KissMeData/035250/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	160429	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15510	-170	5	-1.08	13532943320	870375	217.65	15680	15770	15480	20350	10980	15680	15548.47	14.78	0	-265954	15860	15770	15670	15580	15480	15720	15530	1070	4670	500	12230	10	1	213940500	33182	28.72	0.92	12	0.41	540.00	16778.00	26800	20220830	-42.13	14630	20230726	6.02	24150	-35.78	20230130	14630	6.02	20230726	26750	-42.02	20220831	14630	6.02	20230726	0.96	Y	035250	500	1069 억		31619444	N	N	50303	N	00	N
3	20230831	150533	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15570	-110	5	-0.70	8564802980	550122	137.57	15680	15770	15480	20350	10980	15680	15568.92	14.78	0	-213087	15860	15770	15670	15580	15480	15720	15530	1070	4670	500	12230	10	1	213940500	33311	28.83	0.93	12	0.26	540.00	16778.00	26800	20220830	-41.90	14630	20230726	6.43	24150	-35.53	20230130	14630	6.43	20230726	26750	-41.79	20220831	14630	6.43	20230726	0.96	Y	035250	500	1069 억		31619444	N	N	74243	N	00	N
4	20230831	140559	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15550	-130	5	-0.83	7106433710	456323	114.11	15680	15770	15480	20350	10980	15680	15573.25	14.78	0	-195294	15860	15770	15670	15580	15480	15720	15530	1070	4670	500	12230	10	1	213940500	33268	28.80	0.93	12	0.21	540.00	16778.00	26800	20220830	-41.98	14630	20230726	6.29	24150	-35.61	20230130	14630	6.29	20230726	26750	-41.87	20220831	14630	6.29	20230726	0.96	Y	035250	500	1069 억		31619444	N	N	74243	N	00	N
5	20230831	130544	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15520	-160	5	-1.02	6010700600	385724	96.46	15680	15770	15480	20350	10980	15680	15582.91	14.78	0	-165167	15860	15770	15670	15580	15480	15720	15530	1070	4670	500	12230	10	1	213940500	33204	28.74	0.93	12	0.18	540.00	16778.00	26800	20220830	-42.09	14630	20230726	6.08	24150	-35.73	20230130	14630	6.08	20230726	26750	-41.98	20220831	14630	6.08	20230726	0.96	Y	035250	500	1069 억		31619444	N	N	74243	N	00	N
6	20230831	120552	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15520	-160	5	-1.02	4891145180	313571	78.41	15680	15770	15480	20350	10980	15680	15598.21	14.78	0	-126859	15860	15770	15670	15580	15480	15720	15530	1070	4670	500	12230	10	1	213940500	33204	28.74	0.93	12	0.15	540.00	16778.00	26800	20220830	-42.09	14630	20230726	6.08	24150	-35.73	20230130	14630	6.08	20230726	26750	-41.98	20220831	14630	6.08	20230726	0.96	Y	035250	500	1069 억		31619444	N	N	74243	N	00	N
7	20230831	110805	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15510	-170	5	-1.08	3780911570	241962	60.51	15680	15770	15510	20350	10980	15680	15626.06	14.78	0	-110824	15860	15770	15670	15580	15480	15720	15530	1070	4670	500	12230	10	1	213940500	33182	28.72	0.92	12	0.11	540.00	16778.00	26800	20220830	-42.13	14630	20230726	6.02	24150	-35.78	20230130	14630	6.02	20230726	26750	-42.02	20220831	14630	6.02	20230726	0.96	Y	035250	500	1069 억		31619444	N	N	74243	N	00	N
8	20230831	100623	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15630	-50	5	-0.32	1981067930	126359	31.60	15680	15770	15610	20350	10980	15680	15678.09	14.78	0	-53297	15860	15770	15670	15580	15480	15720	15530	1070	4670	500	12230	10	1	213940500	33439	28.94	0.93	12	0.06	540.00	16778.00	26800	20220830	-41.68	14630	20230726	6.84	24150	-35.28	20230130	14630	6.84	20230726	26750	-41.57	20220831	14630	6.84	20230726	0.96	Y	035250	500	1069 억		31619444	N	N	74243	N	00	N
9	20230831	090511	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15740	60	2	0.38	266807860	16992	4.25	15680	15770	15660	20350	10980	15680	15701.97	14.78	0	3714	15860	15770	15670	15580	15480	15720	15530	1070	4670	500	12230	10	1	213940500	33674	29.15	0.94	12	0.01	540.00	16778.00	26800	20220830	-41.27	14630	20230726	7.59	24150	-34.82	20230130	14630	7.59	20230726	26750	-41.16	20220831	14630	7.59	20230726	0.96	Y	035250	500	1069 억		31619444	N	N	74243	N	00	N
10	20230830	160432	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15680	20	2	0.13	6230253430	397558	114.44	15720	15760	15570	20350	10970	15660	15671.28	14.83	0	-97233	15900	15780	15700	15580	15500	15740	15540	1070	4690	500	12210	10	1	213940500	33546	29.04	0.93	12	0.19	540.00	16778.00	26800	20220830	-41.49	14630	20230726	7.18	24150	-35.07	20230130	14630	7.18	20230726	26800	-41.49	20220830	14630	7.18	20230726	0.95	Y	035250	500	1069 억		31723414	N	N	71610	N	00	N
11	20230830	150519	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15700	40	2	0.26	5725595450	365381	105.18	15720	15760	15570	20350	10970	15660	15670.21	14.83	0	-98031	15900	15780	15700	15580	15500	15740	15540	1070	4690	500	12210	10	1	213940500	33589	29.07	0.94	12	0.17	540.00	16778.00	26800	20220830	-41.42	14630	20230726	7.31	24150	-34.99	20230130	14630	7.31	20230726	26800	-41.42	20220830	14630	7.31	20230726	0.95	Y	035250	500	1069 억		31723414	N	N	25056	N	00	N
12	20230830	140547	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15700	40	2	0.26	4920207030	314096	90.42	15720	15760	15570	20350	10970	15660	15664.66	14.83	0	-99967	15900	15780	15700	15580	15500	15740	15540	1070	4690	500	12210	10	1	213940500	33589	29.07	0.94	12	0.15	540.00	16778.00	26800	20220830	-41.42	14630	20230726	7.31	24150	-34.99	20230130	14630	7.31	20230726	26800	-41.42	20220830	14630	7.31	20230726	0.95	Y	035250	500	1069 억		31723414	N	N	25056	N	00	N
13	20230830	130534	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15670	10	2	0.06	4028906120	257249	74.05	15720	15760	15570	20350	10970	15660	15661.50	14.83	0	-105908	15900	15780	15700	15580	15500	15740	15540	1070	4690	500	12210	10	1	213940500	33524	29.02	0.93	12	0.12	540.00	16778.00	26800	20220830	-41.53	14630	20230726	7.11	24150	-35.11	20230130	14630	7.11	20230726	26800	-41.53	20220830	14630	7.11	20230726	0.95	Y	035250	500	1069 억		31723414	N	N	25056	N	00	N
14	20230830	120545	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15630	-30	5	-0.19	3669517550	234289	67.44	15720	15760	15570	20350	10970	15660	15662.36	14.83	0	-97088	15900	15780	15700	15580	15500	15740	15540	1070	4690	500	12210	10	1	213940500	33439	28.94	0.93	12	0.11	540.00	16778.00	26800	20220830	-41.68	14630	20230726	6.84	24150	-35.28	20230130	14630	6.84	20230726	26800	-41.68	20220830	14630	6.84	20230726	0.95	Y	035250	500	1069 억		31723414	N	N	25056	N	00	N
15	20230830	110804	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15690	30	2	0.19	3050452610	194749	56.06	15720	15760	15570	20350	10970	15660	15663.51	14.83	0	-76071	15900	15780	15700	15580	15500	15740	15540	1070	4690	500	12210	10	1	213940500	33567	29.06	0.94	12	0.09	540.00	16778.00	26800	20220830	-41.46	14630	20230726	7.25	24150	-35.03	20230130	14630	7.25	20230726	26800	-41.46	20220830	14630	7.25	20230726	0.95	Y	035250	500	1069 억		31723414	N	N	25056	N	00	N
16	20230830	100607	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15610	-50	5	-0.32	2035901680	129975	37.41	15720	15760	15570	20350	10970	15660	15663.79	14.83	0	-57682	15900	15780	15700	15580	15500	15740	15540	1070	4690	500	12210	10	1	213940500	33396	28.91	0.93	12	0.06	540.00	16778.00	26800	20220830	-41.75	14630	20230726	6.70	24150	-35.36	20230130	14630	6.70	20230726	26800	-41.75	20220830	14630	6.70	20230726	0.95	Y	035250	500	1069 억		31723414	N	N	25056	N	00	N
17	20230830	090506	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15710	50	2	0.32	231019540	14718	4.24	15720	15730	15670	20350	10970	15660	15696.39	14.83	0	-5609	15900	15780	15700	15580	15500	15740	15540	1070	4690	500	12210	10	1	213940500	33610	29.09	0.94	12	0.01	540.00	16778.00	26800	20220830	-41.38	14630	20230726	7.38	24150	-34.95	20230130	14630	7.38	20230726	26800	-41.38	20220830	14630	7.38	20230726	0.95	Y	035250	500	1069 억		31723414	N	N	25056	N	00	N
18	20230829	160427	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15660	-70	5	-0.45	5447683080	346646	63.90	15820	15820	15620	20400	11020	15730	15715.55	14.88	0	-104051	15950	15840	15720	15610	15490	15895	15665	1070	4670	500	12260	10	1	213940500	33503	29.00	0.93	12	0.16	540.00	16778.00	26800	20220830	-41.57	14630	20230726	7.04	24150	-35.16	20230130	14630	7.04	20230726	26800	-41.57	20220830	14630	7.04	20230726	0.96	Y	035250	500	1069 억		31828474	N	N	25056	N	00	N
19	20230829	150522	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15690	-40	5	-0.25	4916967780	312774	57.65	15820	15820	15620	20400	11020	15730	15720.51	14.88	0	-90705	15950	15840	15720	15610	15490	15895	15665	1070	4670	500	12260	10	1	213940500	33567	29.06	0.94	12	0.15	540.00	16778.00	26800	20220830	-41.46	14630	20230726	7.25	24150	-35.03	20230130	14630	7.25	20230726	26800	-41.46	20220830	14630	7.25	20230726	0.96	Y	035250	500	1069 억		31828474	N	N	72544	N	00	N
20	20230829	140601	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15700	-30	5	-0.19	4015398270	255323	47.06	15820	15820	15620	20400	11020	15730	15726.74	14.88	0	-60513	15950	15840	15720	15610	15490	15895	15665	1070	4670	500	12260	10	1	213940500	33589	29.07	0.94	12	0.12	540.00	16778.00	26800	20220830	-41.42	14630	20230726	7.31	24150	-34.99	20230130	14630	7.31	20230726	26800	-41.42	20220830	14630	7.31	20230726	0.96	Y	035250	500	1069 억		31828474	N	N	72544	N	00	N
21	20230829	130537	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15700	-30	5	-0.19	3514307750	223422	41.18	15820	15820	15620	20400	11020	15730	15729.46	14.88	0	-51640	15950	15840	15720	15610	15490	15895	15665	1070	4670	500	12260	10	1	213940500	33589	29.07	0.94	12	0.10	540.00	16778.00	26800	20220830	-41.42	14630	20230726	7.31	24150	-34.99	20230130	14630	7.31	20230726	26800	-41.42	20220830	14630	7.31	20230726	0.96	Y	035250	500	1069 억		31828474	N	N	72544	N	00	N
22	20230829	120554	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15710	-20	5	-0.13	3023936330	192175	35.42	15820	15820	15620	20400	11020	15730	15735.33	14.88	0	-46265	15950	15840	15720	15610	15490	15895	15665	1070	4670	500	12260	10	1	213940500	33610	29.09	0.94	12	0.09	540.00	16778.00	26800	20220830	-41.38	14630	20230726	7.38	24150	-34.95	20230130	14630	7.38	20230726	26800	-41.38	20220830	14630	7.38	20230726	0.96	Y	035250	500	1069 억		31828474	N	N	72544	N	00	N
23	20230829	110901	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15730	0	3	0.00	2200787080	139781	25.77	15820	15820	15620	20400	11020	15730	15744.56	14.88	0	-24881	15950	15840	15720	15610	15490	15895	15665	1070	4670	500	12260	10	1	213940500	33653	29.13	0.94	12	0.07	540.00	16778.00	26800	20220830	-41.31	14630	20230726	7.52	24150	-34.87	20230130	14630	7.52	20230726	26800	-41.31	20220830	14630	7.52	20230726	0.96	Y	035250	500	1069 억		31828474	N	N	72544	N	00	N
24	20230829	100628	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15780	50	2	0.32	1452960660	92309	17.02	15820	15820	15620	20400	11020	15730	15740.20	14.88	0	-9637	15950	15840	15720	15610	15490	15895	15665	1070	4670	500	12260	10	1	213940500	33760	29.22	0.94	12	0.04	540.00	16778.00	26800	20220830	-41.12	14630	20230726	7.86	24150	-34.66	20230130	14630	7.86	20230726	26800	-41.12	20220830	14630	7.86	20230726	0.96	Y	035250	500	1069 억		31828474	N	N	72544	N	00	N
25	20230829	090418	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15670	-60	5	-0.38	349592990	22258	4.10	15820	15820	15620	20400	11020	15730	15706.21	14.88	0	-14153	15950	15840	15720	15610	15490	15895	15665	1070	4670	500	12260	10	1	213940500	33524	29.02	0.93	12	0.01	540.00	16778.00	26800	20220830	-41.53	14630	20230726	7.11	24150	-35.11	20230130	14630	7.11	20230726	26800	-41.53	20220830	14630	7.11	20230726	0.96	Y	035250	500	1069 억		31828474	N	N	72544	N	00	N
26	20230828	160416	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15730	170	2	1.09	8503765900	540951	136.81	15720	15830	15600	20200	10900	15560	15719.99	14.95	0	-103367	15726	15642	15476	15392	15226	15685	15435	1070	4640	500	12130	10	1	213940500	33653	29.13	0.94	12	0.25	540.00	16778.00	26900	20220825	-41.52	14630	20230726	7.52	24150	-34.87	20230130	14630	7.52	20230726	26800	-41.31	20220830	14630	7.52	20230726	0.96	Y	035250	500	1069 억		31977975	N	N	72544	N	00	N
27	20230828	150421	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15690	130	2	0.84	7571079320	481615	121.81	15720	15830	15600	20200	10900	15560	15720.19	14.95	0	-87458	15726	15642	15476	15392	15226	15685	15435	1070	4640	500	12130	10	1	213940500	33567	29.06	0.94	12	0.23	540.00	16778.00	26900	20220825	-41.67	14630	20230726	7.25	24150	-35.03	20230130	14630	7.25	20230726	26800	-41.46	20220830	14630	7.25	20230726	0.96	Y	035250	500	1069 억		31977975	N	N	6849	N	00	N
28	20230828	140418	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15700	140	2	0.90	6926131810	440528	111.42	15720	15830	15600	20200	10900	15560	15722.34	14.95	0	-73497	15726	15642	15476	15392	15226	15685	15435	1070	4640	500	12130	10	1	213940500	33589	29.07	0.94	12	0.21	540.00	16778.00	26900	20220825	-41.64	14630	20230726	7.31	24150	-34.99	20230130	14630	7.31	20230726	26800	-41.42	20220830	14630	7.31	20230726	0.96	Y	035250	500	1069 억		31977975	N	N	6849	N	00	N
29	20230828	130425	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15700	140	2	0.90	6142803790	390620	98.79	15720	15830	15600	20200	10900	15560	15725.78	14.95	0	-60007	15726	15642	15476	15392	15226	15685	15435	1070	4640	500	12130	10	1	213940500	33589	29.07	0.94	12	0.18	540.00	16778.00	26900	20220825	-41.64	14630	20230726	7.31	24150	-34.99	20230130	14630	7.31	20230726	26800	-41.42	20220830	14630	7.31	20230726	0.96	Y	035250	500	1069 억		31977975	N	N	6849	N	00	N
30	20230828	120421	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15710	150	2	0.96	5370499850	341372	86.34	15720	15830	15600	20200	10900	15560	15732.10	14.95	0	-48379	15726	15642	15476	15392	15226	15685	15435	1070	4640	500	12130	10	1	213940500	33610	29.09	0.94	12	0.16	540.00	16778.00	26900	20220825	-41.60	14630	20230726	7.38	24150	-34.95	20230130	14630	7.38	20230726	26800	-41.38	20220830	14630	7.38	20230726	0.96	Y	035250	500	1069 억		31977975	N	N	6849	N	00	N
31	20230828	110418	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15670	110	2	0.71	4772171470	303287	76.71	15720	15830	15600	20200	10900	15560	15734.84	14.95	0	-47717	15726	15642	15476	15392	15226	15685	15435	1070	4640	500	12130	10	1	213940500	33524	29.02	0.93	12	0.14	540.00	16778.00	26900	20220825	-41.75	14630	20230726	7.11	24150	-35.11	20230130	14630	7.11	20230726	26800	-41.53	20220830	14630	7.11	20230726	0.96	Y	035250	500	1069 억		31977975	N	N	6849	N	00	N
32	20230828	100413	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15720	160	2	1.03	3203011240	203146	51.38	15720	15830	15700	20200	10900	15560	15767.04	14.95	0	-3683	15726	15642	15476	15392	15226	15685	15435	1070	4640	500	12130	10	1	213940500	33631	29.11	0.94	12	0.09	540.00	16778.00	26900	20220825	-41.56	14630	20230726	7.45	24150	-34.91	20230130	14630	7.45	20230726	26800	-41.34	20220830	14630	7.45	20230726	0.96	Y	035250	500	1069 억		31977975	N	N	6849	N	00	N
33	20230828	090420	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15730	170	2	1.09	449038290	28522	7.21	15720	15790	15700	20200	10900	15560	15743.58	14.95	0	-1184	15726	15642	15476	15392	15226	15685	15435	1070	4640	500	12130	10	1	213940500	33653	29.13	0.94	12	0.01	540.00	16778.00	26900	20220825	-41.52	14630	20230726	7.52	24150	-34.87	20230130	14630	7.52	20230726	26800	-41.31	20220830	14630	7.52	20230726	0.96	Y	035250	500	1069 억		31977975	N	N	6849	N	00	N
34	20230825	160417	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15560	150	2	0.97	6054284200	392071	95.37	15350	15560	15310	20000	10790	15410	15441.04	14.95	0	-25180	15596	15502	15396	15302	15196	15450	15250	1070	4590	500	12010	10	1	213940500	33289	28.81	0.93	12	0.18	540.00	16778.00	26900	20220825	-42.16	14630	20230726	6.36	24150	-35.57	20230130	14630	6.36	20230726	26900	-42.16	20220825	14630	6.36	20230726	0.98	Y	035250	500	1069 억		31994637	N	N	6849	N	00	N
35	20230825	150420	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15510	100	2	0.65	5234586100	339331	82.54	15350	15510	15310	20000	10790	15410	15426.24	14.95	0	-14458	15596	15502	15396	15302	15196	15450	15250	1070	4590	500	12010	10	1	213940500	33182	28.72	0.92	12	0.16	540.00	16778.00	26900	20220825	-42.34	14630	20230726	6.02	24150	-35.78	20230130	14630	6.02	20230726	26900	-42.34	20220825	14630	6.02	20230726	0.98	Y	035250	500	1069 억		31994637	N	N	11932	N	00	N
36	20230825	140418	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15470	60	2	0.39	4126957640	267696	65.12	15350	15480	15310	20000	10790	15410	15416.60	14.95	0	-23528	15596	15502	15396	15302	15196	15450	15250	1070	4590	500	12010	10	1	213940500	33097	28.65	0.92	12	0.13	540.00	16778.00	26900	20220825	-42.49	14630	20230726	5.74	24150	-35.94	20230130	14630	5.74	20230726	26900	-42.49	20220825	14630	5.74	20230726	0.98	Y	035250	500	1069 억		31994637	N	N	11932	N	00	N
37	20230825	130417	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15420	10	2	0.06	3506047830	227486	55.33	15350	15480	15310	20000	10790	15410	15412.16	14.95	0	-21168	15596	15502	15396	15302	15196	15450	15250	1070	4590	500	12010	10	1	213940500	32990	28.56	0.92	12	0.11	540.00	16778.00	26900	20220825	-42.68	14630	20230726	5.40	24150	-36.15	20230130	14630	5.40	20230726	26900	-42.68	20220825	14630	5.40	20230726	0.98	Y	035250	500	1069 억		31994637	N	N	11932	N	00	N
38	20230825	120418	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15410	0	3	0.00	3116212930	202211	49.19	15350	15480	15310	20000	10790	15410	15410.70	14.95	0	-13654	15596	15502	15396	15302	15196	15450	15250	1070	4590	500	12010	10	1	213940500	32968	28.54	0.92	12	0.09	540.00	16778.00	26900	20220825	-42.71	14630	20230726	5.33	24150	-36.19	20230130	14630	5.33	20230726	26900	-42.71	20220825	14630	5.33	20230726	0.98	Y	035250	500	1069 억		31994637	N	N	11932	N	00	N
39	20230825	110418	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15430	20	2	0.13	2704439530	175541	42.70	15350	15480	15310	20000	10790	15410	15406.29	14.95	0	-11216	15596	15502	15396	15302	15196	15450	15250	1070	4590	500	12010	10	1	213940500	33011	28.57	0.92	12	0.08	540.00	16778.00	26900	20220825	-42.64	14630	20230726	5.47	24150	-36.11	20230130	14630	5.47	20230726	26900	-42.64	20220825	14630	5.47	20230726	0.98	Y	035250	500	1069 억		31994637	N	N	11932	N	00	N
40	20230825	100417	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15440	30	2	0.19	1859054560	120750	29.37	15350	15460	15310	20000	10790	15410	15395.80	14.95	0	-11819	15596	15502	15396	15302	15196	15450	15250	1070	4590	500	12010	10	1	213940500	33032	28.59	0.92	12	0.06	540.00	16778.00	26900	20220825	-42.60	14630	20230726	5.54	24150	-36.07	20230130	14630	5.54	20230726	26900	-42.60	20220825	14630	5.54	20230726	0.98	Y	035250	500	1069 억		31994637	N	N	11932	N	00	N
41	20230825	090419	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15350	-60	5	-0.39	351179100	22895	5.57	15350	15380	15310	20000	10790	15410	15335.91	14.95	0	-5697	15596	15502	15396	15302	15196	15450	15250	1070	4590	500	12010	10	1	213940500	32840	28.43	0.91	12	0.01	540.00	16778.00	26900	20220825	-42.94	14630	20230726	4.92	24150	-36.44	20230130	14630	4.92	20230726	26900	-42.94	20220825	14630	4.92	20230726	0.98	Y	035250	500	1069 억		31994637	N	N	11932	N	00	N
42	20230824	160414	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15410	60	2	0.39	6198119380	402499	81.38	15420	15490	15290	19950	10750	15350	15399.09	14.98	0	-47640	15830	15590	15420	15180	15010	15710	15300	1070	4600	500	11970	10	1	213940500	32968	28.54	0.92	12	0.19	540.00	16778.00	26900	20220825	-42.71	14630	20230726	5.33	24150	-36.19	20230130	14630	5.33	20230726	26900	-42.71	20220825	14630	5.33	20230726	0.98	Y	035250	500	1069 억		32044598	N	N	11932	N	00	N
43	20230824	150413	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15420	70	2	0.46	5247347040	340812	68.91	15420	15490	15290	19950	10750	15350	15396.60	14.98	0	-41394	15830	15590	15420	15180	15010	15710	15300	1070	4600	500	11970	10	1	213940500	32990	28.56	0.92	12	0.16	540.00	16778.00	26900	20220825	-42.68	14630	20230726	5.40	24150	-36.15	20230130	14630	5.40	20230726	26900	-42.68	20220825	14630	5.40	20230726	0.98	Y	035250	500	1069 억		32044598	N	N	41402	N	00	N
44	20230824	140415	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15400	50	2	0.33	4511332930	293007	59.24	15420	15490	15290	19950	10750	15350	15396.67	14.98	0	-38563	15830	15590	15420	15180	15010	15710	15300	1070	4600	500	11970	10	1	213940500	32947	28.52	0.92	12	0.14	540.00	16778.00	26900	20220825	-42.75	14630	20230726	5.26	24150	-36.23	20230130	14630	5.26	20230726	26900	-42.75	20220825	14630	5.26	20230726	0.98	Y	035250	500	1069 억		32044598	N	N	41402	N	00	N
45	20230824	130417	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15400	50	2	0.33	3842696290	249605	50.47	15420	15490	15290	19950	10750	15350	15395.11	14.98	0	-34575	15830	15590	15420	15180	15010	15710	15300	1070	4600	500	11970	10	1	213940500	32947	28.52	0.92	12	0.12	540.00	16778.00	26900	20220825	-42.75	14630	20230726	5.26	24150	-36.23	20230130	14630	5.26	20230726	26900	-42.75	20220825	14630	5.26	20230726	0.98	Y	035250	500	1069 억		32044598	N	N	41402	N	00	N
46	20230824	120417	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15410	60	2	0.39	3375799250	219290	44.34	15420	15490	15290	19950	10750	15350	15394.22	14.98	0	-30759	15830	15590	15420	15180	15010	15710	15300	1070	4600	500	11970	10	1	213940500	32968	28.54	0.92	12	0.10	540.00	16778.00	26900	20220825	-42.71	14630	20230726	5.33	24150	-36.19	20230130	14630	5.33	20230726	26900	-42.71	20220825	14630	5.33	20230726	0.98	Y	035250	500	1069 억		32044598	N	N	41402	N	00	N
47	20230824	110416	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15370	20	2	0.13	2911283940	189141	38.24	15420	15490	15290	19950	10750	15350	15392.14	14.98	0	-34517	15830	15590	15420	15180	15010	15710	15300	1070	4600	500	11970	10	1	213940500	32883	28.46	0.92	12	0.09	540.00	16778.00	26900	20220825	-42.86	14630	20230726	5.06	24150	-36.36	20230130	14630	5.06	20230726	26900	-42.86	20220825	14630	5.06	20230726	0.98	Y	035250	500	1069 억		32044598	N	N	41402	N	00	N
48	20230824	100415	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15450	100	2	0.65	1579610680	102658	20.76	15420	15490	15290	19950	10750	15350	15387.12	14.98	0	-32445	15830	15590	15420	15180	15010	15710	15300	1070	4600	500	11970	10	1	213940500	33054	28.61	0.92	12	0.05	540.00	16778.00	26900	20220825	-42.57	14630	20230726	5.60	24150	-36.02	20230130	14630	5.60	20230726	26900	-42.57	20220825	14630	5.60	20230726	0.98	Y	035250	500	1069 억		32044598	N	N	41402	N	00	N
49	20230824	090416	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15360	10	2	0.07	354597570	23088	4.67	15420	15490	15290	19950	10750	15350	15358.52	14.98	0	-14260	15830	15590	15420	15180	15010	15710	15300	1070	4600	500	11970	10	1	213940500	32861	28.44	0.92	12	0.01	540.00	16778.00	26900	20220825	-42.90	14630	20230726	4.99	24150	-36.40	20230130	14630	4.99	20230726	26900	-42.90	20220825	14630	4.99	20230726	0.98	Y	035250	500	1069 억		32044598	N	N	41402	N	00	N
50	20230823	160412	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15350	-10	5	-0.07	7619697220	493164	92.04	15280	15660	15250	19960	10760	15360	15451.50	15.00	0	-67603	15620	15490	15370	15240	15120	15485	15235	1070	4600	500	11980	10	1	213940500	32840	28.43	0.91	12	0.23	540.00	16778.00	26900	20220822	-42.94	14630	20230726	4.92	24150	-36.44	20230130	14630	4.92	20230726	26900	-42.94	20220825	14630	4.92	20230726	1.00	Y	035250	500	1069 억		32091881	N	N	41402	N	00	N
51	20230823	150414	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15380	20	2	0.13	6931938400	448381	83.69	15280	15660	15250	19960	10760	15360	15459.93	15.00	0	-57840	15620	15490	15370	15240	15120	15485	15235	1070	4600	500	11980	10	1	213940500	32904	28.48	0.92	12	0.21	540.00	16778.00	26900	20220822	-42.83	14630	20230726	5.13	24150	-36.31	20230130	14630	5.13	20230726	26900	-42.83	20220825	14630	5.13	20230726	1.00	Y	035250	500	1069 억		32091881	N	N	36569	N	00	N
52	20230823	140416	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15410	50	2	0.33	6147815720	397387	74.17	15280	15660	15250	19960	10760	15360	15470.60	15.00	0	-39162	15620	15490	15370	15240	15120	15485	15235	1070	4600	500	11980	10	1	213940500	32968	28.54	0.92	12	0.19	540.00	16778.00	26900	20220822	-42.71	14630	20230726	5.33	24150	-36.19	20230130	14630	5.33	20230726	26900	-42.71	20220825	14630	5.33	20230726	1.00	Y	035250	500	1069 억		32091881	N	N	36569	N	00	N
53	20230823	130413	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15500	140	2	0.91	5146039820	332454	62.05	15280	15660	15250	19960	10760	15360	15478.95	15.00	0	-15013	15620	15490	15370	15240	15120	15485	15235	1070	4600	500	11980	10	1	213940500	33161	28.70	0.92	12	0.16	540.00	16778.00	26900	20220822	-42.38	14630	20230726	5.95	24150	-35.82	20230130	14630	5.95	20230726	26900	-42.38	20220825	14630	5.95	20230726	1.00	Y	035250	500	1069 억		32091881	N	N	36569	N	00	N
54	20230823	120416	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15470	110	2	0.72	4418375480	285482	53.28	15280	15660	15250	19960	10760	15360	15476.90	15.00	0	-6234	15620	15490	15370	15240	15120	15485	15235	1070	4600	500	11980	10	1	213940500	33097	28.65	0.92	12	0.13	540.00	16778.00	26900	20220822	-42.49	14630	20230726	5.74	24150	-35.94	20230130	14630	5.74	20230726	26900	-42.49	20220825	14630	5.74	20230726	1.00	Y	035250	500	1069 억		32091881	N	N	36569	N	00	N
55	20230823	110414	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15540	180	2	1.17	3719158830	240338	44.86	15280	15660	15250	19960	10760	15360	15474.70	15.00	0	4868	15620	15490	15370	15240	15120	15485	15235	1070	4600	500	11980	10	1	213940500	33246	28.78	0.93	12	0.11	540.00	16778.00	26900	20220822	-42.23	14630	20230726	6.22	24150	-35.65	20230130	14630	6.22	20230726	26900	-42.23	20220825	14630	6.22	20230726	1.00	Y	035250	500	1069 억		32091881	N	N	36569	N	00	N
56	20230823	100413	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15530	170	2	1.11	2147968500	139560	26.05	15280	15530	15250	19960	10760	15360	15391.00	15.00	0	-5358	15620	15490	15370	15240	15120	15485	15235	1070	4600	500	11980	10	1	213940500	33225	28.76	0.93	12	0.07	540.00	16778.00	26900	20220822	-42.27	14630	20230726	6.15	24150	-35.69	20230130	14630	6.15	20230726	26900	-42.27	20220825	14630	6.15	20230726	1.00	Y	035250	500	1069 억		32091881	N	N	36569	N	00	N
57	20230823	090418	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15330	-30	5	-0.20	302315710	19768	3.69	15280	15360	15250	19960	10760	15360	15293.19	15.00	0	-5260	15620	15490	15370	15240	15120	15485	15235	1070	4600	500	11980	10	1	213940500	32797	28.39	0.91	12	0.01	540.00	16778.00	26900	20220822	-43.01	14630	20230726	4.78	24150	-36.52	20230130	14630	4.78	20230726	26900	-43.01	20220825	14630	4.78	20230726	1.00	Y	035250	500	1069 억		32091881	N	N	36569	N	00	N
58	20230822	160410	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15360	20	2	0.13	8206012130	533792	70.79	15360	15500	15250	19940	10740	15340	15373.07	15.08	0	-38577	15860	15600	15380	15120	14900	15730	15250	1070	4600	500	11960	10	1	213940500	32861	28.44	0.92	12	0.25	540.00	16778.00	26900	20220822	-42.90	14630	20230726	4.99	24150	-36.40	20230130	14630	4.99	20230726	26900	-42.90	20220822	14630	4.99	20230726	0.95	Y	035250	500	1069 억		32252342	N	N	36569	N	00	N
59	20230822	150411	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15320	-20	5	-0.13	7259136140	472070	62.60	15360	15500	15250	19940	10740	15340	15377.25	15.08	0	-15443	15860	15600	15380	15120	14900	15730	15250	1070	4600	500	11960	10	1	213940500	32776	28.37	0.91	12	0.22	540.00	16778.00	26900	20220822	-43.05	14630	20230726	4.72	24150	-36.56	20230130	14630	4.72	20230726	26900	-43.05	20220822	14630	4.72	20230726	0.95	Y	035250	500	1069 억		32252342	N	N	21278	N	00	N
60	20230822	140416	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15370	30	2	0.20	5927026130	385271	51.09	15360	15500	15250	19940	10740	15340	15384.05	15.08	0	16807	15860	15600	15380	15120	14900	15730	15250	1070	4600	500	11960	10	1	213940500	32883	28.46	0.92	12	0.18	540.00	16778.00	26900	20220822	-42.86	14630	20230726	5.06	24150	-36.36	20230130	14630	5.06	20230726	26900	-42.86	20220822	14630	5.06	20230726	0.95	Y	035250	500	1069 억		32252342	N	N	21278	N	00	N
61	20230822	130412	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15420	80	2	0.52	4949882930	321788	42.67	15360	15500	15250	19940	10740	15340	15382.44	15.08	0	34552	15860	15600	15380	15120	14900	15730	15250	1070	4600	500	11960	10	1	213940500	32990	28.56	0.92	12	0.15	540.00	16778.00	26900	20220822	-42.68	14630	20230726	5.40	24150	-36.15	20230130	14630	5.40	20230726	26900	-42.68	20220822	14630	5.40	20230726	0.95	Y	035250	500	1069 억		32252342	N	N	21278	N	00	N
62	20230822	120405	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15430	90	2	0.59	4238801610	275692	36.56	15360	15500	15250	19940	10740	15340	15375.14	15.08	0	36079	15860	15600	15380	15120	14900	15730	15250	1070	4600	500	11960	10	1	213940500	33011	28.57	0.92	12	0.13	540.00	16778.00	26900	20220822	-42.64	14630	20230726	5.47	24150	-36.11	20230130	14630	5.47	20230726	26900	-42.64	20220822	14630	5.47	20230726	0.95	Y	035250	500	1069 억		32252342	N	N	21278	N	00	N
63	20230822	110410	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15370	30	2	0.20	3567375090	232149	30.79	15360	15500	15250	19940	10740	15340	15366.75	15.08	0	30454	15860	15600	15380	15120	14900	15730	15250	1070	4600	500	11960	10	1	213940500	32883	28.46	0.92	12	0.11	540.00	16778.00	26900	20220822	-42.86	14630	20230726	5.06	24150	-36.36	20230130	14630	5.06	20230726	26900	-42.86	20220822	14630	5.06	20230726	0.95	Y	035250	500	1069 억		32252342	N	N	21278	N	00	N
64	20230822	100409	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15410	70	2	0.46	2566896400	167175	22.17	15360	15500	15250	19940	10740	15340	15354.55	15.08	0	23384	15860	15600	15380	15120	14900	15730	15250	1070	4600	500	11960	10	1	213940500	32968	28.54	0.92	12	0.08	540.00	16778.00	26900	20220822	-42.71	14630	20230726	5.33	24150	-36.19	20230130	14630	5.33	20230726	26900	-42.71	20220822	14630	5.33	20230726	0.95	Y	035250	500	1069 억		32252342	N	N	21278	N	00	N
65	20230822	090411	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15300	-40	5	-0.26	347442960	22639	3.00	15360	15450	15290	19940	10740	15340	15347.11	15.08	0	-5828	15860	15600	15380	15120	14900	15730	15250	1070	4600	500	11960	10	1	213940500	32733	28.33	0.91	12	0.01	540.00	16778.00	26900	20220822	-43.12	14630	20230726	4.58	24150	-36.65	20230130	14630	4.58	20230726	26900	-43.12	20220822	14630	4.58	20230726	0.95	Y	035250	500	1069 억		32252342	N	N	21278	N	00	N
66	20230821	160410	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15340	170	2	1.12	11595010070	752238	50.11	15190	15640	15160	19720	10620	15170	15414.11	15.05	0	108550	15730	15450	15310	15030	14890	15380	14960	1070	4550	500	11830	10	1	213940500	32818	28.41	0.91	12	0.35	540.00	16778.00	26900	20220822	-42.97	14630	20230726	4.85	24150	-36.48	20230130	14630	4.85	20230726	26900	-42.97	20220822	14630	4.85	20230726	0.95	Y	035250	500	1069 억		32206275	N	N	21278	N	00	N
67	20230821	150412	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15370	200	2	1.32	10485287450	679926	45.29	15190	15640	15160	19720	10620	15170	15421.29	15.05	0	93283	15730	15450	15310	15030	14890	15380	14960	1070	4550	500	11830	10	1	213940500	32883	28.46	0.92	12	0.32	540.00	16778.00	26900	20220822	-42.86	14630	20230726	5.06	24150	-36.36	20230130	14630	5.06	20230726	26900	-42.86	20220822	14630	5.06	20230726	0.95	Y	035250	500	1069 억		32206275	N	N	188504	N	00	N
68	20230821	140413	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15420	250	2	1.65	9101686860	590077	39.31	15190	15640	15160	19720	10620	15170	15424.65	15.05	0	86045	15730	15450	15310	15030	14890	15380	14960	1070	4550	500	11830	10	1	213940500	32990	28.56	0.92	12	0.28	540.00	16778.00	26900	20220822	-42.68	14630	20230726	5.40	24150	-36.15	20230130	14630	5.40	20230726	26900	-42.68	20220822	14630	5.40	20230726	0.95	Y	035250	500	1069 억		32206275	N	N	188504	N	00	N
69	20230821	130414	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15380	210	2	1.38	7819634810	506961	33.77	15190	15640	15160	19720	10620	15170	15424.62	15.05	0	98788	15730	15450	15310	15030	14890	15380	14960	1070	4550	500	11830	10	1	213940500	32904	28.48	0.92	12	0.24	540.00	16778.00	26900	20220822	-42.83	14630	20230726	5.13	24150	-36.31	20230130	14630	5.13	20230726	26900	-42.83	20220822	14630	5.13	20230726	0.95	Y	035250	500	1069 억		32206275	N	N	188504	N	00	N
70	20230821	120413	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15430	260	2	1.71	6905947950	447654	29.82	15190	15640	15160	19720	10620	15170	15427.08	15.05	0	100386	15730	15450	15310	15030	14890	15380	14960	1070	4550	500	11830	10	1	213940500	33011	28.57	0.92	12	0.21	540.00	16778.00	26900	20220822	-42.64	14630	20230726	5.47	24150	-36.11	20230130	14630	5.47	20230726	26900	-42.64	20220822	14630	5.47	20230726	0.95	Y	035250	500	1069 억		32206275	N	N	188504	N	00	N
71	20230821	110412	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15460	290	2	1.91	6141856360	398238	26.53	15190	15640	15160	19720	10620	15170	15422.69	15.05	0	88716	15730	15450	15310	15030	14890	15380	14960	1070	4550	500	11830	10	1	213940500	33075	28.63	0.92	12	0.19	540.00	16778.00	26900	20220822	-42.53	14630	20230726	5.67	24150	-35.98	20230130	14630	5.67	20230726	26900	-42.53	20220822	14630	5.67	20230726	0.95	Y	035250	500	1069 억		32206275	N	N	188504	N	00	N
72	20230821	100411	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15580	410	2	2.70	4684204950	304074	20.26	15190	15640	15160	19720	10620	15170	15404.96	15.05	0	61033	15730	15450	15310	15030	14890	15380	14960	1070	4550	500	11830	10	1	213940500	33332	28.85	0.93	12	0.14	540.00	16778.00	26900	20220822	-42.08	14630	20230726	6.49	24150	-35.49	20230130	14630	6.49	20230726	26900	-42.08	20220822	14630	6.49	20230726	0.95	Y	035250	500	1069 억		32206275	N	N	188504	N	00	N
73	20230821	090416	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15170	0	3	0.00	655009280	43028	2.87	15190	15300	15160	19720	10620	15170	15223.09	15.05	0	-14667	15730	15450	15310	15030	14890	15380	14960	1070	4550	500	11830	10	1	213940500	32455	28.09	0.90	12	0.02	540.00	16778.00	26900	20220822	-43.61	14630	20230726	3.69	24150	-37.18	20230130	14630	3.69	20230726	26900	-43.61	20220822	14630	3.69	20230726	0.95	Y	035250	500	1069 억		32206275	N	N	188504	N	00	N
74	20230818	160411	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15170	-600	5	-3.80	22827465960	1495730	232.20	15520	15590	15170	20500	11040	15770	15261.83	15.42	0	-829306	16056	15912	15806	15662	15556	15860	15610	1070	4730	500	12300	10	1	213940500	32455	28.09	0.90	12	0.70	540.00	16778.00	26900	20220822	-43.61	14630	20230726	3.69	24150	-37.18	20230130	14630	3.69	20230726	26900	-43.61	20220822	14630	3.69	20230726	0.93	Y	035250	500	1069 억		32999831	N	N	188504	N	00	N
75	20230818	150407	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15230	-540	5	-3.42	18017955610	1178956	183.02	15520	15590	15200	20500	11040	15770	15282.92	15.42	0	-689765	16056	15912	15806	15662	15556	15860	15610	1070	4730	500	12300	10	1	213940500	32583	28.20	0.91	12	0.55	540.00	16778.00	26900	20220822	-43.38	14630	20230726	4.10	24150	-36.94	20230130	14630	4.10	20230726	26900	-43.38	20220822	14630	4.10	20230726	0.93	Y	035250	500	1069 억		32999831	N	N	18173	N	00	N
76	20230818	140411	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15260	-510	5	-3.23	16098124540	1053097	163.48	15520	15590	15200	20500	11040	15770	15286.40	15.42	0	-621804	16056	15912	15806	15662	15556	15860	15610	1070	4730	500	12300	10	1	213940500	32647	28.26	0.91	12	0.49	540.00	16778.00	26900	20220822	-43.27	14630	20230726	4.31	24150	-36.81	20230130	14630	4.31	20230726	26900	-43.27	20220822	14630	4.31	20230726	0.93	Y	035250	500	1069 억		32999831	N	N	18173	N	00	N
77	20230818	130407	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15250	-520	5	-3.30	14457431170	945543	146.79	15520	15590	15200	20500	11040	15770	15290.02	15.42	0	-559194	16056	15912	15806	15662	15556	15860	15610	1070	4730	500	12300	10	1	213940500	32626	28.24	0.91	12	0.44	540.00	16778.00	26900	20220822	-43.31	14630	20230726	4.24	24150	-36.85	20230130	14630	4.24	20230726	26900	-43.31	20220822	14630	4.24	20230726	0.93	Y	035250	500	1069 억		32999831	N	N	18173	N	00	N
78	20230818	120417	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15280	-490	5	-3.11	12987441510	849279	131.84	15520	15590	15200	20500	11040	15770	15292.24	15.42	0	-520446	16056	15912	15806	15662	15556	15860	15610	1070	4730	500	12300	10	1	213940500	32690	28.30	0.91	12	0.40	540.00	16778.00	26900	20220822	-43.20	14630	20230726	4.44	24150	-36.73	20230130	14630	4.44	20230726	26900	-43.20	20220822	14630	4.44	20230726	0.93	Y	035250	500	1069 억		32999831	N	N	18173	N	00	N
79	20230818	110408	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15280	-490	5	-3.11	11762784650	769180	119.41	15520	15590	15200	20500	11040	15770	15292.55	15.42	0	-480059	16056	15912	15806	15662	15556	15860	15610	1070	4730	500	12300	10	1	213940500	32690	28.30	0.91	12	0.36	540.00	16778.00	26900	20220822	-43.20	14630	20230726	4.44	24150	-36.73	20230130	14630	4.44	20230726	26900	-43.20	20220822	14630	4.44	20230726	0.93	Y	035250	500	1069 억		32999831	N	N	18173	N	00	N
80	20230818	100411	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15240	-530	5	-3.36	8841864280	577364	89.63	15520	15590	15200	20500	11040	15770	15314.09	15.42	0	-372480	16056	15912	15806	15662	15556	15860	15610	1070	4730	500	12300	10	1	213940500	32605	28.22	0.91	12	0.27	540.00	16778.00	26900	20220822	-43.35	14630	20230726	4.17	24150	-36.89	20230130	14630	4.17	20230726	26900	-43.35	20220822	14630	4.17	20230726	0.93	Y	035250	500	1069 억		32999831	N	N	18173	N	00	N
81	20230818	090410	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15490	-280	5	-1.78	1067033320	68854	10.69	15520	15590	15440	20500	11040	15770	15496.52	15.42	0	-29906	16056	15912	15806	15662	15556	15860	15610	1070	4730	500	12300	10	1	213940500	33139	28.69	0.92	12	0.03	540.00	16778.00	26900	20220822	-42.42	14630	20230726	5.88	24150	-35.86	20230130	14630	5.88	20230726	26900	-42.42	20220822	14630	5.88	20230726	0.93	Y	035250	500	1069 억		32999831	N	N	18173	N	00	N
82	20230817	160411	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15770	-230	5	-1.44	10121308220	640005	66.43	15920	15950	15700	20800	11200	16000	15814.62	15.48	0	-60399	16646	16322	16136	15812	15626	16230	15720	1070	4800	500	12480	10	1	213940500	33738	29.20	0.94	12	0.30	540.00	16778.00	26900	20220822	-41.38	14630	20230726	7.79	24150	-34.70	20230130	14630	7.79	20230726	26900	-41.38	20220822	14630	7.79	20230726	0.93	Y	035250	500	1069 억		33107596	N	N	18173	N	00	N
83	20230817	150414	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15790	-210	5	-1.31	8995321940	568642	59.02	15920	15950	15700	20800	11200	16000	15818.89	15.48	0	-49869	16646	16322	16136	15812	15626	16230	15720	1070	4800	500	12480	10	1	213940500	33781	29.24	0.94	12	0.27	540.00	16778.00	26900	20220822	-41.30	14630	20230726	7.93	24150	-34.62	20230130	14630	7.93	20230726	26900	-41.30	20220822	14630	7.93	20230726	0.93	Y	035250	500	1069 억		33107596	N	N	55443	N	00	N
84	20230817	140410	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15850	-150	5	-0.94	7769881300	491145	50.98	15920	15950	15700	20800	11200	16000	15819.86	15.48	0	-35308	16646	16322	16136	15812	15626	16230	15720	1070	4800	500	12480	10	1	213940500	33910	29.35	0.94	12	0.23	540.00	16778.00	26900	20220822	-41.08	14630	20230726	8.34	24150	-34.37	20230130	14630	8.34	20230726	26900	-41.08	20220822	14630	8.34	20230726	0.93	Y	035250	500	1069 억		33107596	N	N	55443	N	00	N
85	20230817	130408	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15880	-120	5	-0.75	6530273040	413008	42.87	15920	15950	15700	20800	11200	16000	15811.40	15.48	0	-9161	16646	16322	16136	15812	15626	16230	15720	1070	4800	500	12480	10	1	213940500	33974	29.41	0.95	12	0.19	540.00	16778.00	26900	20220822	-40.97	14630	20230726	8.54	24150	-34.24	20230130	14630	8.54	20230726	26900	-40.97	20220822	14630	8.54	20230726	0.93	Y	035250	500	1069 억		33107596	N	N	55443	N	00	N
86	20230817	120409	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15850	-150	5	-0.94	5754782500	364168	37.80	15920	15950	15700	20800	11200	16000	15802.43	15.48	0	-1857	16646	16322	16136	15812	15626	16230	15720	1070	4800	500	12480	10	1	213940500	33910	29.35	0.94	12	0.17	540.00	16778.00	26900	20220822	-41.08	14630	20230726	8.34	24150	-34.37	20230130	14630	8.34	20230726	26900	-41.08	20220822	14630	8.34	20230726	0.93	Y	035250	500	1069 억		33107596	N	N	55443	N	00	N
87	20230817	110410	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15780	-220	5	-1.38	5162880240	326755	33.92	15920	15950	15700	20800	11200	16000	15800.33	15.48	0	3383	16646	16322	16136	15812	15626	16230	15720	1070	4800	500	12480	10	1	213940500	33760	29.22	0.94	12	0.15	540.00	16778.00	26900	20220822	-41.34	14630	20230726	7.86	24150	-34.66	20230130	14630	7.86	20230726	26900	-41.34	20220822	14630	7.86	20230726	0.93	Y	035250	500	1069 억		33107596	N	N	55443	N	00	N
88	20230817	100409	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15830	-170	5	-1.06	3569931410	225672	23.42	15920	15950	15750	20800	11200	16000	15818.94	15.48	0	4841	16646	16322	16136	15812	15626	16230	15720	1070	4800	500	12480	10	1	213940500	33867	29.31	0.94	12	0.11	540.00	16778.00	26900	20220822	-41.15	14630	20230726	8.20	24150	-34.45	20230130	14630	8.20	20230726	26900	-41.15	20220822	14630	8.20	20230726	0.93	Y	035250	500	1069 억		33107596	N	N	55443	N	00	N
89	20230817	090408	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15810	-190	5	-1.19	581164790	36606	3.80	15920	15950	15780	20800	11200	16000	15875.49	15.48	0	1024	16646	16322	16136	15812	15626	16230	15720	1070	4800	500	12480	10	1	213940500	33824	29.28	0.94	12	0.02	540.00	16778.00	26900	20220822	-41.23	14630	20230726	8.07	24150	-34.53	20230130	14630	8.07	20230726	26900	-41.23	20220822	14630	8.07	20230726	0.93	Y	035250	500	1069 억		33107596	N	N	55443	N	00	N
90	20230816	160409	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16000	-560	5	-3.38	15388016930	958316	90.87	16400	16460	15950	21500	11600	16560	16057.20	15.60	0	-228975	16993	16776	16633	16416	16273	16885	16525	1070	4950	500	12910	10	1	213940500	34230	29.63	0.95	12	0.45	540.00	16778.00	26900	20220822	-40.52	14630	20230726	9.36	24150	-33.75	20230130	14630	9.36	20230726	26900	-40.52	20220822	14630	9.36	20230726	0.92	Y	035250	500	1069 억		33373359	N	N	55443	N	00	N
91	20230816	150408	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16020	-540	5	-3.26	13570779440	844821	80.11	16400	16460	15950	21500	11600	16560	16063.25	15.60	0	-201662	16993	16776	16633	16416	16273	16885	16525	1070	4950	500	12910	10	1	213940500	34273	29.67	0.95	12	0.39	540.00	16778.00	26900	20220822	-40.45	14630	20230726	9.50	24150	-33.66	20230130	14630	9.50	20230726	26900	-40.45	20220822	14630	9.50	20230726	0.92	Y	035250	500	1069 억		33373359	N	N	31156	N	00	N
92	20230816	140409	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16070	-490	5	-2.96	12026347640	748545	70.98	16400	16460	15950	21500	11600	16560	16066.02	15.60	0	-199176	16993	16776	16633	16416	16273	16885	16525	1070	4950	500	12910	10	1	213940500	34380	29.76	0.96	12	0.35	540.00	16778.00	26900	20220822	-40.26	14630	20230726	9.84	24150	-33.46	20230130	14630	9.84	20230726	26900	-40.26	20220822	14630	9.84	20230726	0.92	Y	035250	500	1069 억		33373359	N	N	31156	N	00	N
93	20230816	130410	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16090	-470	5	-2.84	11130232470	692868	65.70	16400	16460	15950	21500	11600	16560	16063.70	15.60	0	-206144	16993	16776	16633	16416	16273	16885	16525	1070	4950	500	12910	10	1	213940500	34423	29.80	0.96	12	0.32	540.00	16778.00	26900	20220822	-40.19	14630	20230726	9.98	24150	-33.37	20230130	14630	9.98	20230726	26900	-40.19	20220822	14630	9.98	20230726	0.92	Y	035250	500	1069 억		33373359	N	N	31156	N	00	N
94	20230816	120415	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16070	-490	5	-2.96	10181221350	633883	60.11	16400	16460	15950	21500	11600	16560	16061.34	15.60	0	-228390	16993	16776	16633	16416	16273	16885	16525	1070	4950	500	12910	10	1	213940500	34380	29.76	0.96	12	0.30	540.00	16778.00	26900	20220822	-40.26	14630	20230726	9.84	24150	-33.46	20230130	14630	9.84	20230726	26900	-40.26	20220822	14630	9.84	20230726	0.92	Y	035250	500	1069 억		33373359	N	N	31156	N	00	N
95	20230816	110411	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16050	-510	5	-3.08	9267325750	577003	54.71	16400	16460	15950	21500	11600	16560	16060.77	15.60	0	-234732	16993	16776	16633	16416	16273	16885	16525	1070	4950	500	12910	10	1	213940500	34337	29.72	0.96	12	0.27	540.00	16778.00	26900	20220822	-40.33	14630	20230726	9.71	24150	-33.54	20230130	14630	9.71	20230726	26900	-40.33	20220822	14630	9.71	20230726	0.92	Y	035250	500	1069 억		33373359	N	N	31156	N	00	N
96	20230816	100407	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16010	-550	5	-3.32	7747843830	482087	45.71	16400	16460	15950	21500	11600	16560	16071.03	15.60	0	-212294	16993	16776	16633	16416	16273	16885	16525	1070	4950	500	12910	10	1	213940500	34252	29.65	0.95	12	0.23	540.00	16778.00	26900	20220822	-40.48	14630	20230726	9.43	24150	-33.71	20230130	14630	9.43	20230726	26900	-40.48	20220822	14630	9.43	20230726	0.92	Y	035250	500	1069 억		33373359	N	N	31156	N	00	N
97	20230816	090406	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16140	-420	5	-2.54	1178701620	72385	6.86	16400	16460	16130	21500	11600	16560	16282.16	15.60	0	-35262	16993	16776	16633	16416	16273	16885	16525	1070	4950	500	12910	10	1	213940500	34530	29.89	0.96	12	0.03	540.00	16778.00	26900	20220822	-40.00	14630	20230726	10.32	24150	-33.17	20230130	14630	10.32	20230726	26900	-40.00	20220822	14630	10.32	20230726	0.92	Y	035250	500	1069 억		33373359	N	N	31156	N	00	N
98	20230814	160406	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16560	150	2	0.91	17433489510	1045514	103.08	16530	16850	16490	21300	11490	16410	16674.82	15.63	0	-71690	17110	16760	16550	16200	15990	16655	16095	1070	4905	500	12790	10	1	213940500	35429	30.67	0.99	12	0.49	540.00	16778.00	26900	20220822	-38.44	14630	20230726	13.19	24150	-31.43	20230130	14630	13.19	20230726	26900	-38.44	20220822	14630	13.19	20230726	0.92	Y	035250	500	1069 억		33441642	N	N	31035	N	00	N
99	20230814	150404	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16560	150	2	0.91	16403159000	983287	96.95	16530	16850	16490	21300	11490	16410	16681.97	15.63	0	-68529	17110	16760	16550	16200	15990	16655	16095	1070	4905	500	12790	10	1	213940500	35429	30.67	0.99	12	0.46	540.00	16778.00	26900	20220822	-38.44	14630	20230726	13.19	24150	-31.43	20230130	14630	13.19	20230726	26900	-38.44	20220822	14630	13.19	20230726	0.92	Y	035250	500	1069 억		33441642	N	N	24829	N	00	N
100	20230814	140404	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16570	160	2	0.98	14454747730	865399	85.32	16530	16850	16530	21300	11490	16410	16702.99	15.63	0	-37776	17110	16760	16550	16200	15990	16655	16095	1070	4905	500	12790	10	1	213940500	35450	30.69	0.99	12	0.40	540.00	16778.00	26900	20220822	-38.40	14630	20230726	13.26	24150	-31.39	20230130	14630	13.26	20230726	26900	-38.40	20220822	14630	13.26	20230726	0.92	Y	035250	500	1069 억		33441642	N	N	24829	N	00	N
101	20230814	130402	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16660	250	2	1.52	12445250440	744468	73.40	16530	16850	16530	21300	11490	16410	16716.97	15.63	0	2971	17110	16760	16550	16200	15990	16655	16095	1070	4905	500	12790	10	1	213940500	35642	30.85	0.99	12	0.35	540.00	16778.00	26900	20220822	-38.07	14630	20230726	13.88	24150	-31.01	20230130	14630	13.88	20230726	26900	-38.07	20220822	14630	13.88	20230726	0.92	Y	035250	500	1069 억		33441642	N	N	24829	N	00	N
102	20230814	120403	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16690	280	2	1.71	11503287970	688003	67.83	16530	16850	16530	21300	11490	16410	16719.83	15.63	0	10035	17110	16760	16550	16200	15990	16655	16095	1070	4905	500	12790	10	1	213940500	35707	30.91	0.99	12	0.32	540.00	16778.00	26900	20220822	-37.96	14630	20230726	14.08	24150	-30.89	20230130	14630	14.08	20230726	26900	-37.96	20220822	14630	14.08	20230726	0.92	Y	035250	500	1069 억		33441642	N	N	24829	N	00	N
103	20230814	110403	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16670	260	2	1.58	10123887110	605337	59.68	16530	16850	16530	21300	11490	16410	16724.39	15.63	0	9332	17110	16760	16550	16200	15990	16655	16095	1070	4905	500	12790	10	1	213940500	35664	30.87	0.99	12	0.28	540.00	16778.00	26900	20220822	-38.03	14630	20230726	13.94	24150	-30.97	20230130	14630	13.94	20230726	26900	-38.03	20220822	14630	13.94	20230726	0.92	Y	035250	500	1069 억		33441642	N	N	24829	N	00	N
104	20230814	100402	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16680	270	2	1.65	6333486880	379233	37.39	16530	16810	16530	21300	11490	16410	16700.79	15.63	0	-11593	17110	16760	16550	16200	15990	16655	16095	1070	4905	500	12790	10	1	213940500	35685	30.89	0.99	12	0.18	540.00	16778.00	26900	20220822	-37.99	14630	20230726	14.01	24150	-30.93	20230130	14630	14.01	20230726	26900	-37.99	20220822	14630	14.01	20230726	0.92	Y	035250	500	1069 억		33441642	N	N	24829	N	00	N
105	20230814	090402	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16730	320	2	1.95	1311429020	78650	7.75	16530	16800	16530	21300	11490	16410	16674.27	15.63	0	8373	17110	16760	16550	16200	15990	16655	16095	1070	4905	500	12790	10	1	213940500	35792	30.98	1.00	12	0.04	540.00	16778.00	26900	20220822	-37.81	14630	20230726	14.35	24150	-30.72	20230130	14630	14.35	20230726	26900	-37.81	20220822	14630	14.35	20230726	0.92	Y	035250	500	1069 억		33441642	N	N	24829	N	00	N
106	20230811	160401	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16410	-270	5	-1.62	16634869080	1006787	27.88	16810	16900	16340	21650	11680	16680	16521.95	15.73	0	-236044	17620	17150	16800	16330	15980	17090	16270	1070	4985	500	13010	10	1	213940500	35108	30.39	0.98	12	0.47	540.00	16778.00	26900	20220822	-39.00	14630	20230726	12.17	24150	-32.05	20230130	14630	12.17	20230726	26900	-39.00	20220822	14630	12.17	20230726	0.92	Y	035250	500	1069 억		33643213	N	N	24829	N	00	N
107	20230811	150359	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16410	-270	5	-1.62	15672252100	948087	26.25	16810	16900	16340	21650	11680	16680	16529.54	15.73	0	-220770	17620	17150	16800	16330	15980	17090	16270	1070	4985	500	13010	10	1	213940500	35108	30.39	0.98	12	0.44	540.00	16778.00	26900	20220822	-39.00	14630	20230726	12.17	24150	-32.05	20230130	14630	12.17	20230726	26900	-39.00	20220822	14630	12.17	20230726	0.92	Y	035250	500	1069 억		33643213	N	N	168466	N	00	N
108	20230811	140401	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16460	-220	5	-1.32	14035014010	848416	23.49	16810	16900	16340	21650	11680	16680	16541.73	15.73	0	-189136	17620	17150	16800	16330	15980	17090	16270	1070	4985	500	13010	10	1	213940500	35215	30.48	0.98	12	0.40	540.00	16778.00	26900	20220822	-38.81	14630	20230726	12.51	24150	-31.84	20230130	14630	12.51	20230726	26900	-38.81	20220822	14630	12.51	20230726	0.92	Y	035250	500	1069 억		33643213	N	N	168466	N	00	N
109	20230811	130359	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16450	-230	5	-1.38	12956323180	782831	21.68	16810	16900	16340	21650	11680	16680	16549.71	15.73	0	-192480	17620	17150	16800	16330	15980	17090	16270	1070	4985	500	13010	10	1	213940500	35193	30.46	0.98	12	0.37	540.00	16778.00	26900	20220822	-38.85	14630	20230726	12.44	24150	-31.88	20230130	14630	12.44	20230726	26900	-38.85	20220822	14630	12.44	20230726	0.92	Y	035250	500	1069 억		33643213	N	N	168466	N	00	N
110	20230811	120358	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16460	-220	5	-1.32	12134603910	732892	20.29	16810	16900	16340	21650	11680	16680	16556.24	15.73	0	-185809	17620	17150	16800	16330	15980	17090	16270	1070	4985	500	13010	10	1	213940500	35215	30.48	0.98	12	0.34	540.00	16778.00	26900	20220822	-38.81	14630	20230726	12.51	24150	-31.84	20230130	14630	12.51	20230726	26900	-38.81	20220822	14630	12.51	20230726	0.92	Y	035250	500	1069 억		33643213	N	N	168466	N	00	N
111	20230811	110356	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16410	-270	5	-1.62	11112368140	670603	18.57	16810	16900	16340	21650	11680	16680	16569.83	15.73	0	-169104	17620	17150	16800	16330	15980	17090	16270	1070	4985	500	13010	10	1	213940500	35108	30.39	0.98	12	0.31	540.00	16778.00	26900	20220822	-39.00	14630	20230726	12.17	24150	-32.05	20230130	14630	12.17	20230726	26900	-39.00	20220822	14630	12.17	20230726	0.92	Y	035250	500	1069 억		33643213	N	N	168466	N	00	N
112	20230811	100354	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16480	-200	5	-1.20	9350538130	563455	15.60	16810	16900	16340	21650	11680	16680	16594.19	15.73	0	-137321	17620	17150	16800	16330	15980	17090	16270	1070	4985	500	13010	10	1	213940500	35257	30.52	0.98	12	0.26	540.00	16778.00	26900	20220822	-38.74	14630	20230726	12.65	24150	-31.76	20230130	14630	12.65	20230726	26900	-38.74	20220822	14630	12.65	20230726	0.92	Y	035250	500	1069 억		33643213	N	N	168466	N	00	N
113	20230811	090359	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16800	120	2	0.72	1760363980	104653	2.90	16810	16900	16780	21650	11680	16680	16828.58	15.73	0	-34517	17620	17150	16800	16330	15980	17090	16270	1070	4985	500	13010	10	1	213940500	35942	31.11	1.00	12	0.05	540.00	16778.00	26900	20220822	-37.55	14630	20230726	14.83	24150	-30.43	20230130	14630	14.83	20230726	26900	-37.55	20220822	14630	14.83	20230726	0.92	Y	035250	500	1069 억		33643213	N	N	168466	N	00	N
114	20230810	160356	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16680	610	2	3.80	60427702180	3594068	876.36	16680	17270	16450	20850	11250	16070	16813.30	15.75	0	-159474	16323	16196	16013	15886	15703	16105	15795	1070	4800	500	12530	10	1	213940500	35685	30.89	0.99	12	1.68	540.00	16778.00	26900	20220822	-37.99	14630	20230726	14.01	24150	-30.93	20230130	14630	14.01	20230726	26900	-37.99	20220822	14630	14.01	20230726	0.93	Y	035250	500	1069 억		33686616	N	N	168466	N	00	N
115	20230810	150355	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16590	520	2	3.24	57651483930	3427424	835.72	16680	17270	16450	20850	11250	16070	16820.65	15.75	0	-125864	16323	16196	16013	15886	15703	16105	15795	1070	4800	500	12530	10	1	213940500	35493	30.72	0.99	12	1.60	540.00	16778.00	26900	20220822	-38.33	14630	20230726	13.40	24150	-31.30	20230130	14630	13.40	20230726	26900	-38.33	20220822	14630	13.40	20230726	0.93	Y	035250	500	1069 억		33686616	N	N	6221	N	00	N
116	20230810	140355	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16740	670	2	4.17	53425695680	3173864	773.90	16680	17270	16450	20850	11250	16070	16833.01	15.75	0	-119676	16323	16196	16013	15886	15703	16105	15795	1070	4800	500	12530	10	1	213940500	35814	31.00	1.00	12	1.48	540.00	16778.00	26900	20220822	-37.77	14630	20230726	14.42	24150	-30.68	20230130	14630	14.42	20230726	26900	-37.77	20220822	14630	14.42	20230726	0.93	Y	035250	500	1069 억		33686616	N	N	6221	N	00	N
117	20230810	130352	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16720	650	2	4.04	49809765540	2956722	720.95	16680	17270	16450	20850	11250	16070	16846.28	15.75	0	-55931	16323	16196	16013	15886	15703	16105	15795	1070	4800	500	12530	10	1	213940500	35771	30.96	1.00	12	1.38	540.00	16778.00	26900	20220822	-37.84	14630	20230726	14.29	24150	-30.77	20230130	14630	14.29	20230726	26900	-37.84	20220822	14630	14.29	20230726	0.93	Y	035250	500	1069 억		33686616	N	N	6221	N	00	N
118	20230810	120356	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16650	580	2	3.61	46702667930	2770629	675.58	16680	17270	16450	20850	11250	16070	16856.34	15.75	0	-19796	16323	16196	16013	15886	15703	16105	15795	1070	4800	500	12530	10	1	213940500	35621	30.83	0.99	12	1.30	540.00	16778.00	26900	20220822	-38.10	14630	20230726	13.81	24150	-31.06	20230130	14630	13.81	20230726	26900	-38.10	20220822	14630	13.81	20230726	0.93	Y	035250	500	1069 억		33686616	N	N	6221	N	00	N
119	20230810	110358	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16890	820	2	5.10	39721979970	2352545	573.63	16680	17270	16450	20850	11250	16070	16884.68	15.75	0	129671	16323	16196	16013	15886	15703	16105	15795	1070	4800	500	12530	10	1	213940500	36135	31.28	1.01	12	1.10	540.00	16778.00	26900	20220822	-37.21	14630	20230726	15.45	24150	-30.06	20230130	14630	15.45	20230726	26900	-37.21	20220822	14630	15.45	20230726	0.93	Y	035250	500	1069 억		33686616	N	N	6221	N	00	N
120	20230810	100357	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16810	740	2	4.60	21554119670	1284605	313.23	16680	16990	16450	20850	11250	16070	16778.79	15.75	0	132865	16323	16196	16013	15886	15703	16105	15795	1070	4800	500	12530	10	1	213940500	35963	31.13	1.00	12	0.60	540.00	16778.00	26900	20220822	-37.51	14630	20230726	14.90	24150	-30.39	20230130	14630	14.90	20230726	26900	-37.51	20220822	14630	14.90	20230726	0.93	Y	035250	500	1069 억		33686616	N	N	6221	N	00	N
121	20230810	090358	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16540	470	2	2.92	2861317440	172044	41.95	16680	16700	16450	20850	11250	16070	16631.31	15.75	0	-31692	16323	16196	16013	15886	15703	16105	15795	1070	4800	500	12530	10	1	213940500	35386	30.63	0.99	12	0.08	540.00	16778.00	26900	20220822	-38.51	14630	20230726	13.06	24150	-31.51	20230130	14630	13.06	20230726	26900	-38.51	20220822	14630	13.06	20230726	0.93	Y	035250	500	1069 억		33686616	N	N	6221	N	00	N
122	20230809	160355	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16070	0	3	0.00	6535565320	408400	32.72	16140	16140	15830	20850	11250	16070	16002.84	15.74	20640	30158	17016	16542	16266	15792	15516	16405	15655	1070	4800	500	12530	10	1	213940500	34380	29.76	0.96	12	0.19	540.00	16778.00	26900	20220822	-40.26	14630	20230726	9.84	24150	-33.46	20230130	14630	9.84	20230726	26900	-40.26	20220822	14630	9.84	20230726	0.95	Y	035250	500	1069 억		33679498	N	N	6221	N	00	N
123	20230809	150351	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16090	20	2	0.12	5860748610	366433	29.36	16140	16140	15830	20850	11250	16070	15994.05	15.74	20640	26288	17016	16542	16266	15792	15516	16405	15655	1070	4800	500	12530	10	1	213940500	34423	29.80	0.96	12	0.17	540.00	16778.00	26900	20220822	-40.19	14630	20230726	9.98	24150	-33.37	20230130	14630	9.98	20230726	26900	-40.19	20220822	14630	9.98	20230726	0.95	Y	035250	500	1069 억		33679498	N	N	145192	N	00	N
124	20230809	140351	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16020	-50	5	-0.31	4907324250	306993	24.60	16140	16140	15830	20850	11250	16070	15985.13	15.74	20640	14047	17016	16542	16266	15792	15516	16405	15655	1070	4800	500	12530	10	1	213940500	34273	29.67	0.95	12	0.14	540.00	16778.00	26900	20220822	-40.45	14630	20230726	9.50	24150	-33.66	20230130	14630	9.50	20230726	26900	-40.45	20220822	14630	9.50	20230726	0.95	Y	035250	500	1069 억		33679498	N	N	145192	N	00	N
125	20230809	130359	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16030	-40	5	-0.25	4122645910	258106	20.68	16140	16140	15830	20850	11250	16070	15972.69	15.74	20640	-3383	17016	16542	16266	15792	15516	16405	15655	1070	4800	500	12530	10	1	213940500	34295	29.69	0.96	12	0.12	540.00	16778.00	26900	20220822	-40.41	14630	20230726	9.57	24150	-33.62	20230130	14630	9.57	20230726	26900	-40.41	20220822	14630	9.57	20230726	0.95	Y	035250	500	1069 억		33679498	N	N	145192	N	00	N
126	20230809	120357	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16020	-50	5	-0.31	3674818480	230166	18.44	16140	16140	15830	20850	11250	16070	15965.95	15.74	20640	-11566	17016	16542	16266	15792	15516	16405	15655	1070	4800	500	12530	10	1	213940500	34273	29.67	0.95	12	0.11	540.00	16778.00	26900	20220822	-40.45	14630	20230726	9.50	24150	-33.66	20230130	14630	9.50	20230726	26900	-40.45	20220822	14630	9.50	20230726	0.95	Y	035250	500	1069 억		33679498	N	N	145192	N	00	N
127	20230809	110355	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15990	-80	5	-0.50	3007363670	188416	15.10	16140	16140	15830	20850	11250	16070	15961.30	15.74	20640	-11937	17016	16542	16266	15792	15516	16405	15655	1070	4800	500	12530	10	1	213940500	34209	29.61	0.95	12	0.09	540.00	16778.00	26900	20220822	-40.56	14630	20230726	9.30	24150	-33.79	20230130	14630	9.30	20230726	26900	-40.56	20220822	14630	9.30	20230726	0.95	Y	035250	500	1069 억		33679498	N	N	145192	N	00	N
128	20230809	100351	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16000	-70	5	-0.44	2225422360	139568	11.18	16140	16140	15830	20850	11250	16070	15945.08	15.74	20640	-18069	17016	16542	16266	15792	15516	16405	15655	1070	4800	500	12530	10	1	213940500	34230	29.63	0.95	12	0.07	540.00	16778.00	26900	20220822	-40.52	14630	20230726	9.36	24150	-33.75	20230130	14630	9.36	20230726	26900	-40.52	20220822	14630	9.36	20230726	0.95	Y	035250	500	1069 억		33679498	N	N	145192	N	00	N
129	20230809	090351	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15990	-80	5	-0.50	214999960	13419	1.08	16140	16140	15970	20850	11250	16070	16022.06	15.74	20640	-5968	17016	16542	16266	15792	15516	16405	15655	1070	4800	500	12530	10	1	213940500	34209	29.61	0.95	12	0.01	540.00	16778.00	26900	20220822	-40.56	14630	20230726	9.30	24150	-33.79	20230130	14630	9.30	20230726	26900	-40.56	20220822	14630	9.30	20230726	0.95	Y	035250	500	1069 억		33679498	N	N	145192	N	00	N
130	20230808	160358	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16070	-90	5	-0.56	20309005920	1246159	152.22	16390	16740	15990	21000	11320	16160	16297.34	15.79	195	-107252	16560	16360	16100	15900	15640	16460	16000	1070	4840	500	12600	10	1	213940500	34380	29.76	0.96	12	0.58	540.00	16778.00	26900	20220822	-40.26	14630	20230726	9.84	24150	-33.46	20230130	14630	9.84	20230726	26900	-40.26	20220822	14630	9.84	20230726	0.95	Y	035250	500	1069 억		33785053	N	N	145192	N	00	N
131	20230808	150353	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16070	-90	5	-0.56	19054023850	1168053	142.68	16390	16740	15990	21000	11320	16160	16312.64	15.79	195	-113018	16560	16360	16100	15900	15640	16460	16000	1070	4840	500	12600	10	1	213940500	34380	29.76	0.96	12	0.55	540.00	16778.00	26900	20220822	-40.26	14630	20230726	9.84	24150	-33.46	20230130	14630	9.84	20230726	26900	-40.26	20220822	14630	9.84	20230726	0.95	Y	035250	500	1069 억		33785053	N	N	80159	N	00	N
132	20230808	140351	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16150	-10	5	-0.06	17214958160	1053942	128.74	16390	16740	15990	21000	11320	16160	16333.88	15.79	195	-111807	16560	16360	16100	15900	15640	16460	16000	1070	4840	500	12600	10	1	213940500	34551	29.91	0.96	12	0.49	540.00	16778.00	26900	20220822	-39.96	14630	20230726	10.39	24150	-33.13	20230130	14630	10.39	20230726	26900	-39.96	20220822	14630	10.39	20230726	0.95	Y	035250	500	1069 억		33785053	N	N	80159	N	00	N
133	20230808	130347	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16170	10	2	0.06	16422025180	1004881	122.75	16390	16740	15990	21000	11320	16160	16342.26	15.79	195	-114488	16560	16360	16100	15900	15640	16460	16000	1070	4840	500	12600	10	1	213940500	34594	29.94	0.96	12	0.47	540.00	16778.00	26900	20220822	-39.89	14630	20230726	10.53	24150	-33.04	20230130	14630	10.53	20230726	26900	-39.89	20220822	14630	10.53	20230726	0.95	Y	035250	500	1069 억		33785053	N	N	80159	N	00	N
134	20230808	120351	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16190	30	2	0.19	15515161130	948768	115.89	16390	16740	15990	21000	11320	16160	16352.96	15.79	195	-121844	16560	16360	16100	15900	15640	16460	16000	1070	4840	500	12600	10	1	213940500	34637	29.98	0.96	12	0.44	540.00	16778.00	26900	20220822	-39.81	14630	20230726	10.66	24150	-32.96	20230130	14630	10.66	20230726	26900	-39.81	20220822	14630	10.66	20230726	0.95	Y	035250	500	1069 억		33785053	N	N	80159	N	00	N
135	20230808	110348	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16080	-80	5	-0.50	14175612430	865752	105.75	16390	16740	15990	21000	11320	16160	16373.76	15.79	195	-112349	16560	16360	16100	15900	15640	16460	16000	1070	4840	500	12600	10	1	213940500	34402	29.78	0.96	12	0.40	540.00	16778.00	26900	20220822	-40.22	14630	20230726	9.91	24150	-33.42	20230130	14630	9.91	20230726	26900	-40.22	20220822	14630	9.91	20230726	0.95	Y	035250	500	1069 억		33785053	N	N	80159	N	00	N
136	20230808	100354	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16420	260	2	1.61	8822669790	535170	65.37	16390	16740	16220	21000	11320	16160	16485.73	15.79	195	-49717	16560	16360	16100	15900	15640	16460	16000	1070	4840	500	12600	10	1	213940500	35129	30.41	0.98	12	0.25	540.00	16778.00	26900	20220822	-38.96	14630	20230726	12.24	24150	-32.01	20230130	14630	12.24	20230726	26900	-38.96	20220822	14630	12.24	20230726	0.95	Y	035250	500	1069 억		33785053	N	N	80159	N	00	N
137	20230808	090353	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16280	120	2	0.74	872256980	53471	6.53	16390	16390	16220	21000	11320	16160	16312.71	15.79	195	-27061	16560	16360	16100	15900	15640	16460	16000	1070	4840	500	12600	10	1	213940500	34830	30.15	0.97	12	0.02	540.00	16778.00	26900	20220822	-39.48	14630	20230726	11.28	24150	-32.59	20230130	14630	11.28	20230726	26900	-39.48	20220822	14630	11.28	20230726	0.95	Y	035250	500	1069 억		33785053	N	N	80159	N	00	N
138	20230807	160351	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16160	320	2	2.02	13119144470	814327	154.68	15840	16300	15840	20550	11090	15840	16110.38	15.75	0	-60425	16146	15992	15756	15602	15366	16070	15680	1070	4730	500	12350	10	1	213940500	34573	29.93	0.96	12	0.38	540.00	16778.00	26900	20220822	-39.93	14630	20230726	10.46	24150	-33.08	20230130	14630	10.46	20230726	26900	-39.93	20220822	14630	10.46	20230726	0.96	Y	035250	500	1069 억		33685231	N	N	80159	N	00	N
139	20230807	150349	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16300	460	2	2.90	11329811020	704145	133.75	15840	16300	15840	20550	11090	15840	16090.17	15.75	0	-23381	16146	15992	15756	15602	15366	16070	15680	1070	4730	500	12350	10	1	213940500	34872	30.19	0.97	12	0.33	540.00	16778.00	26900	20220822	-39.41	14630	20230726	11.41	24150	-32.51	20230130	14630	11.41	20230726	26900	-39.41	20220822	14630	11.41	20230726	0.96	Y	035250	500	1069 억		33685231	N	N	11001	N	00	N
140	20230807	140352	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15970	130	2	0.82	6597424860	411978	78.25	15840	16130	15840	20550	11090	15840	16014.02	15.75	0	-38202	16146	15992	15756	15602	15366	16070	15680	1070	4730	500	12350	10	1	213940500	34166	29.57	0.95	12	0.19	540.00	16778.00	26900	20220822	-40.63	14630	20230726	9.16	24150	-33.87	20230130	14630	9.16	20230726	26900	-40.63	20220822	14630	9.16	20230726	0.96	Y	035250	500	1069 억		33685231	N	N	11001	N	00	N
141	20230807	130350	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16060	220	2	1.39	5669733420	354051	67.25	15840	16130	15840	20550	11090	15840	16013.89	15.75	0	-32923	16146	15992	15756	15602	15366	16070	15680	1070	4730	500	12350	10	1	213940500	34359	29.74	0.96	12	0.17	540.00	16778.00	26900	20220822	-40.30	14630	20230726	9.77	24150	-33.50	20230130	14630	9.77	20230726	26900	-40.30	20220822	14630	9.77	20230726	0.96	Y	035250	500	1069 억		33685231	N	N	11001	N	00	N
142	20230807	120348	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16000	160	2	1.01	5038292560	314659	59.77	15840	16130	15840	20550	11090	15840	16011.91	15.75	0	-15874	16146	15992	15756	15602	15366	16070	15680	1070	4730	500	12350	10	1	213940500	34230	29.63	0.95	12	0.15	540.00	16778.00	26900	20220822	-40.52	14630	20230726	9.36	24150	-33.75	20230130	14630	9.36	20230726	26900	-40.52	20220822	14630	9.36	20230726	0.96	Y	035250	500	1069 억		33685231	N	N	11001	N	00	N
143	20230807	110346	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16120	280	2	1.77	4117247110	257259	48.87	15840	16130	15840	20550	11090	15840	16004.29	15.75	0	3039	16146	15992	15756	15602	15366	16070	15680	1070	4730	500	12350	10	1	213940500	34487	29.85	0.96	12	0.12	540.00	16778.00	26900	20220822	-40.07	14630	20230726	10.18	24150	-33.25	20230130	14630	10.18	20230726	26900	-40.07	20220822	14630	10.18	20230726	0.96	Y	035250	500	1069 억		33685231	N	N	11001	N	00	N
144	20230807	100349	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15930	90	2	0.57	2084038620	130709	24.83	15840	16010	15840	20550	11090	15840	15944.11	15.75	0	-24794	16146	15992	15756	15602	15366	16070	15680	1070	4730	500	12350	10	1	213940500	34081	29.50	0.95	12	0.06	540.00	16778.00	26900	20220822	-40.78	14630	20230726	8.89	24150	-34.04	20230130	14630	8.89	20230726	26900	-40.78	20220822	14630	8.89	20230726	0.96	Y	035250	500	1069 억		33685231	N	N	11001	N	00	N
145	20230807	090349	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15890	50	2	0.32	361281750	22753	4.32	15840	15930	15840	20550	11090	15840	15878.42	15.75	0	-8004	16146	15992	15756	15602	15366	16070	15680	1070	4730	500	12350	10	1	213940500	33995	29.43	0.95	12	0.01	540.00	16778.00	26900	20220822	-40.93	14630	20230726	8.61	24150	-34.20	20230130	14630	8.61	20230726	26900	-40.93	20220822	14630	8.61	20230726	0.96	Y	035250	500	1069 억		33685231	N	N	11001	N	00	N
146	20230804	160346	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15840	350	2	2.26	8290402760	525423	138.44	15640	15910	15520	20100	10850	15490	15778.42	15.70	0	85060	15816	15652	15556	15392	15296	15605	15345	1070	4625	500	12080	10	1	213940500	33888	29.33	0.94	12	0.25	540.00	16778.00	26900	20220822	-41.12	14630	20230726	8.27	24150	-34.41	20230130	14630	8.27	20230726	26900	-41.12	20220822	14630	8.27	20230726	0.95	Y	035250	500	1069 억		33588726	N	N	11001	N	00	N
147	20230804	150346	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15890	400	2	2.58	7646446680	484842	127.75	15640	15910	15520	20100	10850	15490	15771.01	15.70	0	80323	15816	15652	15556	15392	15296	15605	15345	1070	4625	500	12080	10	1	213940500	33995	29.43	0.95	12	0.23	540.00	16778.00	26900	20220822	-40.93	14630	20230726	8.61	24150	-34.20	20230130	14630	8.61	20230726	26900	-40.93	20220822	14630	8.61	20230726	0.95	Y	035250	500	1069 억		33588726	N	N	39915	N	00	N
148	20230804	140352	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15850	360	2	2.32	6157965060	391124	103.06	15640	15880	15520	20100	10850	15490	15744.28	15.70	0	64267	15816	15652	15556	15392	15296	15605	15345	1070	4625	500	12080	10	1	213940500	33910	29.35	0.94	12	0.18	540.00	16778.00	26900	20220822	-41.08	14630	20230726	8.34	24150	-34.37	20230130	14630	8.34	20230726	26900	-41.08	20220822	14630	8.34	20230726	0.95	Y	035250	500	1069 억		33588726	N	N	39915	N	00	N
149	20230804	130347	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15680	190	2	1.23	4994327790	317273	83.60	15640	15880	15520	20100	10850	15490	15741.42	15.70	0	25870	15816	15652	15556	15392	15296	15605	15345	1070	4625	500	12080	10	1	213940500	33546	29.04	0.93	12	0.15	540.00	16778.00	26900	20220822	-41.71	14630	20230726	7.18	24150	-35.07	20230130	14630	7.18	20230726	26900	-41.71	20220822	14630	7.18	20230726	0.95	Y	035250	500	1069 억		33588726	N	N	39915	N	00	N
150	20230804	120346	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15690	200	2	1.29	4467406610	283659	74.74	15640	15880	15520	20100	10850	15490	15749.22	15.70	0	28898	15816	15652	15556	15392	15296	15605	15345	1070	4625	500	12080	10	1	213940500	33567	29.06	0.94	12	0.13	540.00	16778.00	26900	20220822	-41.67	14630	20230726	7.25	24150	-35.03	20230130	14630	7.25	20230726	26900	-41.67	20220822	14630	7.25	20230726	0.95	Y	035250	500	1069 억		33588726	N	N	39915	N	00	N
151	20230804	110348	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15750	260	2	1.68	3814216130	242050	63.78	15640	15880	15520	20100	10850	15490	15757.97	15.70	0	41546	15816	15652	15556	15392	15296	15605	15345	1070	4625	500	12080	10	1	213940500	33696	29.17	0.94	12	0.11	540.00	16778.00	26900	20220822	-41.45	14630	20230726	7.66	24150	-34.78	20230130	14630	7.66	20230726	26900	-41.45	20220822	14630	7.66	20230726	0.95	Y	035250	500	1069 억		33588726	N	N	39915	N	00	N
152	20230804	100344	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15830	340	2	2.19	2606527750	165519	43.61	15640	15880	15520	20100	10850	15490	15747.60	15.70	0	46707	15816	15652	15556	15392	15296	15605	15345	1070	4625	500	12080	10	1	213940500	33867	29.31	0.94	12	0.08	540.00	16778.00	26900	20220822	-41.15	14630	20230726	8.20	24150	-34.45	20230130	14630	8.20	20230726	26900	-41.15	20220822	14630	8.20	20230726	0.95	Y	035250	500	1069 억		33588726	N	N	39915	N	00	N
153	20230804	090344	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15680	190	2	1.23	429255080	27422	7.23	15640	15740	15520	20100	10850	15490	15653.68	15.70	0	5211	15816	15652	15556	15392	15296	15605	15345	1070	4625	500	12080	10	1	213940500	33546	29.04	0.93	12	0.01	540.00	16778.00	26900	20220822	-41.71	14630	20230726	7.18	24150	-35.07	20230130	14630	7.18	20230726	26900	-41.71	20220822	14630	7.18	20230726	0.95	Y	035250	500	1069 억		33588726	N	N	39915	N	00	N
154	20230803	160344	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15490	-170	5	-1.09	5877372540	378200	56.87	15700	15720	15460	20350	10970	15660	15540.47	15.70	0	-10912	16060	15860	15710	15510	15360	15785	15435	1070	4690	500	12210	10	1	213940500	33139	28.69	0.92	12	0.18	540.00	16778.00	26900	20220822	-42.42	14630	20230726	5.88	24150	-35.86	20230130	14630	5.88	20230726	26900	-42.42	20220822	14630	5.88	20230726	0.95	Y	035250	500	1069 억		33597321	N	N	39884	N	00	N
155	20230803	150346	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15510	-150	5	-0.96	5070220100	326114	49.03	15700	15720	15460	20350	10970	15660	15547.39	15.70	0	-14830	16060	15860	15710	15510	15360	15785	15435	1070	4690	500	12210	10	1	213940500	33182	28.72	0.92	12	0.15	540.00	16778.00	26900	20220822	-42.34	14630	20230726	6.02	24150	-35.78	20230130	14630	6.02	20230726	26900	-42.34	20220822	14630	6.02	20230726	0.95	Y	035250	500	1069 억		33597321	N	N	4625	N	00	N
156	20230803	140342	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15510	-150	5	-0.96	4256087430	273663	41.15	15700	15720	15460	20350	10970	15660	15552.29	15.70	0	-8405	16060	15860	15710	15510	15360	15785	15435	1070	4690	500	12210	10	1	213940500	33182	28.72	0.92	12	0.13	540.00	16778.00	26900	20220822	-42.34	14630	20230726	6.02	24150	-35.78	20230130	14630	6.02	20230726	26900	-42.34	20220822	14630	6.02	20230726	0.95	Y	035250	500	1069 억		33597321	N	N	4625	N	00	N
157	20230803	130347	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15510	-150	5	-0.96	3441706480	221128	33.25	15700	15720	15460	20350	10970	15660	15564.32	15.70	0	-11625	16060	15860	15710	15510	15360	15785	15435	1070	4690	500	12210	10	1	213940500	33182	28.72	0.92	12	0.10	540.00	16778.00	26900	20220822	-42.34	14630	20230726	6.02	24150	-35.78	20230130	14630	6.02	20230726	26900	-42.34	20220822	14630	6.02	20230726	0.95	Y	035250	500	1069 억		33597321	N	N	4625	N	00	N
158	20230803	120346	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15520	-140	5	-0.89	3090995460	198520	29.85	15700	15720	15460	20350	10970	15660	15570.20	15.70	0	-8781	16060	15860	15710	15510	15360	15785	15435	1070	4690	500	12210	10	1	213940500	33204	28.74	0.93	12	0.09	540.00	16778.00	26900	20220822	-42.30	14630	20230726	6.08	24150	-35.73	20230130	14630	6.08	20230726	26900	-42.30	20220822	14630	6.08	20230726	0.95	Y	035250	500	1069 억		33597321	N	N	4625	N	00	N
159	20230803	110342	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15550	-110	5	-0.70	2212632180	141900	21.34	15700	15720	15460	20350	10970	15660	15592.90	15.70	0	-8792	16060	15860	15710	15510	15360	15785	15435	1070	4690	500	12210	10	1	213940500	33268	28.80	0.93	12	0.07	540.00	16778.00	26900	20220822	-42.19	14630	20230726	6.29	24150	-35.61	20230130	14630	6.29	20230726	26900	-42.19	20220822	14630	6.29	20230726	0.95	Y	035250	500	1069 억		33597321	N	N	4625	N	00	N
160	20230803	100342	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15570	-90	5	-0.57	1453069020	93118	14.00	15700	15720	15460	20350	10970	15660	15604.60	15.70	0	-7002	16060	15860	15710	15510	15360	15785	15435	1070	4690	500	12210	10	1	213940500	33311	28.83	0.93	12	0.04	540.00	16778.00	26900	20220822	-42.12	14630	20230726	6.43	24150	-35.53	20230130	14630	6.43	20230726	26900	-42.12	20220822	14630	6.43	20230726	0.95	Y	035250	500	1069 억		33597321	N	N	4625	N	00	N
161	20230803	090342	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15540	-120	5	-0.77	272459290	17479	2.63	15700	15720	15460	20350	10970	15660	15587.81	15.70	0	-5846	16060	15860	15710	15510	15360	15785	15435	1070	4690	500	12210	10	1	213940500	33246	28.78	0.93	12	0.01	540.00	16778.00	26900	20220822	-42.23	14630	20230726	6.22	24150	-35.65	20230130	14630	6.22	20230726	26900	-42.23	20220822	14630	6.22	20230726	0.95	Y	035250	500	1069 억		33597321	N	N	4625	N	00	N
162	20230802	160344	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15660	-250	5	-1.57	10323866270	658674	109.74	15820	15910	15560	20650	11140	15910	15673.55	15.73	0	-78214	16430	16170	15890	15630	15350	16300	15760	1070	4755	500	12400	10	1	213940500	33503	29.00	0.93	12	0.31	540.00	16778.00	26900	20220822	-41.78	14630	20230726	7.04	24150	-35.16	20230130	14630	7.04	20230726	26900	-41.78	20220822	14630	7.04	20230726	0.94	Y	035250	500	1069 억		33659683	N	N	4625	N	00	N
163	20230802	150347	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15620	-290	5	-1.82	9531202580	608002	101.30	15820	15910	15560	20650	11140	15910	15676.09	15.73	0	-92566	16430	16170	15890	15630	15350	16300	15760	1070	4755	500	12400	10	1	213940500	33418	28.93	0.93	12	0.28	540.00	16778.00	26900	20220822	-41.93	14630	20230726	6.77	24150	-35.32	20230130	14630	6.77	20230726	26900	-41.93	20220822	14630	6.77	20230726	0.94	Y	035250	500	1069 억		33659683	N	N	50626	N	00	N
164	20230802	140345	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15590	-320	5	-2.01	8060381860	513721	85.59	15820	15910	15570	20650	11140	15910	15689.99	15.73	0	-118619	16430	16170	15890	15630	15350	16300	15760	1070	4755	500	12400	10	1	213940500	33353	28.87	0.93	12	0.24	540.00	16778.00	26900	20220822	-42.04	14630	20230726	6.56	24150	-35.45	20230130	14630	6.56	20230726	26900	-42.04	20220822	14630	6.56	20230726	0.94	Y	035250	500	1069 억		33659683	N	N	50626	N	00	N
165	20230802	130344	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15640	-270	5	-1.70	6477289680	412324	68.70	15820	15910	15610	20650	11140	15910	15709.00	15.73	0	-117726	16430	16170	15890	15630	15350	16300	15760	1070	4755	500	12400	10	1	213940500	33460	28.96	0.93	12	0.19	540.00	16778.00	26900	20220822	-41.86	14630	20230726	6.90	24150	-35.24	20230130	14630	6.90	20230726	26900	-41.86	20220822	14630	6.90	20230726	0.94	Y	035250	500	1069 억		33659683	N	N	50626	N	00	N
166	20230802	120341	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15650	-260	5	-1.63	5474765530	348178	58.01	15820	15910	15640	20650	11140	15910	15723.79	15.73	0	-107820	16430	16170	15890	15630	15350	16300	15760	1070	4755	500	12400	10	1	213940500	33482	28.98	0.93	12	0.16	540.00	16778.00	26900	20220822	-41.82	14630	20230726	6.97	24150	-35.20	20230130	14630	6.97	20230726	26900	-41.82	20220822	14630	6.97	20230726	0.94	Y	035250	500	1069 억		33659683	N	N	50626	N	00	N
167	20230802	110339	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15720	-190	5	-1.19	3720049570	236256	39.36	15820	15910	15690	20650	11140	15910	15745.52	15.73	0	-67206	16430	16170	15890	15630	15350	16300	15760	1070	4755	500	12400	10	1	213940500	33631	29.11	0.94	12	0.11	540.00	16778.00	26900	20220822	-41.56	14630	20230726	7.45	24150	-34.91	20230130	14630	7.45	20230726	26900	-41.56	20220822	14630	7.45	20230726	0.94	Y	035250	500	1069 억		33659683	N	N	50626	N	00	N
168	20230802	100341	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15720	-190	5	-1.19	2366575070	150199	25.03	15820	15910	15690	20650	11140	15910	15755.79	15.73	0	-53617	16430	16170	15890	15630	15350	16300	15760	1070	4755	500	12400	10	1	213940500	33631	29.11	0.94	12	0.07	540.00	16778.00	26900	20220822	-41.56	14630	20230726	7.45	24150	-34.91	20230130	14630	7.45	20230726	26900	-41.56	20220822	14630	7.45	20230726	0.94	Y	035250	500	1069 억		33659683	N	N	50626	N	00	N
169	20230802	090340	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15820	-90	5	-0.57	302335140	19142	3.19	15820	15830	15740	20650	11140	15910	15791.45	15.73	0	-8926	16430	16170	15890	15630	15350	16300	15760	1070	4755	500	12400	10	1	213940500	33845	29.30	0.94	12	0.01	540.00	16778.00	26900	20220822	-41.19	14630	20230726	8.13	24150	-34.49	20230130	14630	8.13	20230726	26900	-41.19	20220822	14630	8.13	20230726	0.94	Y	035250	500	1069 억		33659683	N	N	50626	N	00	N
170	20230801	160342	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15910	310	2	1.99	9543571530	599520	88.96	15610	16150	15610	20250	10920	15600	15918.69	15.71	0	58468	15946	15772	15616	15442	15286	15695	15365	1070	4665	500	12160	10	1	213940500	34038	29.46	0.95	12	0.28	540.00	16778.00	26900	20220822	-40.86	14630	20230726	8.75	24150	-34.12	20230130	14630	8.75	20230726	26900	-40.86	20220822	14630	8.75	20230726	0.94	Y	035250	500	1069 억		33619105	N	N	50626	N	00	N
171	20230801	150338	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15870	270	2	1.73	8765715090	550598	81.71	15610	16150	15610	20250	10920	15600	15920.35	15.71	0	54364	15946	15772	15616	15442	15286	15695	15365	1070	4665	500	12160	10	1	213940500	33952	29.39	0.95	12	0.26	540.00	16778.00	26900	20220822	-41.00	14630	20230726	8.48	24150	-34.29	20230130	14630	8.48	20230726	26900	-41.00	20220822	14630	8.48	20230726	0.94	Y	035250	500	1069 억		33619105	N	N	112374	N	00	N
172	20230801	140346	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15820	220	2	1.41	8048923190	505359	74.99	15610	16150	15610	20250	10920	15600	15927.14	15.71	0	52098	15946	15772	15616	15442	15286	15695	15365	1070	4665	500	12160	10	1	213940500	33845	29.30	0.94	12	0.24	540.00	16778.00	26900	20220822	-41.19	14630	20230726	8.13	24150	-34.49	20230130	14630	8.13	20230726	26900	-41.19	20220822	14630	8.13	20230726	0.94	Y	035250	500	1069 억		33619105	N	N	112374	N	00	N
173	20230801	130339	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15870	270	2	1.73	6757321240	423841	62.90	15610	16150	15610	20250	10920	15600	15943.06	15.71	0	34663	15946	15772	15616	15442	15286	15695	15365	1070	4665	500	12160	10	1	213940500	33952	29.39	0.95	12	0.20	540.00	16778.00	26900	20220822	-41.00	14630	20230726	8.48	24150	-34.29	20230130	14630	8.48	20230726	26900	-41.00	20220822	14630	8.48	20230726	0.94	Y	035250	500	1069 억		33619105	N	N	112374	N	00	N
174	20230801	120340	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15900	300	2	1.92	5899296730	369898	54.89	15610	16150	15610	20250	10920	15600	15948.44	15.71	0	28141	15946	15772	15616	15442	15286	15695	15365	1070	4665	500	12160	10	1	213940500	34017	29.44	0.95	12	0.17	540.00	16778.00	26900	20220822	-40.89	14630	20230726	8.68	24150	-34.16	20230130	14630	8.68	20230726	26900	-40.89	20220822	14630	8.68	20230726	0.94	Y	035250	500	1069 억		33619105	N	N	112374	N	00	N
175	20230801	110338	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16090	490	2	3.14	4672339620	293135	43.50	15610	16150	15610	20250	10920	15600	15939.21	15.71	0	40127	15946	15772	15616	15442	15286	15695	15365	1070	4665	500	12160	10	1	213940500	34423	29.80	0.96	12	0.14	540.00	16778.00	26900	20220822	-40.19	14630	20230726	9.98	24150	-33.37	20230130	14630	9.98	20230726	26900	-40.19	20220822	14630	9.98	20230726	0.94	Y	035250	500	1069 억		33619105	N	N	112374	N	00	N
176	20230801	100340	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	16090	490	2	3.14	3261671920	205466	30.49	15610	16100	15610	20250	10920	15600	15874.51	15.71	0	41568	15946	15772	15616	15442	15286	15695	15365	1070	4665	500	12160	10	1	213940500	34423	29.80	0.96	12	0.10	540.00	16778.00	26900	20220822	-40.19	14630	20230726	9.98	24150	-33.37	20230130	14630	9.98	20230726	26900	-40.19	20220822	14630	9.98	20230726	0.94	Y	035250	500	1069 억		33619105	N	N	112374	N	00	N
177	20230801	090337	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	15690	90	2	0.58	270225980	17268	2.56	15610	15740	15610	20250	10920	15600	15648.95	15.71	0	4669	15946	15772	15616	15442	15286	15695	15365	1070	4665	500	12160	10	1	213940500	33567	29.06	0.94	12	0.01	540.00	16778.00	26900	20220822	-41.67	14630	20230726	7.25	24150	-35.03	20230130	14630	7.25	20230726	26900	-41.67	20220822	14630	7.25	20230726	0.94	Y	035250	500	1069 억		33619105	N	N	112374	N	00	N