	13360	13520	13320	17360	9360	13360	13411.42	5.56	0	5916	13600	13480	13380	13260	13160	13540	13320	253	4000	500	9880	10	1	47028210	6325	20.29	0.63	12	0.05	663.00	21315.00	21750	20220805	-38.16	13010	20230707	3.38	18000	-25.28	20230113	13010	3.38	20230707	21750	-38.16	20220805	13010	3.38	20230707	0.79	Y	005250	500	253 억		2615421	N	N	4081	N	00	N
108	20230712	140156	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13440	80	2	0.60	231217590	17273	46.36	13360	13460	13320	17360	9360	13360	13386.07	5.56	0	1060	13600	13480	13380	13260	13160	13540	13320	253	4000	500	9880	10	1	47028210	6321	20.27	0.63	12	0.04	663.00	21315.00	21750	20220805	-38.21	13010	20230707	3.31	18000	-25.33	20230113	13010	3.31	20230707	21750	-38.21	20220805	13010	3.31	20230707	0.79	Y	005250	500	253 억		2615421	N	N	4081	N	00	N
109	20230712	130157	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13390	30	2	0.22	175148490	13094	35.14	13360	13440	13320	17360	9360	13360	13376.24	5.56	0	-704	13600	13480	13380	13260	13160	13540	13320	253	4000	500	9880	10	1	47028210	6297	20.20	0.63	12	0.03	663.00	21315.00	21750	20220805	-38.44	13010	20230707	2.92	18000	-25.61	20230113	13010	2.92	20230707	21750	-38.44	20220805	13010	2.92	20230707	0.79	Y	005250	500	253 억		2615421	N	N	4081	N	00	N
110	20230712	120157	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13360	0	3	0.00	148490010	11101	29.79	13360	13440	13320	17360	9360	13360	13376.27	5.56	0	-1064	13600	13480	13380	13260	13160	13540	13320	253	4000	500	9880	10	1	47028210	6283	20.15	0.63	12	0.02	663.00	21315.00	21750	20220805	-38.57	13010	20230707	2.69	18000	-25.78	20230113	13010	2.69	20230707	21750	-38.57	20220805	13010	2.69	20230707	0.79	Y	005250	500	253 억		2615421	N	N	4081	N	00	N
111	20230712	110157	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13360	0	3	0.00	108282640	8094	21.72	13360	13440	13320	17360	9360	13360	13378.14	5.56	0	-1399	13600	13480	13380	13260	13160	13540	13320	253	4000	500	9880	10	1	47028210	6283	20.15	0.63	12	0.02	663.00	21315.00	21750	20220805	-38.57	13010	20230707	2.69	18000	-25.78	20230113	13010	2.69	20230707	21750	-38.57	20220805	13010	2.69	20230707	0.79	Y	005250	500	253 억		2615421	N	N	4081	N	00	N
112	20230712	100158	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13400	40	2	0.30	52706270	3943	10.58	13360	13440	13320	17360	9360	13360	13367.05	5.56	0	757	13600	13480	13380	13260	13160	13540	13320	253	4000	500	9880	10	1	47028210	6302	20.21	0.63	12	0.01	663.00	21315.00	21750	20220805	-38.39	13010	20230707	3.00	18000	-25.56	20230113	13010	3.00	20230707	21750	-38.39	20220805	13010	3.00	20230707	0.79	Y	005250	500	253 억		2615421	N	N	4081	N	00	N
113	20230712	090158	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13380	20	2	0.15	1804930	135	0.36	13360	13410	13360	17360	9360	13360	13369.85	5.56	0	7	13600	13480	13380	13260	13160	13540	13320	253	4000	500	9880	10	1	47028210	6292	20.18	0.63	12	0.00	663.00	21315.00	21750	20220805	-38.48	13010	20230707	2.84	18000	-25.67	20230113	13010	2.84	20230707	21750	-38.48	20220805	13010	2.84	20230707	0.79	Y	005250	500	253 억		2615421	N	N	4081	N	00	N
114	20230711	160156	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13360	100	2	0.75	496722040	37189	78.58	13290	13500	13280	17230	9290	13260	13356.69	5.56	0	1034	14586	13922	13586	12922	12586	13760	12760	253	3970	500	9810	10	1	47028210	6283	20.15	0.63	12	0.08	663.00	21315.00	21750	20220805	-38.57	13010	20230707	2.69	18000	-25.78	20230113	13010	2.69	20230707	21750	-38.57	20220805	13010	2.69	20230707	0.79	Y	005250	500	253 억		2613390	N	N	4081	N	00	N
115	20230711	150155	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13340	80	2	0.60	450476380	33732	71.28	13290	13500	13280	17230	9290	13260	13354.57	5.56	0	-405	14586	13922	13586	12922	12586	13760	12760	253	3970	500	9810	10	1	47028210	6274	20.12	0.63	12	0.07	663.00	21315.00	21750	20220805	-38.67	13010	20230707	2.54	18000	-25.89	20230113	13010	2.54	20230707	21750	-38.67	20220805	13010	2.54	20230707	0.79	Y	005250	500	253 억		2613390	N	N	9139	N	00	N
116	20230711	140155	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13320	60	2	0.45	352274930	26372	55.72	13290	13500	13280	17230	9290	13260	13357.91	5.56	0	-2039	14586	13922	13586	12922	12586	13760	12760	253	3970	500	9810	10	1	47028210	6264	20.09	0.62	12	0.06	663.00	21315.00	21750	20220805	-38.76	13010	20230707	2.38	18000	-26.00	20230113	13010	2.38	20230707	21750	-38.76	20220805	13010	2.38	20230707	0.79	Y	005250	500	253 억		2613390	N	N	9139	N	00	N
117	20230711	130155	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13310	50	2	0.38	282394860	21121	44.63	13290	13500	13280	17230	9290	13260	13370.34	5.56	0	-891	14586	13922	13586	12922	12586	13760	12760	253	3970	500	9810	10	1	47028210	6259	20.08	0.62	12	0.04	663.00	21315.00	21750	20220805	-38.80	13010	20230707	2.31	18000	-26.06	20230113	13010	2.31	20230707	21750	-38.80	20220805	13010	2.31	20230707	0.79	Y	005250	500	253 억		2613390	N	N	9139	N	00	N
118	20230711	120156	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13370	110	2	0.83	252160740	18852	39.83	13290	13500	13280	17230	9290	13260	13375.81	5.56	0	-469	14586	13922	13586	12922	12586	13760	12760	253	3970	500	9810	10	1	47028210	6288	20.17	0.63	12	0.04	663.00	21315.00	21750	20220805	-38.53	13010	20230707	2.77	18000	-25.72	20230113	13010	2.77	20230707	21750	-38.53	20220805	13010	2.77	20230707	0.79	Y	005250	500	253 억		2613390	N	N	9139	N	00	N
119	20230711	110157	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13310	50	2	0.38	216063200	16140	34.10	13290	13500	13280	17230	9290	13260	13386.82	5.56	0	-330	14586	13922	13586	12922	12586	13760	12760	253	3970	500	9810	10	1	47028210	6259	20.08	0.62	12	0.03	663.00	21315.00	21750	20220805	-38.80	13010	20230707	2.31	18000	-26.06	20230113	13010	2.31	20230707	21750	-38.80	20220805	13010	2.31	20230707	0.79	Y	005250	500	253 억		2613390	N	N	9139	N	00	N
120	20230711	100157	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13450	190	2	1.43	140642880	10500	22.19	13290	13500	13280	17230	9290	13260	13394.56	5.56	0	2314	14586	13922	13586	12922	12586	13760	12760	253	3970	500	9810	10	1	47028210	6325	20.29	0.63	12	0.02	663.00	21315.00	21750	20220805	-38.16	13010	20230707	3.38	18000	-25.28	20230113	13010	3.38	20230707	21750	-38.16	20220805	13010	3.38	20230707	0.79	Y	005250	500	253 억		2613390	N	N	9139	N	00	N
121	20230711	090156	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13290	30	2	0.23	8757720	659	1.39	13290	13300	13280	17230	9290	13260	13289.41	5.56	0	174	14586	13922	13586	12922	12586	13760	12760	253	3970	500	9810	10	1	47028210	6250	20.05	0.62	12	0.00	663.00	21315.00	21750	20220805	-38.90	13010	20230707	2.15	18000	-26.17	20230113	13010	2.15	20230707	21750	-38.90	20220805	13010	2.15	20230707	0.79	Y	005250	500	253 억		2613390	N	N	9139	N	00	N
122	20230710	160156	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13260	-110	5	-0.82	635844350	47279	39.47	13260	14250	13250	17380	9360	13370	13450.87	5.57	0	-9134	14223	13796	13403	12976	12583	13600	12780	253	4010	500	9890	10	1	47028210	6236	20.00	0.62	12	0.10	663.00	21315.00	21750	20220805	-39.03	13010	20230707	1.92	18000	-26.33	20230113	13010	1.92	20230707	21750	-39.03	20220805	13010	1.92	20230707	0.79	Y	005250	500	253 억		2619678	N	N	9139	N	00	N
123	20230710	150155	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13280	-90	5	-0.67	572261060	42485	35.47	13260	14250	13250	17380	9360	13370	13469.72	5.57	0	-8664	14223	13796	13403	12976	12583	13600	12780	253	4010	500	9890	10	1	47028210	6245	20.03	0.62	12	0.09	663.00	21315.00	21750	20220805	-38.94	13010	20230707	2.08	18000	-26.22	20230113	13010	2.08	20230707	21750	-38.94	20220805	13010	2.08	20230707	0.79	Y	005250	500	253 억		2619678	N	N	19825	N	00	N
124	20230710	140154	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13330	-40	5	-0.30	424535350	31360	26.18	13260	14250	13260	17380	9360	13370	13537.48	5.57	0	-8443	14223	13796	13403	12976	12583	13600	12780	253	4010	500	9890	10	1	47028210	6269	20.11	0.63	12	0.07	663.00	21315.00	21750	20220805	-38.71	13010	20230707	2.46	18000	-25.94	20230113	13010	2.46	20230707	21750	-38.71	20220805	13010	2.46	20230707	0.79	Y	005250	500	253 억		2619678	N	N	19825	N	00	N
125	20230710	130153	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13340	-30	5	-0.22	396616310	29266	24.43	13260	14250	13260	17380	9360	13370	13552.12	5.57	0	-6952	14223	13796	13403	12976	12583	13600	12780	253	4010	500	9890	10	1	47028210	6274	20.12	0.63	12	0.06	663.00	21315.00	21750	20220805	-38.67	13010	20230707	2.54	18000	-25.89	20230113	13010	2.54	20230707	21750	-38.67	20220805	13010	2.54	20230707	0.79	Y	005250	500	253 억		2619678	N	N	19825	N	00	N
126	20230710	120156	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13380	10	2	0.07	356869540	26284	21.94	13260	14250	13260	17380	9360	13370	13577.44	5.57	0	-6161	14223	13796	13403	12976	12583	13600	12780	253	4010	500	9890	10	1	47028210	6292	20.18	0.63	12	0.06	663.00	21315.00	21750	20220805	-38.48	13010	20230707	2.84	18000	-25.67	20230113	13010	2.84	20230707	21750	-38.48	20220805	13010	2.84	20230707	0.79	Y	005250	500	253 억		2619678	N	N	19825	N	00	N
127	20230710	110156	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13430	60	2	0.45	332352090	24454	20.41	13260	14250	13260	17380	9360	13370	13590.91	5.57	0	-5172	14223	13796	13403	12976	12583	13600	12780	253	4010	500	9890	10	1	47028210	6316	20.26	0.63	12	0.05	663.00	21315.00	21750	20220805	-38.25	13010	20230707	3.23	18000	-25.39	20230113	13010	3.23	20230707	21750	-38.25	20220805	13010	3.23	20230707	0.79	Y	005250	500	253 억		2619678	N	N	19825	N	00	N
128	20230710	100155	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13480	110	2	0.82	294281040	21624	18.05	13260	14250	13260	17380	9360	13370	13609.00	5.57	0	-4317	14223	13796	13403	12976	12583	13600	12780	253	4010	500	9890	10	1	47028210	6339	20.33	0.63	12	0.05	663.00	21315.00	21750	20220805	-38.02	13010	20230707	3.61	18000	-25.11	20230113	13010	3.61	20230707	21750	-38.02	20220805	13010	3.61	20230707	0.79	Y	005250	500	253 억		2619678	N	N	19825	N	00	N
129	20230710	090155	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13360	-10	5	-0.07	19741520	1487	1.24	13260	13360	13260	17380	9360	13370	13276.07	5.57	0	25	14223	13796	13403	12976	12583	13600	12780	253	4010	500	9890	10	1	47028210	6283	20.15	0.63	12	0.00	663.00	21315.00	21750	20220805	-38.57	13010	20230707	2.69	18000	-25.78	20230113	13010	2.69	20230707	21750	-38.57	20220805	13010	2.69	20230707	0.79	Y	005250	500	253 억		2619678	N	N	19825	N	00	N
130	20230707	160154	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	13370	-540	5	-3.88	1608905150	119180	197.75	13800	13830	13010	18080	9740	13910	13500.47	5.61	0	-16719	14136	14022	13866	13752	13596	14080	13810	253	4170	500	10290	10	1	47028210	6288	20.17	0.63	12	0.25	663.00	21315.00	21750	20220805	-38.53	13010	20230707	2.77	18000	-25.72	20230113	13010	2.77	20230707	21750	-38.53	20220805	13010	2.77	20230707	0.79	Y	005250	500	253 억		2636055	N	N	19825	N	00	N
131	20230707	150155	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	13370	-540	5	-3.88	1504803690	111388	184.82	13800	13830	13010	18080	9740	13910	13509.57	5.61	0	-17594	14136	14022	13866	13752	13596	14080	13810	253	4170	500	10290	10	1	47028210	6288	20.17	0.63	12	0.24	663.00	21315.00	21750	20220805	-38.53	13010	20230707	2.77	18000	-25.72	20230113	13010	2.77	20230707	21750	-38.53	20220805	13010	2.77	20230707	0.79	Y	005250	500	253 억		2636055	N	N	12308	N	00	N
132	20230707	140157	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	13420	-490	5	-3.52	973924020	71507	118.65	13800	13830	13400	18080	9740	13910	13619.98	5.61	0	-17986	14136	14022	13866	13752	13596	14080	13810	253	4170	500	10290	10	1	47028210	6311	20.24	0.63	12	0.15	663.00	21315.00	21750	20220805	-38.30	13400	20230707	0.15	18000	-25.44	20230113	13400	0.15	20230707	21750	-38.30	20220805	13400	0.15	20230707	0.79	Y	005250	500	253 억		2636055	N	N	12308	N	00	N
133	20230707	130156	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	13560	-350	5	-2.52	641896950	46827	77.70	13800	13830	13560	18080	9740	13910	13707.84	5.61	0	-16977	14136	14022	13866	13752	13596	14080	13810	253	4170	500	10290	10	1	47028210	6377	20.45	0.64	12	0.10	663.00	21315.00	21750	20220805	-37.66	13560	20230707	0.00	18000	-24.67	20230113	13560	0.00	20230707	21750	-37.66	20220805	13560	0.00	20230707	0.79	Y	005250	500	253 억		2636055	N	N	12308	N	00	N
134	20230707	120155	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	13700	-210	5	-1.51	433232470	31552	52.35	13800	13830	13670	18080	9740	13910	13730.75	5.61	0	-16171	14136	14022	13866	13752	13596	14080	13810	253	4170	500	10290	10	1	47028210	6443	20.66	0.64	12	0.07	663.00	21315.00	21750	20220805	-37.01	13670	20230707	0.22	18000	-23.89	20230113	13670	0.22	20230707	21750	-37.01	20220805	13670	0.22	20230707	0.79	Y	005250	500	253 억		2636055	N	N	12308	N	00	N
135	20230707	110156	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	13690	-220	5	-1.58	358748370	26115	43.33	13800	13830	13670	18080	9740	13910	13737.25	5.61	0	-13137	14136	14022	13866	13752	13596	14080	13810	253	4170	500	10290	10	1	47028210	6438	20.65	0.64	12	0.06	663.00	21315.00	21750	20220805	-37.06	13670	20230707	0.15	18000	-23.94	20230113	13670	0.15	20230707	21750	-37.06	20220805	13670	0.15	20230707	0.79	Y	005250	500	253 억		2636055	N	N	12308	N	00	N
136	20230707	100156	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13770	-140	5	-1.01	165624390	12021	19.95	13800	13830	13710	18080	9740	13910	13777.92	5.61	0	-3117	14136	14022	13866	13752	13596	14080	13810	253	4170	500	10290	10	1	47028210	6476	20.77	0.65	12	0.03	663.00	21315.00	21750	20220805	-36.69	13680	20230623	0.66	18000	-23.50	20230113	13680	0.66	20230623	21750	-36.69	20220805	13680	0.66	20230623	0.79	Y	005250	500	253 억		2636055	N	N	12308	N	00	N
137	20230707	090155	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13810	-100	5	-0.72	19052460	1381	2.29	13800	13820	13730	18080	9740	13910	13796.13	5.61	0	-605	14136	14022	13866	13752	13596	14080	13810	253	4170	500	10290	10	1	47028210	6495	20.83	0.65	12	0.00	663.00	21315.00	21750	20220805	-36.51	13680	20230623	0.95	18000	-23.28	20230113	13680	0.95	20230623	21750	-36.51	20220805	13680	0.95	20230623	0.79	Y	005250	500	253 억		2636055	N	N	12308	N	00	N
138	20230706	160153	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13910	-80	5	-0.57	833387430	60153	140.69	13900	13980	13710	18180	9800	13990	13854.44	5.66	0	-12649	14216	14102	14026	13912	13836	14160	13970	253	4190	500	10350	10	1	47028210	6542	20.98	0.65	12	0.13	663.00	21315.00	21750	20220805	-36.05	13680	20230623	1.68	18000	-22.72	20230113	13680	1.68	20230623	21750	-36.05	20220805	13680	1.68	20230623	0.79	Y	005250	500	253 억		2659940	N	N	12308	N	00	N
139	20230706	150155	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13890	-100	5	-0.71	702672300	50749	118.69	13900	13980	13710	18180	9800	13990	13846.03	5.66	0	-11815	14216	14102	14026	13912	13836	14160	13970	253	4190	500	10350	10	1	47028210	6532	20.95	0.65	12	0.11	663.00	21315.00	21750	20220805	-36.14	13680	20230623	1.54	18000	-22.83	20230113	13680	1.54	20230623	21750	-36.14	20220805	13680	1.54	20230623	0.79	Y	005250	500	253 억		2659940	N	N	6276	N	00	N
140	20230706	140154	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13930	-60	5	-0.43	640306540	46258	108.19	13900	13980	13710	18180	9800	13990	13842.07	5.66	0	-12032	14216	14102	14026	13912	13836	14160	13970	253	4190	500	10350	10	1	47028210	6551	21.01	0.65	12	0.10	663.00	21315.00	21750	20220805	-35.95	13680	20230623	1.83	18000	-22.61	20230113	13680	1.83	20230623	21750	-35.95	20220805	13680	1.83	20230623	0.79	Y	005250	500	253 억		2659940	N	N	6276	N	00	N
141	20230706	130154	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13880	-110	5	-0.79	550036250	39752	92.97	13900	13980	13710	18180	9800	13990	13836.69	5.66	0	-9978	14216	14102	14026	13912	13836	14160	13970	253	4190	500	10350	10	1	47028210	6528	20.94	0.65	12	0.08	663.00	21315.00	21750	20220805	-36.18	13680	20230623	1.46	18000	-22.89	20230113	13680	1.46	20230623	21750	-36.18	20220805	13680	1.46	20230623	0.79	Y	005250	500	253 억		2659940	N	N	6276	N	00	N
142	20230706	120154	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13880	-110	5	-0.79	470876260	34042	79.62	13900	13980	13710	18180	9800	13990	13832.21	5.66	0	-10688	14216	14102	14026	13912	13836	14160	13970	253	4190	500	10350	10	1	47028210	6528	20.94	0.65	12	0.07	663.00	21315.00	21750	20220805	-36.18	13680	20230623	1.46	18000	-22.89	20230113	13680	1.46	20230623	21750	-36.18	20220805	13680	1.46	20230623	0.79	Y	005250	500	253 억		2659940	N	N	6276	N	00	N
143	20230706	110155	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13920	-70	5	-0.50	409075390	29599	69.23	13900	13980	13710	18180	9800	13990	13820.58	5.66	0	-9800	14216	14102	14026	13912	13836	14160	13970	253	4190	500	10350	10	1	47028210	6546	21.00	0.65	12	0.06	663.00	21315.00	21750	20220805	-36.00	13680	20230623	1.75	18000	-22.67	20230113	13680	1.75	20230623	21750	-36.00	20220805	13680	1.75	20230623	0.79	Y	005250	500	253 억		2659940	N	N	6276	N	00	N
144	20230706	100154	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13810	-180	5	-1.29	266743670	19360	45.28	13900	13910	13710	18180	9800	13990	13778.08	5.66	0	-7309	14216	14102	14026	13912	13836	14160	13970	253	4190	500	10350	10	1	47028210	6495	20.83	0.65	12	0.04	663.00	21315.00	21750	20220805	-36.51	13680	20230623	0.95	18000	-23.28	20230113	13680	0.95	20230623	21750	-36.51	20220805	13680	0.95	20230623	0.79	Y	005250	500	253 억		2659940	N	N	6276	N	00	N
145	20230706	090154	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13890	-100	5	-0.71	12603150	907	2.12	13900	13910	13880	18180	9800	13990	13895.42	5.66	0	-706	14216	14102	14026	13912	13836	14160	13970	253	4190	500	10350	10	1	47028210	6532	20.95	0.65	12	0.00	663.00	21315.00	21750	20220805	-36.14	13680	20230623	1.54	18000	-22.83	20230113	13680	1.54	20230623	21750	-36.14	20220805	13680	1.54	20230623	0.79	Y	005250	500	253 억		2659940	N	N	6276	N	00	N
146	20230705	160155	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13990	-50	5	-0.36	596542030	42599	82.12	13950	14140	13950	18250	9830	14040	14003.66	5.65	0	-7987	14400	14220	14120	13940	13840	14170	13890	253	4210	500	10380	10	1	47028210	6579	21.10	0.66	12	0.09	663.00	21315.00	21750	20220805	-35.68	13680	20230623	2.27	18000	-22.28	20230113	13680	2.27	20230623	21750	-35.68	20220805	13680	2.27	20230623	0.78	Y	005250	500	253 억		2657067	N	N	6276	N	00	N
147	20230705	150153	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13990	-50	5	-0.36	517375210	36940	71.22	13950	14140	13950	18250	9830	14040	14005.83	5.65	0	-7757	14400	14220	14120	13940	13840	14170	13890	253	4210	500	10380	10	1	47028210	6579	21.10	0.66	12	0.08	663.00	21315.00	21750	20220805	-35.68	13680	20230623	2.27	18000	-22.28	20230113	13680	2.27	20230623	21750	-35.68	20220805	13680	2.27	20230623	0.78	Y	005250	500	253 억		2657067	N	N	12282	N	00	N
148	20230705	140153	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13990	-50	5	-0.36	430172330	30708	59.20	13950	14140	13950	18250	9830	14040	14008.48	5.65	0	-7515	14400	14220	14120	13940	13840	14170	13890	253	4210	500	10380	10	1	47028210	6579	21.10	0.66	12	0.07	663.00	21315.00	21750	20220805	-35.68	13680	20230623	2.27	18000	-22.28	20230113	13680	2.27	20230623	21750	-35.68	20220805	13680	2.27	20230623	0.78	Y	005250	500	253 억		2657067	N	N	12282	N	00	N
149	20230705	130152	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14030	-10	5	-0.07	373987060	26695	51.46	13950	14140	13950	18250	9830	14040	14009.63	5.65	0	-5575	14400	14220	14120	13940	13840	14170	13890	253	4210	500	10380	10	1	47028210	6598	21.16	0.66	12	0.06	663.00	21315.00	21750	20220805	-35.49	13680	20230623	2.56	18000	-22.06	20230113	13680	2.56	20230623	21750	-35.49	20220805	13680	2.56	20230623	0.78	Y	005250	500	253 억		2657067	N	N	12282	N	00	N
150	20230705	120153	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13980	-60	5	-0.43	316060690	22554	43.48	13950	14140	13950	18250	9830	14040	14013.51	5.65	0	-4288	14400	14220	14120	13940	13840	14170	13890	253	4210	500	10380	10	1	47028210	6575	21.09	0.66	12	0.05	663.00	21315.00	21750	20220805	-35.72	13680	20230623	2.19	18000	-22.33	20230113	13680	2.19	20230623	21750	-35.72	20220805	13680	2.19	20230623	0.78	Y	005250	500	253 억		2657067	N	N	12282	N	00	N
151	20230705	110154	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14000	-40	5	-0.28	294859070	21038	40.56	13950	14140	13950	18250	9830	14040	14015.55	5.65	0	-3595	14400	14220	14120	13940	13840	14170	13890	253	4210	500	10380	10	1	47028210	6584	21.12	0.66	12	0.04	663.00	21315.00	21750	20220805	-35.63	13680	20230623	2.34	18000	-22.22	20230113	13680	2.34	20230623	21750	-35.63	20220805	13680	2.34	20230623	0.78	Y	005250	500	253 억		2657067	N	N	12282	N	00	N
152	20230705	100154	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13970	-70	5	-0.50	217745540	15529	29.94	13950	14140	13950	18250	9830	14040	14021.86	5.65	0	-2245	14400	14220	14120	13940	13840	14170	13890	253	4210	500	10380	10	1	47028210	6570	21.07	0.66	12	0.03	663.00	21315.00	21750	20220805	-35.77	13680	20230623	2.12	18000	-22.39	20230113	13680	2.12	20230623	21750	-35.77	20220805	13680	2.12	20230623	0.78	Y	005250	500	253 억		2657067	N	N	12282	N	00	N
153	20230705	090153	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13980	-60	5	-0.43	33817520	2423	4.67	13950	14130	13950	18250	9830	14040	13956.88	5.65	0	-191	14400	14220	14120	13940	13840	14170	13890	253	4210	500	10380	10	1	47028210	6575	21.09	0.66	12	0.01	663.00	21315.00	21750	20220805	-35.72	13680	20230623	2.19	18000	-22.33	20230113	13680	2.19	20230623	21750	-35.72	20220805	13680	2.19	20230623	0.78	Y	005250	500	253 억		2657067	N	N	12282	N	00	N
154	20230704	160152	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14040	-200	5	-1.40	731291150	51811	72.27	14240	14300	14020	18510	9970	14240	14114.59	5.68	0	-17810	14660	14450	14320	14110	13980	14385	14045	253	4270	500	10530	10	1	47028210	6603	21.18	0.66	12	0.11	663.00	21315.00	21750	20220805	-35.45	13680	20230623	2.63	18000	-22.00	20230113	13680	2.63	20230623	21750	-35.45	20220805	13680	2.63	20230623	0.76	Y	005250	500	253 억		2669707	N	N	12282	N	00	N
155	20230704	150152	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14060	-180	5	-1.26	664917460	47085	65.68	14240	14300	14020	18510	9970	14240	14121.64	5.68	0	-14847	14660	14450	14320	14110	13980	14385	14045	253	4270	500	10530	10	1	47028210	6612	21.21	0.66	12	0.10	663.00	21315.00	21750	20220805	-35.36	13680	20230623	2.78	18000	-21.89	20230113	13680	2.78	20230623	21750	-35.36	20220805	13680	2.78	20230623	0.76	Y	005250	500	253 억		2669707	N	N	9881	N	00	N
156	20230704	140153	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14030	-210	5	-1.47	556583720	39371	54.92	14240	14300	14020	18510	9970	14240	14136.90	5.68	0	-11600	14660	14450	14320	14110	13980	14385	14045	253	4270	500	10530	10	1	47028210	6598	21.16	0.66	12	0.08	663.00	21315.00	21750	20220805	-35.49	13680	20230623	2.56	18000	-22.06	20230113	13680	2.56	20230623	21750	-35.49	20220805	13680	2.56	20230623	0.76	Y	005250	500	253 억		2669707	N	N	9881	N	00	N
157	20230704	130151	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14070	-170	5	-1.19	463594200	32757	45.69	14240	14300	14050	18510	9970	14240	14152.52	5.68	0	-7929	14660	14450	14320	14110	13980	14385	14045	253	4270	500	10530	10	1	47028210	6617	21.22	0.66	12	0.07	663.00	21315.00	21750	20220805	-35.31	13680	20230623	2.85	18000	-21.83	20230113	13680	2.85	20230623	21750	-35.31	20220805	13680	2.85	20230623	0.76	Y	005250	500	253 억		2669707	N	N	9881	N	00	N
158	20230704	120152	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14070	-170	5	-1.19	434804910	30711	42.84	14240	14300	14050	18510	9970	14240	14157.95	5.68	0	-7450	14660	14450	14320	14110	13980	14385	14045	253	4270	500	10530	10	1	47028210	6617	21.22	0.66	12	0.07	663.00	21315.00	21750	20220805	-35.31	13680	20230623	2.85	18000	-21.83	20230113	13680	2.85	20230623	21750	-35.31	20220805	13680	2.85	20230623	0.76	Y	005250	500	253 억		2669707	N	N	9881	N	00	N
159	20230704	110150	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14070	-170	5	-1.19	380136290	26824	37.42	14240	14300	14050	18510	9970	14240	14171.50	5.68	0	-6785	14660	14450	14320	14110	13980	14385	14045	253	4270	500	10530	10	1	47028210	6617	21.22	0.66	12	0.06	663.00	21315.00	21750	20220805	-35.31	13680	20230623	2.85	18000	-21.83	20230113	13680	2.85	20230623	21750	-35.31	20220805	13680	2.85	20230623	0.76	Y	005250	500	253 억		2669707	N	N	9881	N	00	N
160	20230704	100151	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14180	-60	5	-0.42	160306660	11284	15.74	14240	14300	14140	18510	9970	14240	14206.55	5.68	0	-2967	14660	14450	14320	14110	13980	14385	14045	253	4270	500	10530	10	1	47028210	6669	21.39	0.67	12	0.02	663.00	21315.00	21750	20220805	-34.80	13680	20230623	3.65	18000	-21.22	20230113	13680	3.65	20230623	21750	-34.80	20220805	13680	3.65	20230623	0.76	Y	005250	500	253 억		2669707	N	N	9881	N	00	N
161	20230704	090150	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14220	-20	5	-0.14	73289030	5149	7.18	14240	14300	14140	18510	9970	14240	14233.64	5.68	0	-2728	14660	14450	14320	14110	13980	14385	14045	253	4270	500	10530	10	1	47028210	6687	21.45	0.67	12	0.01	663.00	21315.00	21750	20220805	-34.62	13680	20230623	3.95	18000	-21.00	20230113	13680	3.95	20230623	21750	-34.62	20220805	13680	3.95	20230623	0.76	Y	005250	500	253 억		2669707	N	N	9881	N	00	N
162	20230703	160150	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14240	-10	5	-0.07	1030623700	71658	56.94	14280	14530	14190	18520	9980	14250	14382.73	5.69	0	-13962	15230	14740	14260	13770	13290	14985	14015	253	4270	500	10540	10	1	47028210	6697	21.48	0.67	12	0.15	663.00	21315.00	21750	20220805	-34.53	13680	20230623	4.09	18000	-20.89	20230113	13680	4.09	20230623	21750	-34.53	20220805	13680	4.09	20230623	0.76	Y	005250	500	253 억		2673781	N	N	9881	N	00	N
163	20230703	150151	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14230	-20	5	-0.14	923573560	64149	50.97	14280	14530	14190	18520	9980	14250	14397.33	5.69	0	-11916	15230	14740	14260	13770	13290	14985	14015	253	4270	500	10540	10	1	47028210	6692	21.46	0.67	12	0.14	663.00	21315.00	21750	20220805	-34.57	13680	20230623	4.02	18000	-20.94	20230113	13680	4.02	20230623	21750	-34.57	20220805	13680	4.02	20230623	0.76	Y	005250	500	253 억		2673781	N	N	19216	N	00	N
164	20230703	140151	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14260	10	2	0.07	764522270	53012	42.12	14280	14530	14190	18520	9980	14250	14421.69	5.69	0	-6763	15230	14740	14260	13770	13290	14985	14015	253	4270	500	10540	10	1	47028210	6706	21.51	0.67	12	0.11	663.00	21315.00	21750	20220805	-34.44	13680	20230623	4.24	18000	-20.78	20230113	13680	4.24	20230623	21750	-34.44	20220805	13680	4.24	20230623	0.76	Y	005250	500	253 억		2673781	N	N	19216	N	00	N
165	20230703	130150	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14410	160	2	1.12	650403810	45053	35.80	14280	14530	14190	18520	9980	14250	14436.43	5.69	0	-4108	15230	14740	14260	13770	13290	14985	14015	253	4270	500	10540	10	1	47028210	6777	21.73	0.68	12	0.10	663.00	21315.00	21750	20220805	-33.75	13680	20230623	5.34	18000	-19.94	20230113	13680	5.34	20230623	21750	-33.75	20220805	13680	5.34	20230623	0.76	Y	005250	500	253 억		2673781	N	N	19216	N	00	N
166	20230703	120151	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14450	200	2	1.40	611115890	42327	33.63	14280	14530	14190	18520	9980	14250	14437.98	5.69	0	-2470	15230	14740	14260	13770	13290	14985	14015	253	4270	500	10540	10	1	47028210	6796	21.79	0.68	12	0.09	663.00	21315.00	21750	20220805	-33.56	13680	20230623	5.63	18000	-19.72	20230113	13680	5.63	20230623	21750	-33.56	20220805	13680	5.63	20230623	0.76	Y	005250	500	253 억		2673781	N	N	19216	N	00	N
167	20230703	110150	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14500	250	2	1.75	483179430	33461	26.59	14280	14530	14190	18520	9980	14250	14440.09	5.69	0	1010	15230	14740	14260	13770	13290	14985	14015	253	4270	500	10540	10	1	47028210	6819	21.87	0.68	12	0.07	663.00	21315.00	21750	20220805	-33.33	13680	20230623	5.99	18000	-19.44	20230113	13680	5.99	20230623	21750	-33.33	20220805	13680	5.99	20230623	0.76	Y	005250	500	253 억		2673781	N	N	19216	N	00	N
168	20230703	100150	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14460	210	2	1.47	259338260	17972	14.28	14280	14510	14190	18520	9980	14250	14430.16	5.69	0	-1090	15230	14740	14260	13770	13290	14985	14015	253	4270	500	10540	10	1	47028210	6800	21.81	0.68	12	0.04	663.00	21315.00	21750	20220805	-33.52	13680	20230623	5.70	18000	-19.67	20230113	13680	5.70	20230623	21750	-33.52	20220805	13680	5.70	20230623	0.76	Y	005250	500	253 억		2673781	N	N	19216	N	00	N
169	20230703	090149	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14280	30	2	0.21	16668600	1169	0.93	14280	14280	14190	18520	9980	14250	14258.88	5.69	0	-934	15230	14740	14260	13770	13290	14985	14015	253	4270	500	10540	10	1	47028210	6716	21.54	0.67	12	0.00	663.00	21315.00	21750	20220805	-34.34	13680	20230623	4.39	18000	-20.67	20230113	13680	4.39	20230623	21750	-34.34	20220805	13680	4.39	20230623	0.76	Y	005250	500	253 억		2673781	N	N	19216	N	00	N