KissMeData/005250/price/prices-20230801.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	20230831	160207	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13980	-20	5	-0.14	873303840	62734	126.06	13920	14080	13840	18200	9800	14000	13920.73	5.90	0	20377	14180	14090	13960	13870	13740	14135	13915	253	4200	500	10360	10	1	47028210	6575	21.09	0.66	12	0.13	663.00	21315.00	19450	20221229	-28.12	12920	20230726	8.20	18000	-22.33	20230113	12920	8.20	20230726	19450	-28.12	20221229	12920	8.20	20230726	0.71	Y	005250	500	253 억		2772876	N	N	1257	N	00	N
3	20230831	150227	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13910	-90	5	-0.64	682451830	49061	98.58	13920	14080	13840	18200	9800	14000	13910.25	5.90	0	19371	14180	14090	13960	13870	13740	14135	13915	253	4200	500	10360	10	1	47028210	6542	20.98	0.65	12	0.10	663.00	21315.00	19450	20221229	-28.48	12920	20230726	7.66	18000	-22.72	20230113	12920	7.66	20230726	19450	-28.48	20221229	12920	7.66	20230726	0.71	Y	005250	500	253 억		2772876	N	N	2625	N	00	N
4	20230831	140238	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13880	-120	5	-0.86	507318880	36478	73.30	13920	14080	13840	18200	9800	14000	13907.50	5.90	0	11918	14180	14090	13960	13870	13740	14135	13915	253	4200	500	10360	10	1	47028210	6528	20.94	0.65	12	0.08	663.00	21315.00	19450	20221229	-28.64	12920	20230726	7.43	18000	-22.89	20230113	12920	7.43	20230726	19450	-28.64	20221229	12920	7.43	20230726	0.71	Y	005250	500	253 억		2772876	N	N	2625	N	00	N
5	20230831	130233	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13850	-150	5	-1.07	364387670	26178	52.60	13920	14080	13840	18200	9800	14000	13919.58	5.90	0	6221	14180	14090	13960	13870	13740	14135	13915	253	4200	500	10360	10	1	47028210	6513	20.89	0.65	12	0.06	663.00	21315.00	19450	20221229	-28.79	12920	20230726	7.20	18000	-23.06	20230113	12920	7.20	20230726	19450	-28.79	20221229	12920	7.20	20230726	0.71	Y	005250	500	253 억		2772876	N	N	2625	N	00	N
6	20230831	120236	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13860	-140	5	-1.00	262613870	18839	37.86	13920	14080	13860	18200	9800	14000	13939.87	5.90	0	4158	14180	14090	13960	13870	13740	14135	13915	253	4200	500	10360	10	1	47028210	6518	20.90	0.65	12	0.04	663.00	21315.00	19450	20221229	-28.74	12920	20230726	7.28	18000	-23.00	20230113	12920	7.28	20230726	19450	-28.74	20221229	12920	7.28	20230726	0.71	Y	005250	500	253 억		2772876	N	N	2625	N	00	N
7	20230831	110315	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13890	-110	5	-0.79	196490000	14073	28.28	13920	14080	13880	18200	9800	14000	13962.17	5.90	0	2846	14180	14090	13960	13870	13740	14135	13915	253	4200	500	10360	10	1	47028210	6532	20.95	0.65	12	0.03	663.00	21315.00	19450	20221229	-28.59	12920	20230726	7.51	18000	-22.83	20230113	12920	7.51	20230726	19450	-28.59	20221229	12920	7.51	20230726	0.71	Y	005250	500	253 억		2772876	N	N	2625	N	00	N
8	20230831	100253	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13990	-10	5	-0.07	81264610	5795	11.64	13920	14080	13920	18200	9800	14000	14023.27	5.90	0	2171	14180	14090	13960	13870	13740	14135	13915	253	4200	500	10360	10	1	47028210	6579	21.10	0.66	12	0.01	663.00	21315.00	19450	20221229	-28.07	12920	20230726	8.28	18000	-22.28	20230113	12920	8.28	20230726	19450	-28.07	20221229	12920	8.28	20230726	0.71	Y	005250	500	253 억		2772876	N	N	2625	N	00	N
9	20230831	090218	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13930	-70	5	-0.50	10061310	721	1.45	13920	14050	13920	18200	9800	14000	13954.02	5.90	0	27	14180	14090	13960	13870	13740	14135	13915	253	4200	500	10360	10	1	47028210	6551	21.01	0.65	12	0.00	663.00	21315.00	19450	20221229	-28.38	12920	20230726	7.82	18000	-22.61	20230113	12920	7.82	20230726	19450	-28.38	20221229	12920	7.82	20230726	0.71	Y	005250	500	253 억		2772876	N	N	2625	N	00	N
10	20230830	160207	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14000	160	2	1.16	692497520	49536	94.79	13950	14050	13830	17990	9690	13840	13979.67	5.86	0	7931	14126	13982	13876	13732	13626	13930	13680	253	4150	500	10240	10	1	47028210	6584	21.12	0.66	12	0.11	663.00	21315.00	19450	20221229	-28.02	12920	20230726	8.36	18000	-22.22	20230113	12920	8.36	20230726	19450	-28.02	20221229	12920	8.36	20230726	0.70	Y	005250	500	253 억		2755038	N	N	2625	N	00	N
11	20230830	150225	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13980	140	2	1.01	617721740	44194	84.56	13950	14050	13830	17990	9690	13840	13977.50	5.86	0	5402	14126	13982	13876	13732	13626	13930	13680	253	4150	500	10240	10	1	47028210	6575	21.09	0.66	12	0.09	663.00	21315.00	19450	20221229	-28.12	12920	20230726	8.20	18000	-22.33	20230113	12920	8.20	20230726	19450	-28.12	20221229	12920	8.20	20230726	0.70	Y	005250	500	253 억		2755038	N	N	2399	N	00	N
12	20230830	140243	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13970	130	2	0.94	559966840	40064	76.66	13950	14050	13830	17990	9690	13840	13976.81	5.86	0	4094	14126	13982	13876	13732	13626	13930	13680	253	4150	500	10240	10	1	47028210	6570	21.07	0.66	12	0.09	663.00	21315.00	19450	20221229	-28.17	12920	20230726	8.13	18000	-22.39	20230113	12920	8.13	20230726	19450	-28.17	20221229	12920	8.13	20230726	0.70	Y	005250	500	253 억		2755038	N	N	2399	N	00	N
13	20230830	130227	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13990	150	2	1.08	490624360	35102	67.17	13950	14050	13830	17990	9690	13840	13977.11	5.86	0	6204	14126	13982	13876	13732	13626	13930	13680	253	4150	500	10240	10	1	47028210	6579	21.10	0.66	12	0.07	663.00	21315.00	19450	20221229	-28.07	12920	20230726	8.28	18000	-22.28	20230113	12920	8.28	20230726	19450	-28.07	20221229	12920	8.28	20230726	0.70	Y	005250	500	253 억		2755038	N	N	2399	N	00	N
14	20230830	120234	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14010	170	2	1.23	439882850	31472	60.22	13950	14050	13830	17990	9690	13840	13976.96	5.86	0	7355	14126	13982	13876	13732	13626	13930	13680	253	4150	500	10240	10	1	47028210	6589	21.13	0.66	12	0.07	663.00	21315.00	19450	20221229	-27.97	12920	20230726	8.44	18000	-22.17	20230113	12920	8.44	20230726	19450	-27.97	20221229	12920	8.44	20230726	0.70	Y	005250	500	253 억		2755038	N	N	2399	N	00	N
15	20230830	110311	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14000	160	2	1.16	323010620	23131	44.26	13950	14050	13830	17990	9690	13840	13964.40	5.86	0	4650	14126	13982	13876	13732	13626	13930	13680	253	4150	500	10240	10	1	47028210	6584	21.12	0.66	12	0.05	663.00	21315.00	19450	20221229	-28.02	12920	20230726	8.36	18000	-22.22	20230113	12920	8.36	20230726	19450	-28.02	20221229	12920	8.36	20230726	0.70	Y	005250	500	253 억		2755038	N	N	2399	N	00	N
16	20230830	100246	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13940	100	2	0.72	169509030	12160	23.27	13950	14050	13830	17990	9690	13840	13939.89	5.86	0	2533	14126	13982	13876	13732	13626	13930	13680	253	4150	500	10240	10	1	47028210	6556	21.03	0.65	12	0.03	663.00	21315.00	19450	20221229	-28.33	12920	20230726	7.89	18000	-22.56	20230113	12920	7.89	20230726	19450	-28.33	20221229	12920	7.89	20230726	0.70	Y	005250	500	253 억		2755038	N	N	2399	N	00	N
17	20230830	090215	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13840	0	3	0.00	14209660	1024	1.96	13950	13950	13830	17990	9690	13840	13876.62	5.86	0	-604	14126	13982	13876	13732	13626	13930	13680	253	4150	500	10240	10	1	47028210	6509	20.87	0.65	12	0.00	663.00	21315.00	19450	20221229	-28.84	12920	20230726	7.12	18000	-23.11	20230113	12920	7.12	20230726	19450	-28.84	20221229	12920	7.12	20230726	0.70	Y	005250	500	253 억		2755038	N	N	2399	N	00	N
18	20230829	160205	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13840	-80	5	-0.57	722977800	52155	116.78	13920	14020	13770	18090	9750	13920	13862.14	5.84	0	10082	14260	14090	13950	13780	13640	14020	13710	253	4170	500	10300	10	1	47028210	6509	20.87	0.65	12	0.11	663.00	21315.00	19450	20221229	-28.84	12920	20230726	7.12	18000	-23.11	20230113	12920	7.12	20230726	19450	-28.84	20221229	12920	7.12	20230726	0.72	Y	005250	500	253 억		2744867	N	N	2365	N	00	N
19	20230829	150226	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13840	-80	5	-0.57	693127390	49997	111.95	13920	14020	13770	18090	9750	13920	13863.38	5.84	0	9777	14260	14090	13950	13780	13640	14020	13710	253	4170	500	10300	10	1	47028210	6509	20.87	0.65	12	0.11	663.00	21315.00	19450	20221229	-28.84	12920	20230726	7.12	18000	-23.11	20230113	12920	7.12	20230726	19450	-28.84	20221229	12920	7.12	20230726	0.72	Y	005250	500	253 억		2744867	N	N	1978	N	00	N
20	20230829	140236	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13780	-140	5	-1.01	613466570	44219	99.01	13920	14020	13770	18090	9750	13920	13873.37	5.84	0	9569	14260	14090	13950	13780	13640	14020	13710	253	4170	500	10300	10	1	47028210	6480	20.78	0.65	12	0.09	663.00	21315.00	19450	20221229	-29.15	12920	20230726	6.66	18000	-23.44	20230113	12920	6.66	20230726	19450	-29.15	20221229	12920	6.66	20230726	0.72	Y	005250	500	253 억		2744867	N	N	1978	N	00	N
21	20230829	130231	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13850	-70	5	-0.50	540233980	38911	87.13	13920	14020	13770	18090	9750	13920	13883.84	5.84	0	8623	14260	14090	13950	13780	13640	14020	13710	253	4170	500	10300	10	1	47028210	6513	20.89	0.65	12	0.08	663.00	21315.00	19450	20221229	-28.79	12920	20230726	7.20	18000	-23.06	20230113	12920	7.20	20230726	19450	-28.79	20221229	12920	7.20	20230726	0.72	Y	005250	500	253 억		2744867	N	N	1978	N	00	N
22	20230829	120234	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13800	-120	5	-0.86	472919300	34040	76.22	13920	14020	13770	18090	9750	13920	13893.05	5.84	0	7410	14260	14090	13950	13780	13640	14020	13710	253	4170	500	10300	10	1	47028210	6490	20.81	0.65	12	0.07	663.00	21315.00	19450	20221229	-29.05	12920	20230726	6.81	18000	-23.33	20230113	12920	6.81	20230726	19450	-29.05	20221229	12920	6.81	20230726	0.72	Y	005250	500	253 억		2744867	N	N	1978	N	00	N
23	20230829	110345	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13860	-60	5	-0.43	344302300	24732	55.38	13920	14020	13860	18090	9750	13920	13921.33	5.84	0	5962	14260	14090	13950	13780	13640	14020	13710	253	4170	500	10300	10	1	47028210	6518	20.90	0.65	12	0.05	663.00	21315.00	19450	20221229	-28.74	12920	20230726	7.28	18000	-23.00	20230113	12920	7.28	20230726	19450	-28.74	20221229	12920	7.28	20230726	0.72	Y	005250	500	253 억		2744867	N	N	1978	N	00	N
24	20230829	100247	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13870	-50	5	-0.36	144643330	10376	23.23	13920	14020	13860	18090	9750	13920	13940.18	5.84	0	571	14260	14090	13950	13780	13640	14020	13710	253	4170	500	10300	10	1	47028210	6523	20.92	0.65	12	0.02	663.00	21315.00	19450	20221229	-28.69	12920	20230726	7.35	18000	-22.94	20230113	12920	7.35	20230726	19450	-28.69	20221229	12920	7.35	20230726	0.72	Y	005250	500	253 억		2744867	N	N	1978	N	00	N
25	20230829	090200	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13970	50	2	0.36	1550650	111	0.25	13920	13980	13920	18090	9750	13920	13969.82	5.84	0	41	14260	14090	13950	13780	13640	14020	13710	253	4170	500	10300	10	1	47028210	6570	21.07	0.66	12	0.00	663.00	21315.00	19450	20221229	-28.17	12920	20230726	8.13	18000	-22.39	20230113	12920	8.13	20230726	19450	-28.17	20221229	12920	8.13	20230726	0.72	Y	005250	500	253 억		2744867	N	N	1978	N	00	N
26	20230828	160202	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13920	40	2	0.29	620095310	44573	158.18	14120	14120	13810	18040	9720	13880	13911.90	5.83	0	4906	14040	13960	13800	13720	13560	14000	13760	253	4160	500	10270	10	1	47028210	6546	21.00	0.65	12	0.09	663.00	21315.00	19450	20221229	-28.43	12920	20230726	7.74	18000	-22.67	20230113	12920	7.74	20230726	19450	-28.43	20221229	12920	7.74	20230726	0.72	Y	005250	500	253 억		2739949	N	N	1978	N	00	N
27	20230828	150204	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13850	-30	5	-0.22	549924430	39524	140.26	14120	14120	13810	18040	9720	13880	13913.68	5.83	0	4216	14040	13960	13800	13720	13560	14000	13760	253	4160	500	10270	10	1	47028210	6513	20.89	0.65	12	0.08	663.00	21315.00	19450	20221229	-28.79	12920	20230726	7.20	18000	-23.06	20230113	12920	7.20	20230726	19450	-28.79	20221229	12920	7.20	20230726	0.72	Y	005250	500	253 억		2739949	N	N	5570	N	00	N
28	20230828	140204	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13820	-60	5	-0.43	528878370	38002	134.86	14120	14120	13810	18040	9720	13880	13917.12	5.83	0	3892	14040	13960	13800	13720	13560	14000	13760	253	4160	500	10270	10	1	47028210	6499	20.84	0.65	12	0.08	663.00	21315.00	19450	20221229	-28.95	12920	20230726	6.97	18000	-23.22	20230113	12920	6.97	20230726	19450	-28.95	20221229	12920	6.97	20230726	0.72	Y	005250	500	253 억		2739949	N	N	5570	N	00	N
29	20230828	130206	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13850	-30	5	-0.22	464528000	33352	118.36	14120	14120	13840	18040	9720	13880	13928.04	5.83	0	2636	14040	13960	13800	13720	13560	14000	13760	253	4160	500	10270	10	1	47028210	6513	20.89	0.65	12	0.07	663.00	21315.00	19450	20221229	-28.79	12920	20230726	7.20	18000	-23.06	20230113	12920	7.20	20230726	19450	-28.79	20221229	12920	7.20	20230726	0.72	Y	005250	500	253 억		2739949	N	N	5570	N	00	N
30	20230828	120204	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13890	10	2	0.07	399107530	28637	101.63	14120	14120	13840	18040	9720	13880	13936.78	5.83	0	995	14040	13960	13800	13720	13560	14000	13760	253	4160	500	10270	10	1	47028210	6532	20.95	0.65	12	0.06	663.00	21315.00	19450	20221229	-28.59	12920	20230726	7.51	18000	-22.83	20230113	12920	7.51	20230726	19450	-28.59	20221229	12920	7.51	20230726	0.72	Y	005250	500	253 억		2739949	N	N	5570	N	00	N
31	20230828	110204	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13920	40	2	0.29	355707510	25517	90.55	14120	14120	13840	18040	9720	13880	13940.02	5.83	0	1046	14040	13960	13800	13720	13560	14000	13760	253	4160	500	10270	10	1	47028210	6546	21.00	0.65	12	0.05	663.00	21315.00	19450	20221229	-28.43	12920	20230726	7.74	18000	-22.67	20230113	12920	7.74	20230726	19450	-28.43	20221229	12920	7.74	20230726	0.72	Y	005250	500	253 억		2739949	N	N	5570	N	00	N
32	20230828	100201	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13930	50	2	0.36	255880180	18345	65.10	14120	14120	13840	18040	9720	13880	13948.22	5.83	0	642	14040	13960	13800	13720	13560	14000	13760	253	4160	500	10270	10	1	47028210	6551	21.01	0.65	12	0.04	663.00	21315.00	19450	20221229	-28.38	12920	20230726	7.82	18000	-22.61	20230113	12920	7.82	20230726	19450	-28.38	20221229	12920	7.82	20230726	0.72	Y	005250	500	253 억		2739949	N	N	5570	N	00	N
33	20230828	090204	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14040	160	2	1.15	15851330	1124	3.99	14120	14120	14010	18040	9720	13880	14102.61	5.83	0	246	14040	13960	13800	13720	13560	14000	13760	253	4160	500	10270	10	1	47028210	6603	21.18	0.66	12	0.00	663.00	21315.00	19450	20221229	-27.81	12920	20230726	8.67	18000	-22.00	20230113	12920	8.67	20230726	19450	-27.81	20221229	12920	8.67	20230726	0.72	Y	005250	500	253 억		2739949	N	N	5570	N	00	N
34	20230825	160204	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13880	50	2	0.36	386810930	28011	74.13	13690	13880	13640	17970	9690	13830	13809.03	5.80	0	12139	13970	13900	13810	13740	13650	13935	13775	253	4140	500	10230	10	1	47028210	6528	20.94	0.65	12	0.06	663.00	21315.00	19450	20221229	-28.64	12920	20230726	7.43	18000	-22.89	20230113	12920	7.43	20230726	19450	-28.64	20221229	12920	7.43	20230726	0.71	Y	005250	500	253 억		2727466	N	N	5570	N	00	N
35	20230825	150203	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13840	10	2	0.07	325956230	23617	62.50	13690	13870	13640	17970	9690	13830	13801.76	5.80	0	10704	13970	13900	13810	13740	13650	13935	13775	253	4140	500	10230	10	1	47028210	6509	20.87	0.65	12	0.05	663.00	21315.00	19450	20221229	-28.84	12920	20230726	7.12	18000	-23.11	20230113	12920	7.12	20230726	19450	-28.84	20221229	12920	7.12	20230726	0.71	Y	005250	500	253 억		2727466	N	N	3167	N	00	N
36	20230825	140203	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13780	-50	5	-0.36	265555230	19243	50.93	13690	13870	13640	17970	9690	13830	13800.09	5.80	0	9695	13970	13900	13810	13740	13650	13935	13775	253	4140	500	10230	10	1	47028210	6480	20.78	0.65	12	0.04	663.00	21315.00	19450	20221229	-29.15	12920	20230726	6.66	18000	-23.44	20230113	12920	6.66	20230726	19450	-29.15	20221229	12920	6.66	20230726	0.71	Y	005250	500	253 억		2727466	N	N	3167	N	00	N
37	20230825	130203	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13810	-20	5	-0.14	218057390	15801	41.82	13690	13870	13640	17970	9690	13830	13800.23	5.80	0	8058	13970	13900	13810	13740	13650	13935	13775	253	4140	500	10230	10	1	47028210	6495	20.83	0.65	12	0.03	663.00	21315.00	19450	20221229	-29.00	12920	20230726	6.89	18000	-23.28	20230113	12920	6.89	20230726	19450	-29.00	20221229	12920	6.89	20230726	0.71	Y	005250	500	253 억		2727466	N	N	3167	N	00	N
38	20230825	120203	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13830	0	3	0.00	191940530	13909	36.81	13690	13870	13640	17970	9690	13830	13799.73	5.80	0	7373	13970	13900	13810	13740	13650	13935	13775	253	4140	500	10230	10	1	47028210	6504	20.86	0.65	12	0.03	663.00	21315.00	19450	20221229	-28.89	12920	20230726	7.04	18000	-23.17	20230113	12920	7.04	20230726	19450	-28.89	20221229	12920	7.04	20230726	0.71	Y	005250	500	253 억		2727466	N	N	3167	N	00	N
39	20230825	110203	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13840	10	2	0.07	158167880	11466	30.34	13690	13870	13640	17970	9690	13830	13794.51	5.80	0	5651	13970	13900	13810	13740	13650	13935	13775	253	4140	500	10230	10	1	47028210	6509	20.87	0.65	12	0.02	663.00	21315.00	19450	20221229	-28.84	12920	20230726	7.12	18000	-23.11	20230113	12920	7.12	20230726	19450	-28.84	20221229	12920	7.12	20230726	0.71	Y	005250	500	253 억		2727466	N	N	3167	N	00	N
40	20230825	100203	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13850	20	2	0.14	130987810	9500	25.14	13690	13870	13640	17970	9690	13830	13788.19	5.80	0	4470	13970	13900	13810	13740	13650	13935	13775	253	4140	500	10230	10	1	47028210	6513	20.89	0.65	12	0.02	663.00	21315.00	19450	20221229	-28.79	12920	20230726	7.20	18000	-23.06	20230113	12920	7.20	20230726	19450	-28.79	20221229	12920	7.20	20230726	0.71	Y	005250	500	253 억		2727466	N	N	3167	N	00	N
41	20230825	090203	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13770	-60	5	-0.43	10109150	739	1.96	13690	13770	13640	17970	9690	13830	13679.30	5.80	0	5	13970	13900	13810	13740	13650	13935	13775	253	4140	500	10230	10	1	47028210	6476	20.77	0.65	12	0.00	663.00	21315.00	19450	20221229	-29.20	12920	20230726	6.58	18000	-23.50	20230113	12920	6.58	20230726	19450	-29.20	20221229	12920	6.58	20230726	0.71	Y	005250	500	253 억		2727466	N	N	3167	N	00	N
42	20230824	160201	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13830	120	2	0.88	521830610	37783	87.57	13720	13880	13720	17820	9600	13710	13811.19	5.81	0	12817	14036	13872	13766	13602	13496	13820	13550	253	4110	500	10140	10	1	47028210	6504	20.86	0.65	12	0.08	663.00	21315.00	19450	20221229	-28.89	12920	20230726	7.04	18000	-23.17	20230113	12920	7.04	20230726	19450	-28.89	20221229	12920	7.04	20230726	0.71	Y	005250	500	253 억		2733478	N	N	3167	N	00	N
43	20230824	150201	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13820	110	2	0.80	444390620	32178	74.58	13720	13880	13720	17820	9600	13710	13810.39	5.81	0	10115	14036	13872	13766	13602	13496	13820	13550	253	4110	500	10140	10	1	47028210	6499	20.84	0.65	12	0.07	663.00	21315.00	19450	20221229	-28.95	12920	20230726	6.97	18000	-23.22	20230113	12920	6.97	20230726	19450	-28.95	20221229	12920	6.97	20230726	0.71	Y	005250	500	253 억		2733478	N	N	1383	N	00	N
44	20230824	140202	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13850	140	2	1.02	332919480	24105	55.87	13720	13880	13720	17820	9600	13710	13811.22	5.81	0	5828	14036	13872	13766	13602	13496	13820	13550	253	4110	500	10140	10	1	47028210	6513	20.89	0.65	12	0.05	663.00	21315.00	19450	20221229	-28.79	12920	20230726	7.20	18000	-23.06	20230113	12920	7.20	20230726	19450	-28.79	20221229	12920	7.20	20230726	0.71	Y	005250	500	253 억		2733478	N	N	1383	N	00	N
45	20230824	130202	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13830	120	2	0.88	265975650	19273	44.67	13720	13850	13720	17820	9600	13710	13800.43	5.81	0	4629	14036	13872	13766	13602	13496	13820	13550	253	4110	500	10140	10	1	47028210	6504	20.86	0.65	12	0.04	663.00	21315.00	19450	20221229	-28.89	12920	20230726	7.04	18000	-23.17	20230113	12920	7.04	20230726	19450	-28.89	20221229	12920	7.04	20230726	0.71	Y	005250	500	253 억		2733478	N	N	1383	N	00	N
46	20230824	120204	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13830	120	2	0.88	216738150	15708	36.41	13720	13850	13720	17820	9600	13710	13797.95	5.81	0	2571	14036	13872	13766	13602	13496	13820	13550	253	4110	500	10140	10	1	47028210	6504	20.86	0.65	12	0.03	663.00	21315.00	19450	20221229	-28.89	12920	20230726	7.04	18000	-23.17	20230113	12920	7.04	20230726	19450	-28.89	20221229	12920	7.04	20230726	0.71	Y	005250	500	253 억		2733478	N	N	1383	N	00	N
47	20230824	110201	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13820	110	2	0.80	159573170	11571	26.82	13720	13850	13720	17820	9600	13710	13790.78	5.81	0	1929	14036	13872	13766	13602	13496	13820	13550	253	4110	500	10140	10	1	47028210	6499	20.84	0.65	12	0.02	663.00	21315.00	19450	20221229	-28.95	12920	20230726	6.97	18000	-23.22	20230113	12920	6.97	20230726	19450	-28.95	20221229	12920	6.97	20230726	0.71	Y	005250	500	253 억		2733478	N	N	1383	N	00	N
48	20230824	100202	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13770	60	2	0.44	92133090	6683	15.49	13720	13840	13720	17820	9600	13710	13786.19	5.81	0	1180	14036	13872	13766	13602	13496	13820	13550	253	4110	500	10140	10	1	47028210	6476	20.77	0.65	12	0.01	663.00	21315.00	19450	20221229	-29.20	12920	20230726	6.58	18000	-23.50	20230113	12920	6.58	20230726	19450	-29.20	20221229	12920	6.58	20230726	0.71	Y	005250	500	253 억		2733478	N	N	1383	N	00	N
49	20230824	090202	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13740	30	2	0.22	10819740	787	1.82	13720	13830	13720	17820	9600	13710	13748.08	5.81	0	246	14036	13872	13766	13602	13496	13820	13550	253	4110	500	10140	10	1	47028210	6462	20.72	0.64	12	0.00	663.00	21315.00	19450	20221229	-29.36	12920	20230726	6.35	18000	-23.67	20230113	12920	6.35	20230726	19450	-29.36	20221229	12920	6.35	20230726	0.71	Y	005250	500	253 억		2733478	N	N	1383	N	00	N
50	20230823	160201	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13710	-140	5	-1.01	593360200	43122	96.29	13720	13930	13660	18000	9700	13850	13760.25	5.80	0	4203	14310	14080	13880	13650	13450	13980	13550	253	4150	500	10240	10	1	47028210	6448	20.68	0.64	12	0.09	663.00	21315.00	19600	20220822	-30.05	12920	20230726	6.11	18000	-23.83	20230113	12920	6.11	20230726	19450	-29.51	20221229	12920	6.11	20230726	0.71	Y	005250	500	253 억		2727426	N	N	1383	N	00	N
51	20230823	150201	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13740	-110	5	-0.79	568116870	41281	92.18	13720	13930	13660	18000	9700	13850	13762.19	5.80	0	4627	14310	14080	13880	13650	13450	13980	13550	253	4150	500	10240	10	1	47028210	6462	20.72	0.64	12	0.09	663.00	21315.00	19600	20220822	-29.90	12920	20230726	6.35	18000	-23.67	20230113	12920	6.35	20230726	19450	-29.36	20221229	12920	6.35	20230726	0.71	Y	005250	500	253 억		2727426	N	N	3953	N	00	N
52	20230823	140203	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13730	-120	5	-0.87	533429150	38753	86.54	13720	13930	13660	18000	9700	13850	13764.85	5.80	0	5214	14310	14080	13880	13650	13450	13980	13550	253	4150	500	10240	10	1	47028210	6457	20.71	0.64	12	0.08	663.00	21315.00	19600	20220822	-29.95	12920	20230726	6.27	18000	-23.72	20230113	12920	6.27	20230726	19450	-29.41	20221229	12920	6.27	20230726	0.71	Y	005250	500	253 억		2727426	N	N	3953	N	00	N
53	20230823	130202	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13720	-130	5	-0.94	442895780	32142	71.77	13720	13930	13660	18000	9700	13850	13779.35	5.80	0	4752	14310	14080	13880	13650	13450	13980	13550	253	4150	500	10240	10	1	47028210	6452	20.69	0.64	12	0.07	663.00	21315.00	19600	20220822	-30.00	12920	20230726	6.19	18000	-23.78	20230113	12920	6.19	20230726	19450	-29.46	20221229	12920	6.19	20230726	0.71	Y	005250	500	253 억		2727426	N	N	3953	N	00	N
54	20230823	120202	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13750	-100	5	-0.72	356507120	25849	57.72	13720	13930	13660	18000	9700	13850	13791.91	5.80	0	3178	14310	14080	13880	13650	13450	13980	13550	253	4150	500	10240	10	1	47028210	6466	20.74	0.65	12	0.05	663.00	21315.00	19600	20220822	-29.85	12920	20230726	6.42	18000	-23.61	20230113	12920	6.42	20230726	19450	-29.31	20221229	12920	6.42	20230726	0.71	Y	005250	500	253 억		2727426	N	N	3953	N	00	N
55	20230823	110201	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13750	-100	5	-0.72	271700190	19692	43.97	13720	13930	13660	18000	9700	13850	13797.49	5.80	0	2312	14310	14080	13880	13650	13450	13980	13550	253	4150	500	10240	10	1	47028210	6466	20.74	0.65	12	0.04	663.00	21315.00	19600	20220822	-29.85	12920	20230726	6.42	18000	-23.61	20230113	12920	6.42	20230726	19450	-29.31	20221229	12920	6.42	20230726	0.71	Y	005250	500	253 억		2727426	N	N	3953	N	00	N
56	20230823	100202	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13830	-20	5	-0.14	151820000	11021	24.61	13720	13880	13660	18000	9700	13850	13775.52	5.80	0	1970	14310	14080	13880	13650	13450	13980	13550	253	4150	500	10240	10	1	47028210	6504	20.86	0.65	12	0.02	663.00	21315.00	19600	20220822	-29.44	12920	20230726	7.04	18000	-23.17	20230113	12920	7.04	20230726	19450	-28.89	20221229	12920	7.04	20230726	0.71	Y	005250	500	253 억		2727426	N	N	3953	N	00	N
57	20230823	090202	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13700	-150	5	-1.08	19661900	1434	3.20	13720	13870	13660	18000	9700	13850	13711.23	5.80	0	-380	14310	14080	13880	13650	13450	13980	13550	253	4150	500	10240	10	1	47028210	6443	20.66	0.64	12	0.00	663.00	21315.00	19600	20220822	-30.10	12920	20230726	6.04	18000	-23.89	20230113	12920	6.04	20230726	19450	-29.56	20221229	12920	6.04	20230726	0.71	Y	005250	500	253 억		2727426	N	N	3953	N	00	N
58	20230822	160201	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13850	-130	5	-0.93	620317000	44723	87.48	13930	14110	13680	18170	9790	13980	13870.34	5.79	0	901	14526	14252	13906	13632	13286	14390	13770	253	4190	500	10340	10	1	47028210	6513	20.89	0.65	12	0.10	663.00	21315.00	20050	20220819	-30.92	12920	20230726	7.20	18000	-23.06	20230113	12920	7.20	20230726	19600	-29.34	20220822	12920	7.20	20230726	0.70	Y	005250	500	253 억		2724312	N	N	3919	N	00	N
59	20230822	150201	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13730	-250	5	-1.79	562350660	40530	79.28	13930	14110	13680	18170	9790	13980	13874.92	5.79	0	2269	14526	14252	13906	13632	13286	14390	13770	253	4190	500	10340	10	1	47028210	6457	20.71	0.64	12	0.09	663.00	21315.00	20050	20220819	-31.52	12920	20230726	6.27	18000	-23.72	20230113	12920	6.27	20230726	19600	-29.95	20220822	12920	6.27	20230726	0.70	Y	005250	500	253 억		2724312	N	N	6287	N	00	N
60	20230822	140201	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13800	-180	5	-1.29	377878990	27091	52.99	13930	14110	13800	18170	9790	13980	13948.51	5.79	0	-981	14526	14252	13906	13632	13286	14390	13770	253	4190	500	10340	10	1	47028210	6490	20.81	0.65	12	0.06	663.00	21315.00	20050	20220819	-31.17	12920	20230726	6.81	18000	-23.33	20230113	12920	6.81	20230726	19600	-29.59	20220822	12920	6.81	20230726	0.70	Y	005250	500	253 억		2724312	N	N	6287	N	00	N
61	20230822	130200	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13950	-30	5	-0.21	237885740	17006	33.26	13930	14110	13890	18170	9790	13980	13988.34	5.79	0	-120	14526	14252	13906	13632	13286	14390	13770	253	4190	500	10340	10	1	47028210	6560	21.04	0.65	12	0.04	663.00	21315.00	20050	20220819	-30.42	12920	20230726	7.97	18000	-22.50	20230113	12920	7.97	20230726	19600	-28.83	20220822	12920	7.97	20230726	0.70	Y	005250	500	253 억		2724312	N	N	6287	N	00	N
62	20230822	120159	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13960	-20	5	-0.14	218570300	15622	30.56	13930	14110	13890	18170	9790	13980	13991.19	5.79	0	35	14526	14252	13906	13632	13286	14390	13770	253	4190	500	10340	10	1	47028210	6565	21.06	0.65	12	0.03	663.00	21315.00	20050	20220819	-30.37	12920	20230726	8.05	18000	-22.44	20230113	12920	8.05	20230726	19600	-28.78	20220822	12920	8.05	20230726	0.70	Y	005250	500	253 억		2724312	N	N	6287	N	00	N
63	20230822	110201	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13960	-20	5	-0.14	178606930	12761	24.96	13930	14110	13890	18170	9790	13980	13996.31	5.79	0	374	14526	14252	13906	13632	13286	14390	13770	253	4190	500	10340	10	1	47028210	6565	21.06	0.65	12	0.03	663.00	21315.00	20050	20220819	-30.37	12920	20230726	8.05	18000	-22.44	20230113	12920	8.05	20230726	19600	-28.78	20220822	12920	8.05	20230726	0.70	Y	005250	500	253 억		2724312	N	N	6287	N	00	N
64	20230822	100200	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14060	80	2	0.57	118386150	8458	16.54	13930	14110	13890	18170	9790	13980	13996.94	5.79	0	1380	14526	14252	13906	13632	13286	14390	13770	253	4190	500	10340	10	1	47028210	6612	21.21	0.66	12	0.02	663.00	21315.00	20050	20220819	-29.88	12920	20230726	8.82	18000	-21.89	20230113	12920	8.82	20230726	19600	-28.27	20220822	12920	8.82	20230726	0.70	Y	005250	500	253 억		2724312	N	N	6287	N	00	N
65	20230822	090201	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13970	-10	5	-0.07	8031220	575	1.12	13930	14010	13930	18170	9790	13980	13967.34	5.79	0	-228	14526	14252	13906	13632	13286	14390	13770	253	4190	500	10340	10	1	47028210	6570	21.07	0.66	12	0.00	663.00	21315.00	20050	20220819	-30.32	12920	20230726	8.13	18000	-22.39	20230113	12920	8.13	20230726	19600	-28.72	20220822	12920	8.13	20230726	0.70	Y	005250	500	253 억		2724312	N	N	6287	N	00	N
66	20230821	160200	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13980	210	2	1.53	715762210	51085	100.18	13560	14180	13560	17900	9640	13770	14011.21	5.77	0	6884	14023	13896	13723	13596	13423	13960	13660	253	4130	500	10180	10	1	47028210	6575	21.09	0.66	12	0.11	663.00	21315.00	20050	20220819	-30.27	12920	20230726	8.20	18000	-22.33	20230113	12920	8.20	20230726	19600	-28.67	20220822	12920	8.20	20230726	0.70	Y	005250	500	253 억		2715675	N	N	6287	N	00	N
67	20230821	150201	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13990	220	2	1.60	640526140	45702	89.63	13560	14180	13560	17900	9640	13770	14015.28	5.77	0	7122	14023	13896	13723	13596	13423	13960	13660	253	4130	500	10180	10	1	47028210	6579	21.10	0.66	12	0.10	663.00	21315.00	20050	20220819	-30.22	12920	20230726	8.28	18000	-22.28	20230113	12920	8.28	20230726	19600	-28.62	20220822	12920	8.28	20230726	0.70	Y	005250	500	253 억		2715675	N	N	7642	N	00	N
68	20230821	140201	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14070	300	2	2.18	586045940	41823	82.02	13560	14180	13560	17900	9640	13770	14012.53	5.77	0	7812	14023	13896	13723	13596	13423	13960	13660	253	4130	500	10180	10	1	47028210	6617	21.22	0.66	12	0.09	663.00	21315.00	20050	20220819	-29.83	12920	20230726	8.90	18000	-21.83	20230113	12920	8.90	20230726	19600	-28.21	20220822	12920	8.90	20230726	0.70	Y	005250	500	253 억		2715675	N	N	7642	N	00	N
69	20230821	130202	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14090	320	2	2.32	495237200	35374	69.37	13560	14180	13560	17900	9640	13770	14000.03	5.77	0	6134	14023	13896	13723	13596	13423	13960	13660	253	4130	500	10180	10	1	47028210	6626	21.25	0.66	12	0.08	663.00	21315.00	20050	20220819	-29.73	12920	20230726	9.06	18000	-21.72	20230113	12920	9.06	20230726	19600	-28.11	20220822	12920	9.06	20230726	0.70	Y	005250	500	253 억		2715675	N	N	7642	N	00	N
70	20230821	120202	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14110	340	2	2.47	411645210	29431	57.72	13560	14180	13560	17900	9640	13770	13986.79	5.77	0	5423	14023	13896	13723	13596	13423	13960	13660	253	4130	500	10180	10	1	47028210	6636	21.28	0.66	12	0.06	663.00	21315.00	20050	20220819	-29.63	12920	20230726	9.21	18000	-21.61	20230113	12920	9.21	20230726	19600	-28.01	20220822	12920	9.21	20230726	0.70	Y	005250	500	253 억		2715675	N	N	7642	N	00	N
71	20230821	110201	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14050	280	2	2.03	324024260	23227	45.55	13560	14180	13560	17900	9640	13770	13950.33	5.77	0	5413	14023	13896	13723	13596	13423	13960	13660	253	4130	500	10180	10	1	47028210	6607	21.19	0.66	12	0.05	663.00	21315.00	20050	20220819	-29.93	12920	20230726	8.75	18000	-21.94	20230113	12920	8.75	20230726	19600	-28.32	20220822	12920	8.75	20230726	0.70	Y	005250	500	253 억		2715675	N	N	7642	N	00	N
72	20230821	100200	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14060	290	2	2.11	227586340	16373	32.11	13560	14110	13560	17900	9640	13770	13900.10	5.77	0	4984	14023	13896	13723	13596	13423	13960	13660	253	4130	500	10180	10	1	47028210	6612	21.21	0.66	12	0.03	663.00	21315.00	20050	20220819	-29.88	12920	20230726	8.82	18000	-21.89	20230113	12920	8.82	20230726	19600	-28.27	20220822	12920	8.82	20230726	0.70	Y	005250	500	253 억		2715675	N	N	7642	N	00	N
73	20230821	090203	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13740	-30	5	-0.22	20391930	1495	2.93	13560	13740	13560	17900	9640	13770	13640.09	5.77	0	12	14023	13896	13723	13596	13423	13960	13660	253	4130	500	10180	10	1	47028210	6462	20.72	0.64	12	0.00	663.00	21315.00	20050	20220819	-31.47	12920	20230726	6.35	18000	-23.67	20230113	12920	6.35	20230726	19600	-29.90	20220822	12920	6.35	20230726	0.70	Y	005250	500	253 억		2715675	N	N	7642	N	00	N
74	20230818	160201	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13770	20	2	0.15	699360930	50985	87.13	13700	13850	13550	17870	9630	13750	13715.90	5.77	0	-2069	14230	13990	13850	13610	13470	13920	13540	253	4120	500	10170	10	1	47028210	6476	20.77	0.65	12	0.11	663.00	21315.00	20750	20220817	-33.64	12920	20230726	6.58	18000	-23.50	20230113	12920	6.58	20230726	20050	-31.32	20220819	12920	6.58	20230726	0.70	Y	005250	500	253 억		2713092	N	N	7608	N	00	N
75	20230818	150201	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13710	-40	5	-0.29	609068560	44419	75.91	13700	13850	13550	17870	9630	13750	13711.89	5.77	0	-605	14230	13990	13850	13610	13470	13920	13540	253	4120	500	10170	10	1	47028210	6448	20.68	0.64	12	0.09	663.00	21315.00	20750	20220817	-33.93	12920	20230726	6.11	18000	-23.83	20230113	12920	6.11	20230726	20050	-31.62	20220819	12920	6.11	20230726	0.70	Y	005250	500	253 억		2713092	N	N	7326	N	00	N
76	20230818	140201	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13720	-30	5	-0.22	561229710	40931	69.95	13700	13850	13550	17870	9630	13750	13711.61	5.77	0	103	14230	13990	13850	13610	13470	13920	13540	253	4120	500	10170	10	1	47028210	6452	20.69	0.64	12	0.09	663.00	21315.00	20750	20220817	-33.88	12920	20230726	6.19	18000	-23.78	20230113	12920	6.19	20230726	20050	-31.57	20220819	12920	6.19	20230726	0.70	Y	005250	500	253 억		2713092	N	N	7326	N	00	N
77	20230818	130200	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13740	-10	5	-0.07	529751820	38638	66.03	13700	13850	13550	17870	9630	13750	13710.64	5.77	0	427	14230	13990	13850	13610	13470	13920	13540	253	4120	500	10170	10	1	47028210	6462	20.72	0.64	12	0.08	663.00	21315.00	20750	20220817	-33.78	12920	20230726	6.35	18000	-23.67	20230113	12920	6.35	20230726	20050	-31.47	20220819	12920	6.35	20230726	0.70	Y	005250	500	253 억		2713092	N	N	7326	N	00	N
78	20230818	120207	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13740	-10	5	-0.07	484153870	35314	60.35	13700	13850	13550	17870	9630	13750	13709.97	5.77	0	-240	14230	13990	13850	13610	13470	13920	13540	253	4120	500	10170	10	1	47028210	6462	20.72	0.64	12	0.08	663.00	21315.00	20750	20220817	-33.78	12920	20230726	6.35	18000	-23.67	20230113	12920	6.35	20230726	20050	-31.47	20220819	12920	6.35	20230726	0.70	Y	005250	500	253 억		2713092	N	N	7326	N	00	N
79	20230818	110159	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13750	0	3	0.00	427076270	31154	53.24	13700	13850	13550	17870	9630	13750	13708.55	5.77	0	-943	14230	13990	13850	13610	13470	13920	13540	253	4120	500	10170	10	1	47028210	6466	20.74	0.65	12	0.07	663.00	21315.00	20750	20220817	-33.73	12920	20230726	6.42	18000	-23.61	20230113	12920	6.42	20230726	20050	-31.42	20220819	12920	6.42	20230726	0.70	Y	005250	500	253 억		2713092	N	N	7326	N	00	N
80	20230818	100201	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13670	-80	5	-0.58	250840260	18339	31.34	13700	13780	13550	17870	9630	13750	13677.97	5.77	0	3669	14230	13990	13850	13610	13470	13920	13540	253	4120	500	10170	10	1	47028210	6429	20.62	0.64	12	0.04	663.00	21315.00	20750	20220817	-34.12	12920	20230726	5.80	18000	-24.06	20230113	12920	5.80	20230726	20050	-31.82	20220819	12920	5.80	20230726	0.70	Y	005250	500	253 억		2713092	N	N	7326	N	00	N
81	20230818	090201	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13650	-100	5	-0.73	36793020	2686	4.59	13700	13710	13650	17870	9630	13750	13698.07	5.77	0	1485	14230	13990	13850	13610	13470	13920	13540	253	4120	500	10170	10	1	47028210	6419	20.59	0.64	12	0.01	663.00	21315.00	20750	20220817	-34.22	12920	20230726	5.65	18000	-24.17	20230113	12920	5.65	20230726	20050	-31.92	20220819	12920	5.65	20230726	0.70	Y	005250	500	253 억		2713092	N	N	7326	N	00	N
82	20230817	160201	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13750	-340	5	-2.41	803966700	58304	125.65	14090	14090	13710	18310	9870	14090	13789.26	5.79	0	-11424	14636	14362	14226	13952	13816	14295	13885	253	4220	500	10420	10	1	47028210	6466	20.74	0.65	12	0.12	663.00	21315.00	20750	20220817	-33.73	12920	20230726	6.42	18000	-23.61	20230113	12920	6.42	20230726	20750	-33.73	20220817	12920	6.42	20230726	0.68	Y	005250	500	253 억		2721234	N	N	7326	N	00	N
83	20230817	150202	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13720	-370	5	-2.63	667416470	48364	104.23	14090	14090	13710	18310	9870	14090	13799.86	5.79	0	-9656	14636	14362	14226	13952	13816	14295	13885	253	4220	500	10420	10	1	47028210	6452	20.69	0.64	12	0.10	663.00	21315.00	20750	20220817	-33.88	12920	20230726	6.19	18000	-23.78	20230113	12920	6.19	20230726	20750	-33.88	20220817	12920	6.19	20230726	0.68	Y	005250	500	253 억		2721234	N	N	5503	N	00	N
84	20230817	140200	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13790	-300	5	-2.13	532721910	38573	83.13	14090	14090	13710	18310	9870	14090	13810.75	5.79	0	-4784	14636	14362	14226	13952	13816	14295	13885	253	4220	500	10420	10	1	47028210	6485	20.80	0.65	12	0.08	663.00	21315.00	20750	20220817	-33.54	12920	20230726	6.73	18000	-23.39	20230113	12920	6.73	20230726	20750	-33.54	20220817	12920	6.73	20230726	0.68	Y	005250	500	253 억		2721234	N	N	5503	N	00	N
85	20230817	130159	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13810	-280	5	-1.99	458057700	33159	71.46	14090	14090	13710	18310	9870	14090	13813.98	5.79	0	-2381	14636	14362	14226	13952	13816	14295	13885	253	4220	500	10420	10	1	47028210	6495	20.83	0.65	12	0.07	663.00	21315.00	20750	20220817	-33.45	12920	20230726	6.89	18000	-23.28	20230113	12920	6.89	20230726	20750	-33.45	20220817	12920	6.89	20230726	0.68	Y	005250	500	253 억		2721234	N	N	5503	N	00	N
86	20230817	120200	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13790	-300	5	-2.13	418693350	30306	65.31	14090	14090	13710	18310	9870	14090	13815.53	5.79	0	-2563	14636	14362	14226	13952	13816	14295	13885	253	4220	500	10420	10	1	47028210	6485	20.80	0.65	12	0.06	663.00	21315.00	20750	20220817	-33.54	12920	20230726	6.73	18000	-23.39	20230113	12920	6.73	20230726	20750	-33.54	20220817	12920	6.73	20230726	0.68	Y	005250	500	253 억		2721234	N	N	5503	N	00	N
87	20230817	110200	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13790	-300	5	-2.13	361728070	26181	56.42	14090	14090	13710	18310	9870	14090	13816.43	5.79	0	-2070	14636	14362	14226	13952	13816	14295	13885	253	4220	500	10420	10	1	47028210	6485	20.80	0.65	12	0.06	663.00	21315.00	20750	20220817	-33.54	12920	20230726	6.73	18000	-23.39	20230113	12920	6.73	20230726	20750	-33.54	20220817	12920	6.73	20230726	0.68	Y	005250	500	253 억		2721234	N	N	5503	N	00	N
88	20230817	100200	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13790	-300	5	-2.13	254214140	18365	39.58	14090	14090	13760	18310	9870	14090	13842.32	5.79	0	11	14636	14362	14226	13952	13816	14295	13885	253	4220	500	10420	10	1	47028210	6485	20.80	0.65	12	0.04	663.00	21315.00	20750	20220817	-33.54	12920	20230726	6.73	18000	-23.39	20230113	12920	6.73	20230726	20750	-33.54	20220817	12920	6.73	20230726	0.68	Y	005250	500	253 억		2721234	N	N	5503	N	00	N
89	20230817	090200	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14050	-40	5	-0.28	7727170	549	1.18	14090	14090	14050	18310	9870	14090	14074.99	5.79	0	-144	14636	14362	14226	13952	13816	14295	13885	253	4220	500	10420	10	1	47028210	6607	21.19	0.66	12	0.00	663.00	21315.00	20750	20220817	-32.29	12920	20230726	8.75	18000	-21.94	20230113	12920	8.75	20230726	20750	-32.29	20220817	12920	8.75	20230726	0.68	Y	005250	500	253 억		2721234	N	N	5503	N	00	N
90	20230816	160200	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14090	-490	5	-3.36	658818700	46399	97.94	14420	14500	14090	18950	10210	14580	14198.88	5.80	0	-8519	14893	14736	14603	14446	14313	14670	14380	253	4370	500	10780	10	1	47028210	6626	21.25	0.66	12	0.10	663.00	21315.00	20750	20220812	-32.10	12920	20230726	9.06	18000	-21.72	20230113	12920	9.06	20230726	20750	-32.10	20220817	12920	9.06	20230726	0.67	Y	005250	500	253 억		2725973	N	N	5503	N	00	N
91	20230816	150159	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14100	-480	5	-3.29	596555090	41984	88.62	14420	14500	14090	18950	10210	14580	14208.97	5.80	0	-6651	14893	14736	14603	14446	14313	14670	14380	253	4370	500	10780	10	1	47028210	6631	21.27	0.66	12	0.09	663.00	21315.00	20750	20220812	-32.05	12920	20230726	9.13	18000	-21.67	20230113	12920	9.13	20230726	20750	-32.05	20220817	12920	9.13	20230726	0.67	Y	005250	500	253 억		2725973	N	N	5627	N	00	N
92	20230816	140159	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14140	-440	5	-3.02	527065300	37066	78.24	14420	14500	14100	18950	10210	14580	14219.50	5.80	0	-5978	14893	14736	14603	14446	14313	14670	14380	253	4370	500	10780	10	1	47028210	6650	21.33	0.66	12	0.08	663.00	21315.00	20750	20220812	-31.86	12920	20230726	9.44	18000	-21.44	20230113	12920	9.44	20230726	20750	-31.86	20220817	12920	9.44	20230726	0.67	Y	005250	500	253 억		2725973	N	N	5627	N	00	N
93	20230816	130201	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14230	-350	5	-2.40	452750380	31811	67.15	14420	14500	14100	18950	10210	14580	14232.35	5.80	0	-5578	14893	14736	14603	14446	14313	14670	14380	253	4370	500	10780	10	1	47028210	6692	21.46	0.67	12	0.07	663.00	21315.00	20750	20220812	-31.42	12920	20230726	10.14	18000	-20.94	20230113	12920	10.14	20230726	20750	-31.42	20220817	12920	10.14	20230726	0.67	Y	005250	500	253 억		2725973	N	N	5627	N	00	N
94	20230816	120201	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14140	-440	5	-3.02	388035790	27240	57.50	14420	14500	14100	18950	10210	14580	14244.89	5.80	0	-6477	14893	14736	14603	14446	14313	14670	14380	253	4370	500	10780	10	1	47028210	6650	21.33	0.66	12	0.06	663.00	21315.00	20750	20220812	-31.86	12920	20230726	9.44	18000	-21.44	20230113	12920	9.44	20230726	20750	-31.86	20220817	12920	9.44	20230726	0.67	Y	005250	500	253 억		2725973	N	N	5627	N	00	N
95	20230816	110201	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14200	-380	5	-2.61	346022530	24278	51.25	14420	14500	14100	18950	10210	14580	14252.31	5.80	0	-5512	14893	14736	14603	14446	14313	14670	14380	253	4370	500	10780	10	1	47028210	6678	21.42	0.67	12	0.05	663.00	21315.00	20750	20220812	-31.57	12920	20230726	9.91	18000	-21.11	20230113	12920	9.91	20230726	20750	-31.57	20220817	12920	9.91	20230726	0.67	Y	005250	500	253 억		2725973	N	N	5627	N	00	N
96	20230816	100200	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14200	-380	5	-2.61	262944980	18410	38.86	14420	14500	14150	18950	10210	14580	14282.48	5.80	0	-4932	14893	14736	14603	14446	14313	14670	14380	253	4370	500	10780	10	1	47028210	6678	21.42	0.67	12	0.04	663.00	21315.00	20750	20220812	-31.57	12920	20230726	9.91	18000	-21.11	20230113	12920	9.91	20230726	20750	-31.57	20220817	12920	9.91	20230726	0.67	Y	005250	500	253 억		2725973	N	N	5627	N	00	N
97	20230816	090200	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14400	-180	5	-1.23	26157330	1815	3.83	14420	14430	14400	18950	10210	14580	14410.35	5.80	0	-1332	14893	14736	14603	14446	14313	14670	14380	253	4370	500	10780	10	1	47028210	6772	21.72	0.68	12	0.00	663.00	21315.00	20750	20220812	-30.60	12920	20230726	11.46	18000	-20.00	20230113	12920	11.46	20230726	20750	-30.60	20220817	12920	11.46	20230726	0.67	Y	005250	500	253 억		2725973	N	N	5627	N	00	N
98	20230814	160159	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14580	-150	5	-1.02	689022980	47368	82.45	14720	14760	14470	19140	10320	14730	14546.05	5.81	0	-7448	14943	14836	14713	14606	14483	14890	14660	253	4410	500	10900	10	1	47028210	6857	21.99	0.68	12	0.10	663.00	21315.00	20850	20220811	-30.07	12920	20230726	12.85	18000	-19.00	20230113	12920	12.85	20230726	20750	-29.73	20220817	12920	12.85	20230726	0.68	Y	005250	500	253 억		2733521	N	N	5627	N	00	N
99	20230814	150159	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14550	-180	5	-1.22	636614580	43769	76.19	14720	14760	14470	19140	10320	14730	14544.87	5.81	0	-8458	14943	14836	14713	14606	14483	14890	14660	253	4410	500	10900	10	1	47028210	6843	21.95	0.68	12	0.09	663.00	21315.00	20850	20220811	-30.22	12920	20230726	12.62	18000	-19.17	20230113	12920	12.62	20230726	20750	-29.88	20220817	12920	12.62	20230726	0.68	Y	005250	500	253 억		2733521	N	N	4170	N	00	N
100	20230814	140159	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14480	-250	5	-1.70	551228680	37883	65.94	14720	14760	14480	19140	10320	14730	14550.82	5.81	0	-7891	14943	14836	14713	14606	14483	14890	14660	253	4410	500	10900	10	1	47028210	6810	21.84	0.68	12	0.08	663.00	21315.00	20850	20220811	-30.55	12920	20230726	12.07	18000	-19.56	20230113	12920	12.07	20230726	20750	-30.22	20220817	12920	12.07	20230726	0.68	Y	005250	500	253 억		2733521	N	N	4170	N	00	N
101	20230814	130158	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14570	-160	5	-1.09	439852670	30207	52.58	14720	14760	14490	19140	10320	14730	14561.28	5.81	0	-7001	14943	14836	14713	14606	14483	14890	14660	253	4410	500	10900	10	1	47028210	6852	21.98	0.68	12	0.06	663.00	21315.00	20850	20220811	-30.12	12920	20230726	12.77	18000	-19.06	20230113	12920	12.77	20230726	20750	-29.78	20220817	12920	12.77	20230726	0.68	Y	005250	500	253 억		2733521	N	N	4170	N	00	N
102	20230814	120158	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14550	-180	5	-1.22	371809170	25528	44.44	14720	14760	14490	19140	10320	14730	14564.76	5.81	0	-5291	14943	14836	14713	14606	14483	14890	14660	253	4410	500	10900	10	1	47028210	6843	21.95	0.68	12	0.05	663.00	21315.00	20850	20220811	-30.22	12920	20230726	12.62	18000	-19.17	20230113	12920	12.62	20230726	20750	-29.88	20220817	12920	12.62	20230726	0.68	Y	005250	500	253 억		2733521	N	N	4170	N	00	N
103	20230814	110158	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14590	-140	5	-0.95	305103880	20950	36.47	14720	14760	14490	19140	10320	14730	14563.43	5.81	0	-4262	14943	14836	14713	14606	14483	14890	14660	253	4410	500	10900	10	1	47028210	6861	22.01	0.68	12	0.04	663.00	21315.00	20850	20220811	-30.02	12920	20230726	12.93	18000	-18.94	20230113	12920	12.93	20230726	20750	-29.69	20220817	12920	12.93	20230726	0.68	Y	005250	500	253 억		2733521	N	N	4170	N	00	N
104	20230814	100158	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14510	-220	5	-1.49	212589690	14593	25.40	14720	14760	14500	19140	10320	14730	14567.92	5.81	0	-4337	14943	14836	14713	14606	14483	14890	14660	253	4410	500	10900	10	1	47028210	6824	21.89	0.68	12	0.03	663.00	21315.00	20850	20220811	-30.41	12920	20230726	12.31	18000	-19.39	20230113	12920	12.31	20230726	20750	-30.07	20220817	12920	12.31	20230726	0.68	Y	005250	500	253 억		2733521	N	N	4170	N	00	N
105	20230814	090159	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14740	10	2	0.07	7156720	486	0.85	14720	14760	14700	19140	10320	14730	14725.76	5.81	0	135	14943	14836	14713	14606	14483	14890	14660	253	4410	500	10900	10	1	47028210	6932	22.23	0.69	12	0.00	663.00	21315.00	20850	20220811	-29.30	12920	20230726	14.09	18000	-18.11	20230113	12920	14.09	20230726	20750	-28.96	20220817	12920	14.09	20230726	0.68	Y	005250	500	253 억		2733521	N	N	4170	N	00	N
106	20230811	160156	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14730	-70	5	-0.47	844362700	57402	67.64	14710	14820	14590	19240	10360	14800	14709.60	5.78	0	8553	15233	15016	14813	14596	14393	14915	14495	253	4440	500	10950	10	1	47028210	6927	22.22	0.69	12	0.12	663.00	21315.00	21000	20220810	-29.86	12920	20230726	14.01	18000	-18.17	20230113	12920	14.01	20230726	20850	-29.35	20220811	12920	14.01	20230726	0.73	Y	005250	500	253 억		2716674	N	N	4170	N	00	N
107	20230811	150157	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14650	-150	5	-1.01	734317130	49910	58.81	14710	14820	14590	19240	10360	14800	14712.80	5.78	0	8879	15233	15016	14813	14596	14393	14915	14495	253	4440	500	10950	10	1	47028210	6890	22.10	0.69	12	0.11	663.00	21315.00	21000	20220810	-30.24	12920	20230726	13.39	18000	-18.61	20230113	12920	13.39	20230726	20850	-29.74	20220811	12920	13.39	20230726	0.73	Y	005250	500	253 억		2716674	N	N	7805	N	00	N
108	20230811	140157	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14680	-120	5	-0.81	603044480	40960	48.26	14710	14820	14590	19240	10360	14800	14722.74	5.78	0	12385	15233	15016	14813	14596	14393	14915	14495	253	4440	500	10950	10	1	47028210	6904	22.14	0.69	12	0.09	663.00	21315.00	21000	20220810	-30.10	12920	20230726	13.62	18000	-18.44	20230113	12920	13.62	20230726	20850	-29.59	20220811	12920	13.62	20230726	0.73	Y	005250	500	253 억		2716674	N	N	7805	N	00	N
109	20230811	130157	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14760	-40	5	-0.27	527382590	35824	42.21	14710	14820	14590	19240	10360	14800	14721.46	5.78	0	12840	15233	15016	14813	14596	14393	14915	14495	253	4440	500	10950	10	1	47028210	6941	22.26	0.69	12	0.08	663.00	21315.00	21000	20220810	-29.71	12920	20230726	14.24	18000	-18.00	20230113	12920	14.24	20230726	20850	-29.21	20220811	12920	14.24	20230726	0.73	Y	005250	500	253 억		2716674	N	N	7805	N	00	N
110	20230811	120157	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14750	-50	5	-0.34	457953930	31114	36.66	14710	14820	14590	19240	10360	14800	14718.54	5.78	0	11885	15233	15016	14813	14596	14393	14915	14495	253	4440	500	10950	10	1	47028210	6937	22.25	0.69	12	0.07	663.00	21315.00	21000	20220810	-29.76	12920	20230726	14.16	18000	-18.06	20230113	12920	14.16	20230726	20850	-29.26	20220811	12920	14.16	20230726	0.73	Y	005250	500	253 억		2716674	N	N	7805	N	00	N
111	20230811	110156	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14710	-90	5	-0.61	382898370	26021	30.66	14710	14820	14590	19240	10360	14800	14714.93	5.78	0	9499	15233	15016	14813	14596	14393	14915	14495	253	4440	500	10950	10	1	47028210	6918	22.19	0.69	12	0.06	663.00	21315.00	21000	20220810	-29.95	12920	20230726	13.85	18000	-18.28	20230113	12920	13.85	20230726	20850	-29.45	20220811	12920	13.85	20230726	0.73	Y	005250	500	253 억		2716674	N	N	7805	N	00	N
112	20230811	100156	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14790	-10	5	-0.07	303631990	20635	24.32	14710	14820	14590	19240	10360	14800	14714.36	5.78	0	10504	15233	15016	14813	14596	14393	14915	14495	253	4440	500	10950	10	1	47028210	6955	22.31	0.69	12	0.04	663.00	21315.00	21000	20220810	-29.57	12920	20230726	14.47	18000	-17.83	20230113	12920	14.47	20230726	20850	-29.06	20220811	12920	14.47	20230726	0.73	Y	005250	500	253 억		2716674	N	N	7805	N	00	N
113	20230811	090157	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14760	-40	5	-0.27	10744490	730	0.86	14710	14770	14710	19240	10360	14800	14716.89	5.78	0	-291	15233	15016	14813	14596	14393	14915	14495	253	4440	500	10950	10	1	47028210	6941	22.26	0.69	12	0.00	663.00	21315.00	21000	20220810	-29.71	12920	20230726	14.24	18000	-18.00	20230113	12920	14.24	20230726	20850	-29.21	20220811	12920	14.24	20230726	0.73	Y	005250	500	253 억		2716674	N	N	7805	N	00	N
114	20230810	160156	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14800	-60	5	-0.40	1253171230	84730	47.76	14860	15030	14610	19310	10410	14860	14790.16	5.78	0	-9362	15566	15212	14516	14162	13466	15390	14340	253	4450	500	10990	10	1	47028210	6960	22.32	0.69	12	0.18	663.00	21315.00	21000	20220810	-29.52	12920	20230726	14.55	18000	-17.78	20230113	12920	14.55	20230726	21000	-29.52	20220810	12920	14.55	20230726	0.74	Y	005250	500	253 억		2719449	N	N	7805	N	00	N
115	20230810	150155	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14740	-120	5	-0.81	1161839900	78552	44.27	14860	15030	14610	19310	10410	14860	14790.71	5.78	0	-9223	15566	15212	14516	14162	13466	15390	14340	253	4450	500	10990	10	1	47028210	6932	22.23	0.69	12	0.17	663.00	21315.00	21000	20220810	-29.81	12920	20230726	14.09	18000	-18.11	20230113	12920	14.09	20230726	21000	-29.81	20220810	12920	14.09	20230726	0.74	Y	005250	500	253 억		2719449	N	N	1355	N	00	N
116	20230810	140156	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14740	-120	5	-0.81	1058730230	71557	40.33	14860	15030	14610	19310	10410	14860	14795.62	5.78	0	-7422	15566	15212	14516	14162	13466	15390	14340	253	4450	500	10990	10	1	47028210	6932	22.23	0.69	12	0.15	663.00	21315.00	21000	20220810	-29.81	12920	20230726	14.09	18000	-18.11	20230113	12920	14.09	20230726	21000	-29.81	20220810	12920	14.09	20230726	0.74	Y	005250	500	253 억		2719449	N	N	1355	N	00	N
117	20230810	130154	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14760	-100	5	-0.67	996009760	67304	37.93	14860	15030	14610	19310	10410	14860	14798.67	5.78	0	-5229	15566	15212	14516	14162	13466	15390	14340	253	4450	500	10990	10	1	47028210	6941	22.26	0.69	12	0.14	663.00	21315.00	21000	20220810	-29.71	12920	20230726	14.24	18000	-18.00	20230113	12920	14.24	20230726	21000	-29.71	20220810	12920	14.24	20230726	0.74	Y	005250	500	253 억		2719449	N	N	1355	N	00	N
118	20230810	120155	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14860	0	3	0.00	894407630	60438	34.06	14860	15030	14610	19310	10410	14860	14798.76	5.78	0	-2327	15566	15212	14516	14162	13466	15390	14340	253	4450	500	10990	10	1	47028210	6988	22.41	0.70	12	0.13	663.00	21315.00	21000	20220810	-29.24	12920	20230726	15.02	18000	-17.44	20230113	12920	15.02	20230726	21000	-29.24	20220810	12920	15.02	20230726	0.74	Y	005250	500	253 억		2719449	N	N	1355	N	00	N
119	20230810	110156	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14830	-30	5	-0.20	736106860	49789	28.06	14860	15030	14610	19310	10410	14860	14784.53	5.78	0	-431	15566	15212	14516	14162	13466	15390	14340	253	4450	500	10990	10	1	47028210	6974	22.37	0.70	12	0.11	663.00	21315.00	21000	20220810	-29.38	12920	20230726	14.78	18000	-17.61	20230113	12920	14.78	20230726	21000	-29.38	20220810	12920	14.78	20230726	0.74	Y	005250	500	253 억		2719449	N	N	1355	N	00	N
120	20230810	100157	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14800	-60	5	-0.40	443890860	30044	16.93	14860	15030	14610	19310	10410	14860	14774.69	5.78	0	-627	15566	15212	14516	14162	13466	15390	14340	253	4450	500	10990	10	1	47028210	6960	22.32	0.69	12	0.06	663.00	21315.00	21000	20220810	-29.52	12920	20230726	14.55	18000	-17.78	20230113	12920	14.55	20230726	21000	-29.52	20220810	12920	14.55	20230726	0.74	Y	005250	500	253 억		2719449	N	N	1355	N	00	N
121	20230810	090156	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14780	-80	5	-0.54	52733690	3548	2.00	14860	14950	14780	19310	10410	14860	14862.93	5.78	0	-677	15566	15212	14516	14162	13466	15390	14340	253	4450	500	10990	10	1	47028210	6951	22.29	0.69	12	0.01	663.00	21315.00	21000	20220810	-29.62	12920	20230726	14.40	18000	-17.89	20230113	12920	14.40	20230726	21000	-29.62	20220810	12920	14.40	20230726	0.74	Y	005250	500	253 억		2719449	N	N	1355	N	00	N
122	20230809	160156	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14860	1050	2	7.60	2568822400	177214	457.63	14030	14870	13820	17950	9670	13810	14494.47	5.66	0	53554	14196	14002	13906	13712	13616	13955	13665	253	4140	500	10210	10	1	47028210	6988	22.41	0.70	12	0.38	663.00	21315.00	21150	20220808	-29.74	12920	20230726	15.02	18000	-17.44	20230113	12920	15.02	20230726	21000	-29.24	20220810	12920	15.02	20230726	0.71	Y	005250	500	253 억		2660751	N	N	1355	N	00	N
123	20230809	150155	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14860	1050	2	7.60	2349566710	162447	419.50	14030	14870	13820	17950	9670	13810	14463.59	5.66	0	53614	14196	14002	13906	13712	13616	13955	13665	253	4140	500	10210	10	1	47028210	6988	22.41	0.70	12	0.35	663.00	21315.00	21150	20220808	-29.74	12920	20230726	15.02	18000	-17.44	20230113	12920	15.02	20230726	21000	-29.24	20220810	12920	15.02	20230726	0.71	Y	005250	500	253 억		2660751	N	N	1238	N	00	N
124	20230809	140154	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14640	830	2	6.01	1728255000	120274	310.59	14030	14680	13820	17950	9670	13810	14369.32	5.66	0	49041	14196	14002	13906	13712	13616	13955	13665	253	4140	500	10210	10	1	47028210	6885	22.08	0.69	12	0.26	663.00	21315.00	21150	20220808	-30.78	12920	20230726	13.31	18000	-18.67	20230113	12920	13.31	20230726	21000	-30.29	20220810	12920	13.31	20230726	0.71	Y	005250	500	253 억		2660751	N	N	1238	N	00	N
125	20230809	130157	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14470	660	2	4.78	1323990750	92534	238.96	14030	14470	13820	17950	9670	13810	14308.15	5.66	0	42107	14196	14002	13906	13712	13616	13955	13665	253	4140	500	10210	10	1	47028210	6805	21.83	0.68	12	0.20	663.00	21315.00	21150	20220808	-31.58	12920	20230726	12.00	18000	-19.61	20230113	12920	12.00	20230726	21000	-31.10	20220810	12920	12.00	20230726	0.71	Y	005250	500	253 억		2660751	N	N	1238	N	00	N
126	20230809	120156	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14450	640	2	4.63	1188469010	83161	214.75	14030	14450	13820	17950	9670	13810	14291.18	5.66	0	40773	14196	14002	13906	13712	13616	13955	13665	253	4140	500	10210	10	1	47028210	6796	21.79	0.68	12	0.18	663.00	21315.00	21150	20220808	-31.68	12920	20230726	11.84	18000	-19.72	20230113	12920	11.84	20230726	21000	-31.19	20220810	12920	11.84	20230726	0.71	Y	005250	500	253 억		2660751	N	N	1238	N	00	N
127	20230809	110156	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14330	520	2	3.77	929008600	65151	168.24	14030	14430	13820	17950	9670	13810	14259.31	5.66	0	36480	14196	14002	13906	13712	13616	13955	13665	253	4140	500	10210	10	1	47028210	6739	21.61	0.67	12	0.14	663.00	21315.00	21150	20220808	-32.25	12920	20230726	10.91	18000	-20.39	20230113	12920	10.91	20230726	21000	-31.76	20220810	12920	10.91	20230726	0.71	Y	005250	500	253 억		2660751	N	N	1238	N	00	N
128	20230809	100154	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14320	510	2	3.69	460118590	32540	84.03	14030	14320	13820	17950	9670	13810	14140.09	5.66	0	18637	14196	14002	13906	13712	13616	13955	13665	253	4140	500	10210	10	1	47028210	6734	21.60	0.67	12	0.07	663.00	21315.00	21150	20220808	-32.29	12920	20230726	10.84	18000	-20.44	20230113	12920	10.84	20230726	21000	-31.81	20220810	12920	10.84	20230726	0.71	Y	005250	500	253 억		2660751	N	N	1238	N	00	N
129	20230809	090155	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13920	110	2	0.80	9175870	657	1.70	14030	14030	13820	17950	9670	13810	13966.32	5.66	0	97	14196	14002	13906	13712	13616	13955	13665	253	4140	500	10210	10	1	47028210	6546	21.00	0.65	12	0.00	663.00	21315.00	21150	20220808	-34.18	12920	20230726	7.74	18000	-22.67	20230113	12920	7.74	20230726	21000	-33.71	20220810	12920	7.74	20230726	0.71	Y	005250	500	253 억		2660751	N	N	1238	N	00	N
130	20230808	160157	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13810	-150	5	-1.07	539065640	38724	70.34	13930	14100	13810	18140	9780	13960	13920.75	5.64	34	5544	14413	14186	14073	13846	13733	14130	13790	253	4180	500	10330	10	1	47028210	6495	20.83	0.65	12	0.08	663.00	21315.00	21750	20220805	-36.51	12920	20230726	6.89	18000	-23.28	20230113	12920	6.89	20230726	21150	-34.70	20220808	12920	6.89	20230726	0.72	Y	005250	500	253 억		2651017	N	N	1238	N	00	N
131	20230808	150155	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13810	-150	5	-1.07	488633390	35074	63.71	13930	14100	13810	18140	9780	13960	13931.50	5.64	34	5261	14413	14186	14073	13846	13733	14130	13790	253	4180	500	10330	10	1	47028210	6495	20.83	0.65	12	0.07	663.00	21315.00	21750	20220805	-36.51	12920	20230726	6.89	18000	-23.28	20230113	12920	6.89	20230726	21150	-34.70	20220808	12920	6.89	20230726	0.72	Y	005250	500	253 억		2651017	N	N	1577	N	00	N
132	20230808	140154	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13960	0	3	0.00	378877900	27163	49.34	13930	14100	13880	18140	9780	13960	13948.31	5.64	34	6151	14413	14186	14073	13846	13733	14130	13790	253	4180	500	10330	10	1	47028210	6565	21.06	0.65	12	0.06	663.00	21315.00	21750	20220805	-35.82	12920	20230726	8.05	18000	-22.44	20230113	12920	8.05	20230726	21150	-34.00	20220808	12920	8.05	20230726	0.72	Y	005250	500	253 억		2651017	N	N	1577	N	00	N
133	20230808	130154	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13970	10	2	0.07	343891860	24657	44.79	13930	14100	13880	18140	9780	13960	13947.03	5.64	34	6503	14413	14186	14073	13846	13733	14130	13790	253	4180	500	10330	10	1	47028210	6570	21.07	0.66	12	0.05	663.00	21315.00	21750	20220805	-35.77	12920	20230726	8.13	18000	-22.39	20230113	12920	8.13	20230726	21150	-33.95	20220808	12920	8.13	20230726	0.72	Y	005250	500	253 억		2651017	N	N	1577	N	00	N
134	20230808	120154	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13960	0	3	0.00	288548650	20693	37.59	13930	14100	13880	18140	9780	13960	13944.26	5.64	34	4355	14413	14186	14073	13846	13733	14130	13790	253	4180	500	10330	10	1	47028210	6565	21.06	0.65	12	0.04	663.00	21315.00	21750	20220805	-35.82	12920	20230726	8.05	18000	-22.44	20230113	12920	8.05	20230726	21150	-34.00	20220808	12920	8.05	20230726	0.72	Y	005250	500	253 억		2651017	N	N	1577	N	00	N
135	20230808	110155	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13910	-50	5	-0.36	246089400	17645	32.05	13930	14100	13880	18140	9780	13960	13946.69	5.64	34	3837	14413	14186	14073	13846	13733	14130	13790	253	4180	500	10330	10	1	47028210	6542	20.98	0.65	12	0.04	663.00	21315.00	21750	20220805	-36.05	12920	20230726	7.66	18000	-22.72	20230113	12920	7.66	20230726	21150	-34.23	20220808	12920	7.66	20230726	0.72	Y	005250	500	253 억		2651017	N	N	1577	N	00	N
136	20230808	100154	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13930	-30	5	-0.21	122345740	8756	15.91	13930	14100	13930	18140	9780	13960	13972.79	5.64	34	2311	14413	14186	14073	13846	13733	14130	13790	253	4180	500	10330	10	1	47028210	6551	21.01	0.65	12	0.02	663.00	21315.00	21750	20220805	-35.95	12920	20230726	7.82	18000	-22.61	20230113	12920	7.82	20230726	21150	-34.14	20220808	12920	7.82	20230726	0.72	Y	005250	500	253 억		2651017	N	N	1577	N	00	N
137	20230808	090155	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13970	10	2	0.07	21441020	1539	2.80	13930	14030	13930	18140	9780	13960	13931.79	5.64	34	629	14413	14186	14073	13846	13733	14130	13790	253	4180	500	10330	10	1	47028210	6570	21.07	0.66	12	0.00	663.00	21315.00	21750	20220805	-35.77	12920	20230726	8.13	18000	-22.39	20230113	12920	8.13	20230726	21150	-33.95	20220808	12920	8.13	20230726	0.72	Y	005250	500	253 억		2651017	N	N	1577	N	00	N
138	20230807	160153	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13960	-240	5	-1.69	775340480	55036	92.40	14120	14300	13960	18460	9940	14200	14087.87	5.62	0	4627	14600	14400	14240	14040	13880	14320	13960	253	4260	500	10500	10	1	47028210	6565	21.06	0.65	12	0.12	663.00	21315.00	21750	20220805	-35.82	12920	20230726	8.05	18000	-22.44	20230113	12920	8.05	20230726	21150	-34.00	20220808	12920	8.05	20230726	0.72	Y	005250	500	253 억		2644458	N	N	1577	N	00	N
139	20230807	150152	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14060	-140	5	-0.99	712074700	50509	84.80	14120	14300	13970	18460	9940	14200	14097.97	5.62	0	3000	14600	14400	14240	14040	13880	14320	13960	253	4260	500	10500	10	1	47028210	6612	21.21	0.66	12	0.11	663.00	21315.00	21750	20220805	-35.36	12920	20230726	8.82	18000	-21.89	20230113	12920	8.82	20230726	21150	-33.52	20220808	12920	8.82	20230726	0.72	Y	005250	500	253 억		2644458	N	N	3042	N	00	N
140	20230807	140155	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13990	-210	5	-1.48	591599090	41908	70.36	14120	14300	13970	18460	9940	14200	14116.61	5.62	0	84	14600	14400	14240	14040	13880	14320	13960	253	4260	500	10500	10	1	47028210	6579	21.10	0.66	12	0.09	663.00	21315.00	21750	20220805	-35.68	12920	20230726	8.28	18000	-22.28	20230113	12920	8.28	20230726	21150	-33.85	20220808	12920	8.28	20230726	0.72	Y	005250	500	253 억		2644458	N	N	3042	N	00	N
141	20230807	130153	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14040	-160	5	-1.13	491149020	34736	58.32	14120	14300	14000	18460	9940	14200	14139.47	5.62	0	380	14600	14400	14240	14040	13880	14320	13960	253	4260	500	10500	10	1	47028210	6603	21.18	0.66	12	0.07	663.00	21315.00	21750	20220805	-35.45	12920	20230726	8.67	18000	-22.00	20230113	12920	8.67	20230726	21150	-33.62	20220808	12920	8.67	20230726	0.72	Y	005250	500	253 억		2644458	N	N	3042	N	00	N
142	20230807	120153	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14090	-110	5	-0.77	437203780	30893	51.87	14120	14300	14040	18460	9940	14200	14152.19	5.62	0	559	14600	14400	14240	14040	13880	14320	13960	253	4260	500	10500	10	1	47028210	6626	21.25	0.66	12	0.07	663.00	21315.00	21750	20220805	-35.22	12920	20230726	9.06	18000	-21.72	20230113	12920	9.06	20230726	21150	-33.38	20220808	12920	9.06	20230726	0.72	Y	005250	500	253 억		2644458	N	N	3042	N	00	N
143	20230807	110152	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14150	-50	5	-0.35	347042900	24493	41.12	14120	14300	14060	18460	9940	14200	14169.06	5.62	0	1784	14600	14400	14240	14040	13880	14320	13960	253	4260	500	10500	10	1	47028210	6654	21.34	0.66	12	0.05	663.00	21315.00	21750	20220805	-34.94	12920	20230726	9.52	18000	-21.39	20230113	12920	9.52	20230726	21150	-33.10	20220808	12920	9.52	20230726	0.72	Y	005250	500	253 억		2644458	N	N	3042	N	00	N
144	20230807	100154	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14170	-30	5	-0.21	182330090	12840	21.56	14120	14300	14080	18460	9940	14200	14200.16	5.62	0	3786	14600	14400	14240	14040	13880	14320	13960	253	4260	500	10500	10	1	47028210	6664	21.37	0.66	12	0.03	663.00	21315.00	21750	20220805	-34.85	12920	20230726	9.67	18000	-21.28	20230113	12920	9.67	20230726	21150	-33.00	20220808	12920	9.67	20230726	0.72	Y	005250	500	253 억		2644458	N	N	3042	N	00	N
145	20230807	090152	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14140	-60	5	-0.42	4847020	343	0.58	14120	14210	14120	18460	9940	14200	14130.44	5.62	0	85	14600	14400	14240	14040	13880	14320	13960	253	4260	500	10500	10	1	47028210	6650	21.33	0.66	12	0.00	663.00	21315.00	21750	20220805	-34.99	12920	20230726	9.44	18000	-21.44	20230113	12920	9.44	20230726	21150	-33.14	20220808	12920	9.44	20230726	0.72	Y	005250	500	253 억		2644458	N	N	3042	N	00	N
146	20230804	160154	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14200	-180	5	-1.25	835299830	59016	49.76	14440	14440	14080	18690	10070	14380	14153.69	5.63	0	-8085	14820	14600	14190	13970	13560	14710	14080	253	4310	500	10640	10	1	47028210	6678	21.42	0.67	12	0.13	663.00	21315.00	21750	20220805	-34.71	12920	20230726	9.91	18000	-21.11	20230113	12920	9.91	20230726	21750	-34.71	20220805	12920	9.91	20230726	0.74	Y	005250	500	253 억		2645521	N	N	3042	N	00	N
147	20230804	150153	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14180	-200	5	-1.39	800249980	56546	47.68	14440	14440	14080	18690	10070	14380	14152.19	5.63	0	-8708	14820	14600	14190	13970	13560	14710	14080	253	4310	500	10640	10	1	47028210	6669	21.39	0.67	12	0.12	663.00	21315.00	21750	20220805	-34.80	12920	20230726	9.75	18000	-21.22	20230113	12920	9.75	20230726	21750	-34.80	20220805	12920	9.75	20230726	0.74	Y	005250	500	253 억		2645521	N	N	2056	N	00	N
148	20230804	140153	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14160	-220	5	-1.53	724937140	51237	43.20	14440	14440	14080	18690	10070	14380	14148.70	5.63	0	-10730	14820	14600	14190	13970	13560	14710	14080	253	4310	500	10640	10	1	47028210	6659	21.36	0.66	12	0.11	663.00	21315.00	21750	20220805	-34.90	12920	20230726	9.60	18000	-21.33	20230113	12920	9.60	20230726	21750	-34.90	20220805	12920	9.60	20230726	0.74	Y	005250	500	253 억		2645521	N	N	2056	N	00	N
149	20230804	130153	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14170	-210	5	-1.46	668325000	47238	39.83	14440	14440	14080	18690	10070	14380	14148.04	5.63	0	-11753	14820	14600	14190	13970	13560	14710	14080	253	4310	500	10640	10	1	47028210	6664	21.37	0.66	12	0.10	663.00	21315.00	21750	20220805	-34.85	12920	20230726	9.67	18000	-21.28	20230113	12920	9.67	20230726	21750	-34.85	20220805	12920	9.67	20230726	0.74	Y	005250	500	253 억		2645521	N	N	2056	N	00	N
150	20230804	120153	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14130	-250	5	-1.74	488194170	34482	29.08	14440	14440	14080	18690	10070	14380	14157.94	5.63	0	-13141	14820	14600	14190	13970	13560	14710	14080	253	4310	500	10640	10	1	47028210	6645	21.31	0.66	12	0.07	663.00	21315.00	21750	20220805	-35.03	12920	20230726	9.37	18000	-21.50	20230113	12920	9.37	20230726	21750	-35.03	20220805	12920	9.37	20230726	0.74	Y	005250	500	253 억		2645521	N	N	2056	N	00	N
151	20230804	110153	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14190	-190	5	-1.32	412954180	29152	24.58	14440	14440	14080	18690	10070	14380	14165.55	5.63	0	-10753	14820	14600	14190	13970	13560	14710	14080	253	4310	500	10640	10	1	47028210	6673	21.40	0.67	12	0.06	663.00	21315.00	21750	20220805	-34.76	12920	20230726	9.83	18000	-21.17	20230113	12920	9.83	20230726	21750	-34.76	20220805	12920	9.83	20230726	0.74	Y	005250	500	253 억		2645521	N	N	2056	N	00	N
152	20230804	100152	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14200	-180	5	-1.25	282750910	19961	16.83	14440	14440	14080	18690	10070	14380	14165.17	5.63	0	-6530	14820	14600	14190	13970	13560	14710	14080	253	4310	500	10640	10	1	47028210	6678	21.42	0.67	12	0.04	663.00	21315.00	21750	20220805	-34.71	12920	20230726	9.91	18000	-21.11	20230113	12920	9.91	20230726	21750	-34.71	20220805	12920	9.91	20230726	0.74	Y	005250	500	253 억		2645521	N	N	2056	N	00	N
153	20230804	090152	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14420	40	2	0.28	21479560	1493	1.26	14440	14440	14240	18690	10070	14380	14386.85	5.63	0	-149	14820	14600	14190	13970	13560	14710	14080	253	4310	500	10640	10	1	47028210	6781	21.75	0.68	12	0.00	663.00	21315.00	21750	20220805	-33.70	12920	20230726	11.61	18000	-19.89	20230113	12920	11.61	20230726	21750	-33.70	20220805	12920	11.61	20230726	0.74	Y	005250	500	253 억		2645521	N	N	2056	N	00	N
154	20230803	160152	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14380	450	2	3.23	1681570330	118214	199.30	13840	14410	13780	18100	9760	13930	14224.77	5.54	0	30124	14230	14080	13990	13840	13750	14035	13795	253	4170	500	10300	10	1	47028210	6763	21.69	0.67	12	0.25	663.00	21315.00	21750	20220805	-33.89	12920	20230726	11.30	18000	-20.11	20230113	12920	11.30	20230726	21750	-33.89	20220805	12920	11.30	20230726	0.74	Y	005250	500	253 억		2607514	N	N	2056	N	00	N
155	20230803	150153	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14290	360	2	2.58	1532657990	107837	181.80	13840	14410	13780	18100	9760	13930	14212.73	5.54	0	27164	14230	14080	13990	13840	13750	14035	13795	253	4170	500	10300	10	1	47028210	6720	21.55	0.67	12	0.23	663.00	21315.00	21750	20220805	-34.30	12920	20230726	10.60	18000	-20.61	20230113	12920	10.60	20230726	21750	-34.30	20220805	12920	10.60	20230726	0.74	Y	005250	500	253 억		2607514	N	N	1386	N	00	N
156	20230803	140150	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14300	370	2	2.66	1190986270	83993	141.60	13840	14340	13780	18100	9760	13930	14179.59	5.54	0	18161	14230	14080	13990	13840	13750	14035	13795	253	4170	500	10300	10	1	47028210	6725	21.57	0.67	12	0.18	663.00	21315.00	21750	20220805	-34.25	12920	20230726	10.68	18000	-20.56	20230113	12920	10.68	20230726	21750	-34.25	20220805	12920	10.68	20230726	0.74	Y	005250	500	253 억		2607514	N	N	1386	N	00	N
157	20230803	130153	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14200	270	2	1.94	1045154790	73791	124.41	13840	14330	13780	18100	9760	13930	14163.72	5.54	0	14552	14230	14080	13990	13840	13750	14035	13795	253	4170	500	10300	10	1	47028210	6678	21.42	0.67	12	0.16	663.00	21315.00	21750	20220805	-34.71	12920	20230726	9.91	18000	-21.11	20230113	12920	9.91	20230726	21750	-34.71	20220805	12920	9.91	20230726	0.74	Y	005250	500	253 억		2607514	N	N	1386	N	00	N
158	20230803	120152	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14210	280	2	2.01	944691060	66707	112.46	13840	14330	13780	18100	9760	13930	14161.80	5.54	0	14657	14230	14080	13990	13840	13750	14035	13795	253	4170	500	10300	10	1	47028210	6683	21.43	0.67	12	0.14	663.00	21315.00	21750	20220805	-34.67	12920	20230726	9.98	18000	-21.06	20230113	12920	9.98	20230726	21750	-34.67	20220805	12920	9.98	20230726	0.74	Y	005250	500	253 억		2607514	N	N	1386	N	00	N
159	20230803	110151	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14180	250	2	1.79	656321180	46463	78.33	13840	14310	13780	18100	9760	13930	14125.67	5.54	0	13138	14230	14080	13990	13840	13750	14035	13795	253	4170	500	10300	10	1	47028210	6669	21.39	0.67	12	0.10	663.00	21315.00	21750	20220805	-34.80	12920	20230726	9.75	18000	-21.22	20230113	12920	9.75	20230726	21750	-34.80	20220805	12920	9.75	20230726	0.74	Y	005250	500	253 억		2607514	N	N	1386	N	00	N
160	20230803	100151	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14070	140	2	1.01	254829180	18190	30.67	13840	14140	13780	18100	9760	13930	14009.30	5.54	0	5734	14230	14080	13990	13840	13750	14035	13795	253	4170	500	10300	10	1	47028210	6617	21.22	0.66	12	0.04	663.00	21315.00	21750	20220805	-35.31	12920	20230726	8.90	18000	-21.83	20230113	12920	8.90	20230726	21750	-35.31	20220805	12920	8.90	20230726	0.74	Y	005250	500	253 억		2607514	N	N	1386	N	00	N
161	20230803	090152	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13800	-130	5	-0.93	19623070	1414	2.38	13840	14030	13800	18100	9760	13930	13877.70	5.54	0	-31	14230	14080	13990	13840	13750	14035	13795	253	4170	500	10300	10	1	47028210	6490	20.81	0.65	12	0.00	663.00	21315.00	21750	20220805	-36.55	12920	20230726	6.81	18000	-23.33	20230113	12920	6.81	20230726	21750	-36.55	20220805	12920	6.81	20230726	0.74	Y	005250	500	253 억		2607514	N	N	1386	N	00	N
162	20230802	160151	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13930	-40	5	-0.29	830787110	59313	85.29	13980	14140	13900	18160	9780	13970	14006.83	5.54	0	4824	14416	14192	13886	13662	13356	14305	13775	253	4190	500	10330	10	1	47028210	6551	21.01	0.65	12	0.13	663.00	21315.00	21750	20220805	-35.95	12920	20230726	7.82	18000	-22.61	20230113	12920	7.82	20230726	21750	-35.95	20220805	12920	7.82	20230726	0.74	Y	005250	500	253 억		2603648	N	N	1386	N	00	N
163	20230802	150152	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13960	-10	5	-0.07	773695790	55219	79.40	13980	14140	13900	18160	9780	13970	14011.41	5.54	0	3015	14416	14192	13886	13662	13356	14305	13775	253	4190	500	10330	10	1	47028210	6565	21.06	0.65	12	0.12	663.00	21315.00	21750	20220805	-35.82	12920	20230726	8.05	18000	-22.44	20230113	12920	8.05	20230726	21750	-35.82	20220805	12920	8.05	20230726	0.74	Y	005250	500	253 억		2603648	N	N	2558	N	00	N
164	20230802	140153	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13950	-20	5	-0.14	659954870	47065	67.68	13980	14140	13920	18160	9780	13970	14022.20	5.54	0	2944	14416	14192	13886	13662	13356	14305	13775	253	4190	500	10330	10	1	47028210	6560	21.04	0.65	12	0.10	663.00	21315.00	21750	20220805	-35.86	12920	20230726	7.97	18000	-22.50	20230113	12920	7.97	20230726	21750	-35.86	20220805	12920	7.97	20230726	0.74	Y	005250	500	253 억		2603648	N	N	2558	N	00	N
165	20230802	130151	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14000	30	2	0.21	552220370	39352	56.59	13980	14140	13920	18160	9780	13970	14032.84	5.54	0	5713	14416	14192	13886	13662	13356	14305	13775	253	4190	500	10330	10	1	47028210	6584	21.12	0.66	12	0.08	663.00	21315.00	21750	20220805	-35.63	12920	20230726	8.36	18000	-22.22	20230113	12920	8.36	20230726	21750	-35.63	20220805	12920	8.36	20230726	0.74	Y	005250	500	253 억		2603648	N	N	2558	N	00	N
166	20230802	120151	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13970	0	3	0.00	489817860	34885	50.16	13980	14140	13920	18160	9780	13970	14040.93	5.54	0	5940	14416	14192	13886	13662	13356	14305	13775	253	4190	500	10330	10	1	47028210	6570	21.07	0.66	12	0.07	663.00	21315.00	21750	20220805	-35.77	12920	20230726	8.13	18000	-22.39	20230113	12920	8.13	20230726	21750	-35.77	20220805	12920	8.13	20230726	0.74	Y	005250	500	253 억		2603648	N	N	2558	N	00	N
167	20230802	110150	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14050	80	2	0.57	401670600	28588	41.11	13980	14140	13930	18160	9780	13970	14050.32	5.54	0	8949	14416	14192	13886	13662	13356	14305	13775	253	4190	500	10330	10	1	47028210	6607	21.19	0.66	12	0.06	663.00	21315.00	21750	20220805	-35.40	12920	20230726	8.75	18000	-21.94	20230113	12920	8.75	20230726	21750	-35.40	20220805	12920	8.75	20230726	0.74	Y	005250	500	253 억		2603648	N	N	2558	N	00	N
168	20230802	100152	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14000	30	2	0.21	235178280	16765	24.11	13980	14100	13930	18160	9780	13970	14027.94	5.54	0	1776	14416	14192	13886	13662	13356	14305	13775	253	4190	500	10330	10	1	47028210	6584	21.12	0.66	12	0.04	663.00	21315.00	21750	20220805	-35.63	12920	20230726	8.36	18000	-22.22	20230113	12920	8.36	20230726	21750	-35.63	20220805	12920	8.36	20230726	0.74	Y	005250	500	253 억		2603648	N	N	2558	N	00	N
169	20230802	090152	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13940	-30	5	-0.21	14003550	1002	1.44	13980	13990	13940	18160	9780	13970	13975.60	5.54	0	-86	14416	14192	13886	13662	13356	14305	13775	253	4190	500	10330	10	1	47028210	6556	21.03	0.65	12	0.00	663.00	21315.00	21750	20220805	-35.91	12920	20230726	7.89	18000	-22.56	20230113	12920	7.89	20230726	21750	-35.91	20220805	12920	7.89	20230726	0.74	Y	005250	500	253 억		2603648	N	N	2558	N	00	N
170	20230801	160152	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13970	260	2	1.90	967448690	69331	124.54	13710	14110	13580	17820	9600	13710	13954.05	5.53	0	-1151	13970	13840	13680	13550	13390	13905	13615	253	4110	500	10140	10	1	47028210	6570	21.07	0.66	12	0.15	663.00	21315.00	21750	20220805	-35.77	12920	20230726	8.13	18000	-22.39	20230113	12920	8.13	20230726	21750	-35.77	20220805	12920	8.13	20230726	0.73	Y	005250	500	253 억		2600063	N	N	2558	N	00	N
171	20230801	150150	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13970	260	2	1.90	883065510	63286	113.68	13710	14110	13580	17820	9600	13710	13953.57	5.53	0	-909	13970	13840	13680	13550	13390	13905	13615	253	4110	500	10140	10	1	47028210	6570	21.07	0.66	12	0.13	663.00	21315.00	21750	20220805	-35.77	12920	20230726	8.13	18000	-22.39	20230113	12920	8.13	20230726	21750	-35.77	20220805	12920	8.13	20230726	0.73	Y	005250	500	253 억		2600063	N	N	1443	N	00	N
172	20230801	140153	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13930	220	2	1.60	809036470	57973	104.14	13710	14110	13580	17820	9600	13710	13955.40	5.53	0	-190	13970	13840	13680	13550	13390	13905	13615	253	4110	500	10140	10	1	47028210	6551	21.01	0.65	12	0.12	663.00	21315.00	21750	20220805	-35.95	12920	20230726	7.82	18000	-22.61	20230113	12920	7.82	20230726	21750	-35.95	20220805	12920	7.82	20230726	0.73	Y	005250	500	253 억		2600063	N	N	1443	N	00	N
173	20230801	130151	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13990	280	2	2.04	705661910	50548	90.80	13710	14110	13580	17820	9600	13710	13960.23	5.53	0	1765	13970	13840	13680	13550	13390	13905	13615	253	4110	500	10140	10	1	47028210	6579	21.10	0.66	12	0.11	663.00	21315.00	21750	20220805	-35.68	12920	20230726	8.28	18000	-22.28	20230113	12920	8.28	20230726	21750	-35.68	20220805	12920	8.28	20230726	0.73	Y	005250	500	253 억		2600063	N	N	1443	N	00	N
174	20230801	120151	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14020	310	2	2.26	636066810	45574	81.86	13710	14110	13580	17820	9600	13710	13956.79	5.53	0	2066	13970	13840	13680	13550	13390	13905	13615	253	4110	500	10140	10	1	47028210	6593	21.15	0.66	12	0.10	663.00	21315.00	21750	20220805	-35.54	12920	20230726	8.51	18000	-22.11	20230113	12920	8.51	20230726	21750	-35.54	20220805	12920	8.51	20230726	0.73	Y	005250	500	253 억		2600063	N	N	1443	N	00	N
175	20230801	110150	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14050	340	2	2.48	579974450	41570	74.67	13710	14110	13580	17820	9600	13710	13951.75	5.53	0	3772	13970	13840	13680	13550	13390	13905	13615	253	4110	500	10140	10	1	47028210	6607	21.19	0.66	12	0.09	663.00	21315.00	21750	20220805	-35.40	12920	20230726	8.75	18000	-21.94	20230113	12920	8.75	20230726	21750	-35.40	20220805	12920	8.75	20230726	0.73	Y	005250	500	253 억		2600063	N	N	1443	N	00	N
176	20230801	100151	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	14010	300	2	2.19	331671320	23931	42.99	13710	14010	13580	17820	9600	13710	13859.48	5.53	0	4545	13970	13840	13680	13550	13390	13905	13615	253	4110	500	10140	10	1	47028210	6589	21.13	0.66	12	0.05	663.00	21315.00	21750	20220805	-35.59	12920	20230726	8.44	18000	-22.17	20230113	12920	8.44	20230726	21750	-35.59	20220805	12920	8.44	20230726	0.73	Y	005250	500	253 억		2600063	N	N	1443	N	00	N
177	20230801	090150	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	13690	-20	5	-0.15	43467380	3174	5.70	13710	13720	13580	17820	9600	13710	13694.83	5.53	0	-1132	13970	13840	13680	13550	13390	13905	13615	253	4110	500	10140	10	1	47028210	6438	20.65	0.64	12	0.01	663.00	21315.00	21750	20220805	-37.06	12920	20230726	5.96	18000	-23.94	20230113	12920	5.96	20230726	21750	-37.06	20220805	12920	5.96	20230726	0.73	Y	005250	500	253 억		2600063	N	N	1443	N	00	N