KissMeData/284740/price/prices-20230701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	161052	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21550	-250	5	-1.15	389957700	18099	156.77	22000	22000	21250	28300	15300	21800	21545.81	4.54	0	-3787	22266	22032	21816	21582	21366	22150	21700	22	6500	100	15690	50	1	22437330	4835	4.21	0.69	12	0.08	5114.00	31267.00	33550	20220825	-35.77	20150	20230726	6.95	30750	-29.92	20230203	20150	6.95	20230726	33550	-35.77	20220825	20150	6.95	20230726	0.34	Y	284740	100	22 억		1017744	N	N	2863	N	00	N
3	20230731	151051	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21550	-250	5	-1.15	363672700	16880	146.21	22000	22000	21250	28300	15300	21800	21544.59	4.54	0	-3861	22266	22032	21816	21582	21366	22150	21700	22	6500	100	15690	50	1	22437330	4835	4.21	0.69	12	0.08	5114.00	31267.00	33550	20220825	-35.77	20150	20230726	6.95	30750	-29.92	20230203	20150	6.95	20230726	33550	-35.77	20220825	20150	6.95	20230726	0.34	Y	284740	100	22 억		1017744	N	N	769	N	00	N
4	20230731	141059	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21400	-400	5	-1.83	245878400	11394	98.69	22000	22000	21250	28300	15300	21800	21579.64	4.54	0	-3656	22266	22032	21816	21582	21366	22150	21700	22	6500	100	15690	50	1	22437330	4802	4.18	0.68	12	0.05	5114.00	31267.00	33550	20220825	-36.21	20150	20230726	6.20	30750	-30.41	20230203	20150	6.20	20230726	33550	-36.21	20220825	20150	6.20	20230726	0.34	Y	284740	100	22 억		1017744	N	N	769	N	00	N
5	20230731	131057	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21500	-300	5	-1.38	182169250	8430	73.02	22000	22000	21250	28300	15300	21800	21609.64	4.54	0	-3301	22266	22032	21816	21582	21366	22150	21700	22	6500	100	15690	50	1	22437330	4824	4.20	0.69	12	0.04	5114.00	31267.00	33550	20220825	-35.92	20150	20230726	6.70	30750	-30.08	20230203	20150	6.70	20230726	33550	-35.92	20220825	20150	6.70	20230726	0.34	Y	284740	100	22 억		1017744	N	N	769	N	00	N
6	20230731	121107	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21550	-250	5	-1.15	133447150	6170	53.44	22000	22000	21250	28300	15300	21800	21628.39	4.54	0	-2292	22266	22032	21816	21582	21366	22150	21700	22	6500	100	15690	50	1	22437330	4835	4.21	0.69	12	0.03	5114.00	31267.00	33550	20220825	-35.77	20150	20230726	6.95	30750	-29.92	20230203	20150	6.95	20230726	33550	-35.77	20220825	20150	6.95	20230726	0.34	Y	284740	100	22 억		1017744	N	N	769	N	00	N
7	20230731	111108	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21500	-300	5	-1.38	124529950	5756	49.86	22000	22000	21250	28300	15300	21800	21634.81	4.54	0	-2212	22266	22032	21816	21582	21366	22150	21700	22	6500	100	15690	50	1	22437330	4824	4.20	0.69	12	0.03	5114.00	31267.00	33550	20220825	-35.92	20150	20230726	6.70	30750	-30.08	20230203	20150	6.70	20230726	33550	-35.92	20220825	20150	6.70	20230726	0.34	Y	284740	100	22 억		1017744	N	N	769	N	00	N
8	20230731	101105	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21550	-250	5	-1.15	50049600	2308	19.99	22000	22000	21250	28300	15300	21800	21685.27	4.54	0	69	22266	22032	21816	21582	21366	22150	21700	22	6500	100	15690	50	1	22437330	4835	4.21	0.69	12	0.01	5114.00	31267.00	33550	20220825	-35.77	20150	20230726	6.95	30750	-29.92	20230203	20150	6.95	20230726	33550	-35.77	20220825	20150	6.95	20230726	0.34	Y	284740	100	22 억		1017744	N	N	769	N	00	N
9	20230731	091054	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21700	-100	5	-0.46	18919100	872	7.55	22000	22000	21250	28300	15300	21800	21696.22	4.54	0	50	22266	22032	21816	21582	21366	22150	21700	22	6500	100	15690	50	1	22437330	4869	4.24	0.69	12	0.00	5114.00	31267.00	33550	20220825	-35.32	20150	20230726	7.69	30750	-29.43	20230203	20150	7.69	20230726	33550	-35.32	20220825	20150	7.69	20230726	0.34	Y	284740	100	22 억		1017744	N	N	769	N	00	N
10	20230728	161056	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21800	-250	5	-1.13	252002700	11535	42.89	21650	22050	21600	28650	15450	22050	21846.87	4.53	0	2619	23283	22666	21433	20816	19583	22975	21125	22	6600	100	15870	50	1	22437330	4891	4.26	0.70	12	0.05	5114.00	31267.00	33550	20220825	-35.02	20150	20230726	8.19	30750	-29.11	20230203	20150	8.19	20230726	33550	-35.02	20220825	20150	8.19	20230726	0.36	Y	284740	100	22 억		1015299	N	N	769	N	00	N
11	20230728	151053	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21800	-250	5	-1.13	235882150	10796	40.14	21650	22050	21600	28650	15450	22050	21849.03	4.53	0	2518	23283	22666	21433	20816	19583	22975	21125	22	6600	100	15870	50	1	22437330	4891	4.26	0.70	12	0.05	5114.00	31267.00	33550	20220825	-35.02	20150	20230726	8.19	30750	-29.11	20230203	20150	8.19	20230726	33550	-35.02	20220825	20150	8.19	20230726	0.36	Y	284740	100	22 억		1015299	N	N	1261	N	00	N
12	20230728	141052	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21750	-300	5	-1.36	221618450	10142	37.71	21650	22050	21600	28650	15450	22050	21851.55	4.53	0	2601	23283	22666	21433	20816	19583	22975	21125	22	6600	100	15870	50	1	22437330	4880	4.25	0.70	12	0.05	5114.00	31267.00	33550	20220825	-35.17	20150	20230726	7.94	30750	-29.27	20230203	20150	7.94	20230726	33550	-35.17	20220825	20150	7.94	20230726	0.36	Y	284740	100	22 억		1015299	N	N	1261	N	00	N
13	20230728	131056	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21700	-350	5	-1.59	194597200	8903	33.11	21650	22050	21600	28650	15450	22050	21857.49	4.53	0	2767	23283	22666	21433	20816	19583	22975	21125	22	6600	100	15870	50	1	22437330	4869	4.24	0.69	12	0.04	5114.00	31267.00	33550	20220825	-35.32	20150	20230726	7.69	30750	-29.43	20230203	20150	7.69	20230726	33550	-35.32	20220825	20150	7.69	20230726	0.36	Y	284740	100	22 억		1015299	N	N	1261	N	00	N
14	20230728	121053	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21900	-150	5	-0.68	141060700	6451	23.99	21650	22050	21600	28650	15450	22050	21866.49	4.53	0	2405	23283	22666	21433	20816	19583	22975	21125	22	6600	100	15870	50	1	22437330	4914	4.28	0.70	12	0.03	5114.00	31267.00	33550	20220825	-34.72	20150	20230726	8.68	30750	-28.78	20230203	20150	8.68	20230726	33550	-34.72	20220825	20150	8.68	20230726	0.36	Y	284740	100	22 억		1015299	N	N	1261	N	00	N
15	20230728	111100	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21900	-150	5	-0.68	115226050	5274	19.61	21650	22050	21600	28650	15450	22050	21847.94	4.53	0	1977	23283	22666	21433	20816	19583	22975	21125	22	6600	100	15870	50	1	22437330	4914	4.28	0.70	12	0.02	5114.00	31267.00	33550	20220825	-34.72	20150	20230726	8.68	30750	-28.78	20230203	20150	8.68	20230726	33550	-34.72	20220825	20150	8.68	20230726	0.36	Y	284740	100	22 억		1015299	N	N	1261	N	00	N
16	20230728	101050	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21750	-300	5	-1.36	54399550	2496	9.28	21650	22050	21600	28650	15450	22050	21794.69	4.53	0	582	23283	22666	21433	20816	19583	22975	21125	22	6600	100	15870	50	1	22437330	4880	4.25	0.70	12	0.01	5114.00	31267.00	33550	20220825	-35.17	20150	20230726	7.94	30750	-29.27	20230203	20150	7.94	20230726	33550	-35.17	20220825	20150	7.94	20230726	0.36	Y	284740	100	22 억		1015299	N	N	1261	N	00	N
17	20230728	091100	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22050	0	3	0.00	8921500	410	1.52	21650	22050	21600	28650	15450	22050	21759.76	4.53	0	3	23283	22666	21433	20816	19583	22975	21125	22	6600	100	15870	50	1	22437330	4947	4.31	0.71	12	0.00	5114.00	31267.00	33550	20220825	-34.28	20150	20230726	9.43	30750	-28.29	20230203	20150	9.43	20230726	33550	-34.28	20220825	20150	9.43	20230726	0.36	Y	284740	100	22 억		1015299	N	N	1261	N	00	N
18	20230727	161051	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22050	1400	2	6.78	580177100	26893	38.80	20200	22050	20200	26800	14500	20650	21573.54	4.49	4123	8806	21916	21282	20716	20082	19516	21000	19800	22	6150	100	14860	50	1	22437330	4947	4.31	0.71	12	0.12	5114.00	31267.00	33550	20220825	-34.28	20150	20230726	9.43	30750	-28.29	20230203	20150	9.43	20230726	33550	-34.28	20220825	20150	9.43	20230726	0.37	Y	284740	100	22 억		1007388	N	N	1261	N	00	N
19	20230727	151051	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21850	1200	2	5.81	516361500	23994	34.62	20200	21950	20200	26800	14500	20650	21520.44	4.49	4123	8382	21916	21282	20716	20082	19516	21000	19800	22	6150	100	14860	50	1	22437330	4903	4.27	0.70	12	0.11	5114.00	31267.00	33550	20220825	-34.87	20150	20230726	8.44	30750	-28.94	20230203	20150	8.44	20230726	33550	-34.87	20220825	20150	8.44	20230726	0.37	Y	284740	100	22 억		1007388	N	N	5522	N	00	N
20	20230727	141046	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21750	1100	2	5.33	390187000	18222	26.29	20200	21850	20200	26800	14500	20650	21412.96	4.49	4123	6983	21916	21282	20716	20082	19516	21000	19800	22	6150	100	14860	50	1	22437330	4880	4.25	0.70	12	0.08	5114.00	31267.00	33550	20220825	-35.17	20150	20230726	7.94	30750	-29.27	20230203	20150	7.94	20230726	33550	-35.17	20220825	20150	7.94	20230726	0.37	Y	284740	100	22 억		1007388	N	N	5522	N	00	N
21	20230727	131045	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21800	1150	2	5.57	342363150	16024	23.12	20200	21850	20200	26800	14500	20650	21365.65	4.49	4123	5776	21916	21282	20716	20082	19516	21000	19800	22	6150	100	14860	50	1	22437330	4891	4.26	0.70	12	0.07	5114.00	31267.00	33550	20220825	-35.02	20150	20230726	8.19	30750	-29.11	20230203	20150	8.19	20230726	33550	-35.02	20220825	20150	8.19	20230726	0.37	Y	284740	100	22 억		1007388	N	N	5522	N	00	N
22	20230727	121047	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21750	1100	2	5.33	287152100	13484	19.46	20200	21850	20200	26800	14500	20650	21295.77	4.49	4123	5475	21916	21282	20716	20082	19516	21000	19800	22	6150	100	14860	50	1	22437330	4880	4.25	0.70	12	0.06	5114.00	31267.00	33550	20220825	-35.17	20150	20230726	7.94	30750	-29.27	20230203	20150	7.94	20230726	33550	-35.17	20220825	20150	7.94	20230726	0.37	Y	284740	100	22 억		1007388	N	N	5522	N	00	N
23	20230727	111050	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21550	900	2	4.36	187923400	8899	12.84	20200	21550	20200	26800	14500	20650	21117.36	4.49	4123	2864	21916	21282	20716	20082	19516	21000	19800	22	6150	100	14860	50	1	22437330	4835	4.21	0.69	12	0.04	5114.00	31267.00	33550	20220825	-35.77	20150	20230726	6.95	30750	-29.92	20230203	20150	6.95	20230726	33550	-35.77	20220825	20150	6.95	20230726	0.37	Y	284740	100	22 억		1007388	N	N	5522	N	00	N
24	20230727	101046	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21150	500	2	2.42	110974850	5307	7.66	20200	21150	20200	26800	14500	20650	20911.03	4.49	4123	1050	21916	21282	20716	20082	19516	21000	19800	22	6150	100	14860	50	1	22437330	4745	4.14	0.68	12	0.02	5114.00	31267.00	33550	20220825	-36.96	20150	20230726	4.96	30750	-31.22	20230203	20150	4.96	20230726	33550	-36.96	20220825	20150	4.96	20230726	0.37	Y	284740	100	22 억		1007388	N	N	5522	N	00	N
25	20230727	091046	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20950	300	2	1.45	45849000	2210	3.19	20200	20950	20200	26800	14500	20650	20746.15	4.49	4123	987	21916	21282	20716	20082	19516	21000	19800	22	6150	100	14860	50	1	22437330	4701	4.10	0.67	12	0.01	5114.00	31267.00	33550	20220825	-37.56	20150	20230726	3.97	30750	-31.87	20230203	20150	3.97	20230726	33550	-37.56	20220825	20150	3.97	20230726	0.37	Y	284740	100	22 억		1007388	N	N	5522	N	00	N
26	20230726	161044	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	20650	-800	5	-3.73	1419804600	69298	209.43	21200	21350	20150	27850	15050	21450	20488.39	4.47	0	4623	22383	21916	21583	21116	20783	21750	20950	22	6400	100	15440	50	1	22437330	4633	4.04	0.66	12	0.31	5114.00	31267.00	33550	20220825	-38.45	20150	20230726	2.48	30750	-32.85	20230203	20150	2.48	20230726	33550	-38.45	20220825	20150	2.48	20230726	0.36	Y	284740	100	22 억		1003265	N	N	5522	N	00	N
27	20230726	151049	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	20650	-800	5	-3.73	1352105600	66014	199.50	21200	21350	20150	27850	15050	21450	20482.10	4.47	0	4692	22383	21916	21583	21116	20783	21750	20950	22	6400	100	15440	50	1	22437330	4633	4.04	0.66	12	0.29	5114.00	31267.00	33550	20220825	-38.45	20150	20230726	2.48	30750	-32.85	20230203	20150	2.48	20230726	33550	-38.45	20220825	20150	2.48	20230726	0.36	Y	284740	100	22 억		1003265	N	N	3539	N	00	N
28	20230726	141041	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	20500	-950	5	-4.43	1072158100	52324	158.13	21200	21350	20150	27850	15050	21450	20490.75	4.47	0	292	22383	21916	21583	21116	20783	21750	20950	22	6400	100	15440	50	1	22437330	4600	4.01	0.66	12	0.23	5114.00	31267.00	33550	20220825	-38.90	20150	20230726	1.74	30750	-33.33	20230203	20150	1.74	20230726	33550	-38.90	20220825	20150	1.74	20230726	0.36	Y	284740	100	22 억		1003265	N	N	3539	N	00	N
29	20230726	131038	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	20300	-1150	5	-5.36	800974500	38976	117.79	21200	21350	20250	27850	15050	21450	20550.45	4.47	0	20	22383	21916	21583	21116	20783	21750	20950	22	6400	100	15440	50	1	22437330	4555	3.97	0.65	12	0.17	5114.00	31267.00	33550	20220825	-39.49	20250	20230726	0.25	30750	-33.98	20230203	20250	0.25	20230726	33550	-39.49	20220825	20250	0.25	20230726	0.36	Y	284740	100	22 억		1003265	N	N	3539	N	00	N
30	20230726	121041	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	20450	-1000	5	-4.66	667318600	32411	97.95	21200	21350	20300	27850	15050	21450	20589.26	4.47	0	61	22383	21916	21583	21116	20783	21750	20950	22	6400	100	15440	50	1	22437330	4588	4.00	0.65	12	0.14	5114.00	31267.00	33550	20220825	-39.05	20300	20230726	0.74	30750	-33.50	20230203	20300	0.74	20230726	33550	-39.05	20220825	20300	0.74	20230726	0.36	Y	284740	100	22 억		1003265	N	N	3539	N	00	N
31	20230726	111035	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	20400	-1050	5	-4.90	482010650	23316	70.46	21200	21350	20350	27850	15050	21450	20672.96	4.47	0	-236	22383	21916	21583	21116	20783	21750	20950	22	6400	100	15440	50	1	22437330	4577	3.99	0.65	12	0.10	5114.00	31267.00	33550	20220825	-39.20	20350	20230726	0.25	30750	-33.66	20230203	20350	0.25	20230726	33550	-39.20	20220825	20350	0.25	20230726	0.36	Y	284740	100	22 억		1003265	N	N	3539	N	00	N
32	20230726	101044	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	20550	-900	5	-4.20	238187250	11424	34.53	21200	21350	20550	27850	15050	21450	20849.72	4.47	0	148	22383	21916	21583	21116	20783	21750	20950	22	6400	100	15440	50	1	22437330	4611	4.02	0.66	12	0.05	5114.00	31267.00	33550	20220825	-38.75	20550	20230726	0.00	30750	-33.17	20230203	20550	0.00	20230726	33550	-38.75	20220825	20550	0.00	20230726	0.36	Y	284740	100	22 억		1003265	N	N	3539	N	00	N
33	20230726	091038	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	21000	-450	5	-2.10	51125550	2425	7.33	21200	21350	21000	27850	15050	21450	21082.70	4.47	0	48	22383	21916	21583	21116	20783	21750	20950	22	6400	100	15440	50	1	22437330	4712	4.11	0.67	12	0.01	5114.00	31267.00	33550	20220825	-37.41	21000	20230726	0.00	30750	-31.71	20230203	21000	0.00	20230726	33550	-37.41	20220825	21000	0.00	20230726	0.36	Y	284740	100	22 억		1003265	N	N	3539	N	00	N
34	20230725	161036	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	21450	-600	5	-2.72	714649000	33087	142.85	22050	22050	21250	28650	15450	22050	21599.09	4.49	0	-3559	22550	22300	22100	21850	21650	22200	21750	22	6600	100	15870	50	1	22437330	4813	4.19	0.69	12	0.15	5114.00	31267.00	33550	20220825	-36.07	21250	20230725	0.94	30750	-30.24	20230203	21250	0.94	20230725	33550	-36.07	20220825	21250	0.94	20230725	0.36	Y	284740	100	22 억		1007000	N	N	3539	N	00	N
35	20230725	151024	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	21300	-750	5	-3.40	667979850	30907	133.44	22050	22050	21250	28650	15450	22050	21612.57	4.49	0	-3937	22550	22300	22100	21850	21650	22200	21750	22	6600	100	15870	50	1	22437330	4779	4.17	0.68	12	0.14	5114.00	31267.00	33550	20220825	-36.51	21250	20230725	0.24	30750	-30.73	20230203	21250	0.24	20230725	33550	-36.51	20220825	21250	0.24	20230725	0.36	Y	284740	100	22 억		1007000	N	N	2849	N	00	N
36	20230725	141022	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	21450	-600	5	-2.72	540120000	24929	107.63	22050	22050	21450	28650	15450	22050	21666.33	4.49	0	-4283	22550	22300	22100	21850	21650	22200	21750	22	6600	100	15870	50	1	22437330	4813	4.19	0.69	12	0.11	5114.00	31267.00	33550	20220825	-36.07	21450	20230725	0.00	30750	-30.24	20230203	21450	0.00	20230725	33550	-36.07	20220825	21450	0.00	20230725	0.36	Y	284740	100	22 억		1007000	N	N	2849	N	00	N
37	20230725	131032	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	21650	-400	5	-1.81	360124000	16569	71.54	22050	22050	21550	28650	15450	22050	21734.81	4.49	0	-2297	22550	22300	22100	21850	21650	22200	21750	22	6600	100	15870	50	1	22437330	4858	4.23	0.69	12	0.07	5114.00	31267.00	33550	20220825	-35.47	21550	20230725	0.46	30750	-29.59	20230203	21550	0.46	20230725	33550	-35.47	20220825	21550	0.46	20230725	0.36	Y	284740	100	22 억		1007000	N	N	2849	N	00	N
38	20230725	121033	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	21750	-300	5	-1.36	312721500	14377	62.07	22050	22050	21600	28650	15450	22050	21751.51	4.49	0	-2098	22550	22300	22100	21850	21650	22200	21750	22	6600	100	15870	50	1	22437330	4880	4.25	0.70	12	0.06	5114.00	31267.00	33550	20220825	-35.17	21600	20230725	0.69	30750	-29.27	20230203	21600	0.69	20230725	33550	-35.17	20220825	21600	0.69	20230725	0.36	Y	284740	100	22 억		1007000	N	N	2849	N	00	N
39	20230725	111031	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	21650	-400	5	-1.81	266512150	12245	52.87	22050	22050	21600	28650	15450	22050	21764.98	4.49	0	-1715	22550	22300	22100	21850	21650	22200	21750	22	6600	100	15870	50	1	22437330	4858	4.23	0.69	12	0.05	5114.00	31267.00	33550	20220825	-35.47	21600	20230725	0.23	30750	-29.59	20230203	21600	0.23	20230725	33550	-35.47	20220825	21600	0.23	20230725	0.36	Y	284740	100	22 억		1007000	N	N	2849	N	00	N
40	20230725	101030	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	21750	-300	5	-1.36	122012650	5588	24.13	22050	22050	21700	28650	15450	22050	21834.76	4.49	0	-1171	22550	22300	22100	21850	21650	22200	21750	22	6600	100	15870	50	1	22437330	4880	4.25	0.70	12	0.02	5114.00	31267.00	33550	20220825	-35.17	21700	20230725	0.23	30750	-29.27	20230203	21700	0.23	20230725	33550	-35.17	20220825	21700	0.23	20230725	0.36	Y	284740	100	22 억		1007000	N	N	2849	N	00	N
41	20230725	091029	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	21800	-250	5	-1.13	44772000	2044	8.82	22050	22050	21800	28650	15450	22050	21904.11	4.49	0	-1105	22550	22300	22100	21850	21650	22200	21750	22	6600	100	15870	50	1	22437330	4891	4.26	0.70	12	0.01	5114.00	31267.00	33550	20220825	-35.02	21800	20230725	0.00	30750	-29.11	20230203	21800	0.00	20230725	33550	-35.02	20220825	21800	0.00	20230725	0.36	Y	284740	100	22 억		1007000	N	N	2849	N	00	N
42	20230724	161031	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	22050	-500	5	-2.22	511252050	23155	192.99	22350	22350	21900	29300	15800	22550	22079.56	4.51	325	-4259	22916	22732	22416	22232	21916	22825	22325	22	6750	100	16230	50	1	22437330	4947	4.31	0.71	12	0.10	5114.00	31267.00	33550	20220825	-34.28	21900	20230724	0.68	30750	-28.29	20230203	21900	0.68	20230724	33550	-34.28	20220825	21900	0.68	20230724	0.36	Y	284740	100	22 억		1011331	N	N	2849	N	00	N
43	20230724	151026	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	22000	-550	5	-2.44	495648250	22447	187.09	22350	22350	21900	29300	15800	22550	22080.82	4.51	325	-4384	22916	22732	22416	22232	21916	22825	22325	22	6750	100	16230	50	1	22437330	4936	4.30	0.70	12	0.10	5114.00	31267.00	33550	20220825	-34.43	21900	20230724	0.46	30750	-28.46	20230203	21900	0.46	20230724	33550	-34.43	20220825	21900	0.46	20230724	0.36	Y	284740	100	22 억		1011331	N	N	1385	N	00	N
44	20230724	141024	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	22050	-500	5	-2.22	415478750	18798	156.68	22350	22350	22000	29300	15800	22550	22102.28	4.51	325	-3470	22916	22732	22416	22232	21916	22825	22325	22	6750	100	16230	50	1	22437330	4947	4.31	0.71	12	0.08	5114.00	31267.00	33550	20220825	-34.28	22000	20230724	0.23	30750	-28.29	20230203	22000	0.23	20230724	33550	-34.28	20220825	22000	0.23	20230724	0.36	Y	284740	100	22 억		1011331	N	N	1385	N	00	N
45	20230724	131025	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	22000	-550	5	-2.44	310062600	14011	116.78	22350	22350	22000	29300	15800	22550	22129.94	4.51	325	-1039	22916	22732	22416	22232	21916	22825	22325	22	6750	100	16230	50	1	22437330	4936	4.30	0.70	12	0.06	5114.00	31267.00	33550	20220825	-34.43	22000	20230724	0.00	30750	-28.46	20230203	22000	0.00	20230724	33550	-34.43	20220825	22000	0.00	20230724	0.36	Y	284740	100	22 억		1011331	N	N	1385	N	00	N
46	20230724	121026	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22050	-500	5	-2.22	263732250	11910	99.27	22350	22350	22050	29300	15800	22550	22143.77	4.51	325	-10	22916	22732	22416	22232	21916	22825	22325	22	6750	100	16230	50	1	22437330	4947	4.31	0.71	12	0.05	5114.00	31267.00	33550	20220825	-34.28	22000	20230711	0.23	30750	-28.29	20230203	22000	0.23	20230711	33550	-34.28	20220825	22000	0.23	20230711	0.36	Y	284740	100	22 억		1011331	N	N	1385	N	00	N
47	20230724	111031	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22200	-350	5	-1.55	230155450	10391	86.61	22350	22350	22050	29300	15800	22550	22149.50	4.51	325	-103	22916	22732	22416	22232	21916	22825	22325	22	6750	100	16230	50	1	22437330	4981	4.34	0.71	12	0.05	5114.00	31267.00	33550	20220825	-33.83	22000	20230711	0.91	30750	-27.80	20230203	22000	0.91	20230711	33550	-33.83	20220825	22000	0.91	20230711	0.36	Y	284740	100	22 억		1011331	N	N	1385	N	00	N
48	20230724	101020	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22100	-450	5	-2.00	196706200	8883	74.04	22350	22350	22050	29300	15800	22550	22144.12	4.51	325	-172	22916	22732	22416	22232	21916	22825	22325	22	6750	100	16230	50	1	22437330	4959	4.32	0.71	12	0.04	5114.00	31267.00	33550	20220825	-34.13	22000	20230711	0.45	30750	-28.13	20230203	22000	0.45	20230711	33550	-34.13	20220825	22000	0.45	20230711	0.36	Y	284740	100	22 억		1011331	N	N	1385	N	00	N
49	20230724	091027	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22150	-400	5	-1.77	59885200	2697	22.48	22350	22350	22100	29300	15800	22550	22204.38	4.51	325	94	22916	22732	22416	22232	21916	22825	22325	22	6750	100	16230	50	1	22437330	4970	4.33	0.71	12	0.01	5114.00	31267.00	33550	20220825	-33.98	22000	20230711	0.68	30750	-27.97	20230203	22000	0.68	20230711	33550	-33.98	20220825	22000	0.68	20230711	0.36	Y	284740	100	22 억		1011331	N	N	1385	N	00	N
50	20230721	161016	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22550	250	2	1.12	269296550	11997	94.56	22100	22600	22100	28950	15650	22300	22446.99	4.50	20	1565	23233	22766	22483	22016	21733	22625	21875	22	6650	100	16050	50	1	22437330	5060	4.41	0.72	12	0.05	5114.00	31267.00	33550	20220825	-32.79	22000	20230711	2.50	30750	-26.67	20230203	22000	2.50	20230711	33550	-32.79	20220825	22000	2.50	20230711	0.35	Y	284740	100	22 억		1009200	N	N	1385	N	00	N
51	20230721	151018	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22450	150	2	0.67	243041150	10828	85.35	22100	22600	22100	28950	15650	22300	22445.62	4.50	20	1449	23233	22766	22483	22016	21733	22625	21875	22	6650	100	16050	50	1	22437330	5037	4.39	0.72	12	0.05	5114.00	31267.00	33550	20220825	-33.08	22000	20230711	2.05	30750	-26.99	20230203	22000	2.05	20230711	33550	-33.08	20220825	22000	2.05	20230711	0.35	Y	284740	100	22 억		1009200	N	N	2114	N	00	N
52	20230721	141014	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22450	150	2	0.67	218548600	9738	76.76	22100	22600	22100	28950	15650	22300	22442.86	4.50	20	1577	23233	22766	22483	22016	21733	22625	21875	22	6650	100	16050	50	1	22437330	5037	4.39	0.72	12	0.04	5114.00	31267.00	33550	20220825	-33.08	22000	20230711	2.05	30750	-26.99	20230203	22000	2.05	20230711	33550	-33.08	20220825	22000	2.05	20230711	0.35	Y	284740	100	22 억		1009200	N	N	2114	N	00	N
53	20230721	131018	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22450	150	2	0.67	175389150	7810	61.56	22100	22600	22100	28950	15650	22300	22457.00	4.50	20	1331	23233	22766	22483	22016	21733	22625	21875	22	6650	100	16050	50	1	22437330	5037	4.39	0.72	12	0.03	5114.00	31267.00	33550	20220825	-33.08	22000	20230711	2.05	30750	-26.99	20230203	22000	2.05	20230711	33550	-33.08	20220825	22000	2.05	20230711	0.35	Y	284740	100	22 억		1009200	N	N	2114	N	00	N
54	20230721	121030	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22600	300	2	1.35	121686450	5424	42.75	22100	22600	22100	28950	15650	22300	22434.82	4.50	20	1142	23233	22766	22483	22016	21733	22625	21875	22	6650	100	16050	50	1	22437330	5071	4.42	0.72	12	0.02	5114.00	31267.00	33550	20220825	-32.64	22000	20230711	2.73	30750	-26.50	20230203	22000	2.73	20230711	33550	-32.64	20220825	22000	2.73	20230711	0.35	Y	284740	100	22 억		1009200	N	N	2114	N	00	N
55	20230721	111026	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22600	300	2	1.35	96806000	4321	34.06	22100	22600	22100	28950	15650	22300	22403.61	4.50	20	1126	23233	22766	22483	22016	21733	22625	21875	22	6650	100	16050	50	1	22437330	5071	4.42	0.72	12	0.02	5114.00	31267.00	33550	20220825	-32.64	22000	20230711	2.73	30750	-26.50	20230203	22000	2.73	20230711	33550	-32.64	20220825	22000	2.73	20230711	0.35	Y	284740	100	22 억		1009200	N	N	2114	N	00	N
56	20230721	101025	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22300	0	3	0.00	74578800	3331	26.26	22100	22600	22100	28950	15650	22300	22389.31	4.50	20	733	23233	22766	22483	22016	21733	22625	21875	22	6650	100	16050	50	1	22437330	5004	4.36	0.71	12	0.01	5114.00	31267.00	33550	20220825	-33.53	22000	20230711	1.36	30750	-27.48	20230203	22000	1.36	20230711	33550	-33.53	20220825	22000	1.36	20230711	0.35	Y	284740	100	22 억		1009200	N	N	2114	N	00	N
57	20230721	091022	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22500	200	2	0.90	8443700	377	2.97	22100	22550	22100	28950	15650	22300	22397.08	4.50	20	-6	23233	22766	22483	22016	21733	22625	21875	22	6650	100	16050	50	1	22437330	5048	4.40	0.72	12	0.00	5114.00	31267.00	33550	20220825	-32.94	22000	20230711	2.27	30750	-26.83	20230203	22000	2.27	20230711	33550	-32.94	20220825	22000	2.27	20230711	0.35	Y	284740	100	22 억		1009200	N	N	2114	N	00	N
58	20230720	161012	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22300	-200	5	-0.89	284845100	12687	88.02	22400	22950	22200	29250	15750	22500	22451.73	4.49	0	694	23166	22832	22666	22332	22166	22750	22250	22	6750	100	16200	50	1	22437330	5004	4.36	0.71	12	0.06	5114.00	31267.00	33550	20220825	-33.53	22000	20230711	1.36	30750	-27.48	20230203	22000	1.36	20230711	33550	-33.53	20220825	22000	1.36	20230711	0.36	Y	284740	100	22 억		1008119	N	N	2114	N	00	N
59	20230720	151013	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22500	0	3	0.00	251919350	11214	77.80	22400	22950	22200	29250	15750	22500	22464.72	4.49	0	592	23166	22832	22666	22332	22166	22750	22250	22	6750	100	16200	50	1	22437330	5048	4.40	0.72	12	0.05	5114.00	31267.00	33550	20220825	-32.94	22000	20230711	2.27	30750	-26.83	20230203	22000	2.27	20230711	33550	-32.94	20220825	22000	2.27	20230711	0.36	Y	284740	100	22 억		1008119	N	N	2844	N	00	N
60	20230720	141012	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22550	50	2	0.22	184658300	8212	56.98	22400	22950	22200	29250	15750	22500	22486.40	4.49	0	414	23166	22832	22666	22332	22166	22750	22250	22	6750	100	16200	50	1	22437330	5060	4.41	0.72	12	0.04	5114.00	31267.00	33550	20220825	-32.79	22000	20230711	2.50	30750	-26.67	20230203	22000	2.50	20230711	33550	-32.79	20220825	22000	2.50	20230711	0.36	Y	284740	100	22 억		1008119	N	N	2844	N	00	N
61	20230720	131012	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22550	50	2	0.22	146103700	6500	45.10	22400	22950	22200	29250	15750	22500	22477.49	4.49	0	340	23166	22832	22666	22332	22166	22750	22250	22	6750	100	16200	50	1	22437330	5060	4.41	0.72	12	0.03	5114.00	31267.00	33550	20220825	-32.79	22000	20230711	2.50	30750	-26.67	20230203	22000	2.50	20230711	33550	-32.79	20220825	22000	2.50	20230711	0.36	Y	284740	100	22 억		1008119	N	N	2844	N	00	N
62	20230720	121021	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22400	-100	5	-0.44	122365150	5446	37.79	22400	22950	22200	29250	15750	22500	22468.81	4.49	0	467	23166	22832	22666	22332	22166	22750	22250	22	6750	100	16200	50	1	22437330	5026	4.38	0.72	12	0.02	5114.00	31267.00	33550	20220825	-33.23	22000	20230711	1.82	30750	-27.15	20230203	22000	1.82	20230711	33550	-33.23	20220825	22000	1.82	20230711	0.36	Y	284740	100	22 억		1008119	N	N	2844	N	00	N
63	20230720	111017	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22500	0	3	0.00	105952000	4715	32.71	22400	22950	22200	29250	15750	22500	22471.26	4.49	0	438	23166	22832	22666	22332	22166	22750	22250	22	6750	100	16200	50	1	22437330	5048	4.40	0.72	12	0.02	5114.00	31267.00	33550	20220825	-32.94	22000	20230711	2.27	30750	-26.83	20230203	22000	2.27	20230711	33550	-32.94	20220825	22000	2.27	20230711	0.36	Y	284740	100	22 억		1008119	N	N	2844	N	00	N
64	20230720	101005	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22500	0	3	0.00	81620050	3636	25.23	22400	22950	22200	29250	15750	22500	22447.76	4.49	0	349	23166	22832	22666	22332	22166	22750	22250	22	6750	100	16200	50	1	22437330	5048	4.40	0.72	12	0.02	5114.00	31267.00	33550	20220825	-32.94	22000	20230711	2.27	30750	-26.83	20230203	22000	2.27	20230711	33550	-32.94	20220825	22000	2.27	20230711	0.36	Y	284740	100	22 억		1008119	N	N	2844	N	00	N
65	20230720	091008	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22300	-200	5	-0.89	24537350	1100	7.63	22400	22500	22200	29250	15750	22500	22306.68	4.49	0	390	23166	22832	22666	22332	22166	22750	22250	22	6750	100	16200	50	1	22437330	5004	4.36	0.71	12	0.00	5114.00	31267.00	33550	20220825	-33.53	22000	20230711	1.36	30750	-27.48	20230203	22000	1.36	20230711	33550	-33.53	20220825	22000	1.36	20230711	0.36	Y	284740	100	22 억		1008119	N	N	2844	N	00	N
66	20230719	161027	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22500	-600	5	-2.60	326416350	14413	147.24	22950	23000	22500	30000	16200	23100	22647.37	4.49	0	-590	23533	23316	23083	22866	22633	23200	22750	22	6900	100	16630	50	1	22437330	5048	4.40	0.72	12	0.06	5114.00	31267.00	33550	20220825	-32.94	22000	20230711	2.27	30750	-26.83	20230203	22000	2.27	20230711	33550	-32.94	20220825	22000	2.27	20230711	0.35	Y	284740	100	22 억		1008306	N	N	2844	N	00	N
67	20230719	151026	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22650	-450	5	-1.95	285376600	12594	128.65	22950	23000	22500	30000	16200	23100	22659.73	4.49	0	-124	23533	23316	23083	22866	22633	23200	22750	22	6900	100	16630	50	1	22437330	5082	4.43	0.72	12	0.06	5114.00	31267.00	33550	20220825	-32.49	22000	20230711	2.95	30750	-26.34	20230203	22000	2.95	20230711	33550	-32.49	20220825	22000	2.95	20230711	0.35	Y	284740	100	22 억		1008306	N	N	1355	N	00	N
68	20230719	141029	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22600	-500	5	-2.16	196039000	8633	88.19	22950	23000	22550	30000	16200	23100	22708.10	4.49	0	-383	23533	23316	23083	22866	22633	23200	22750	22	6900	100	16630	50	1	22437330	5071	4.42	0.72	12	0.04	5114.00	31267.00	33550	20220825	-32.64	22000	20230711	2.73	30750	-26.50	20230203	22000	2.73	20230711	33550	-32.64	20220825	22000	2.73	20230711	0.35	Y	284740	100	22 억		1008306	N	N	1355	N	00	N
69	20230719	131015	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22650	-450	5	-1.95	154592700	6799	69.46	22950	23000	22600	30000	16200	23100	22737.56	4.49	0	-27	23533	23316	23083	22866	22633	23200	22750	22	6900	100	16630	50	1	22437330	5082	4.43	0.72	12	0.03	5114.00	31267.00	33550	20220825	-32.49	22000	20230711	2.95	30750	-26.34	20230203	22000	2.95	20230711	33550	-32.49	20220825	22000	2.95	20230711	0.35	Y	284740	100	22 억		1008306	N	N	1355	N	00	N
70	20230719	121032	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22700	-400	5	-1.73	96356400	4230	43.21	22950	23000	22650	30000	16200	23100	22779.29	4.49	0	273	23533	23316	23083	22866	22633	23200	22750	22	6900	100	16630	50	1	22437330	5093	4.44	0.73	12	0.02	5114.00	31267.00	33550	20220825	-32.34	22000	20230711	3.18	30750	-26.18	20230203	22000	3.18	20230711	33550	-32.34	20220825	22000	3.18	20230711	0.35	Y	284740	100	22 억		1008306	N	N	1355	N	00	N
71	20230719	111029	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22750	-350	5	-1.52	73974250	3243	33.13	22950	23000	22650	30000	16200	23100	22810.44	4.49	0	152	23533	23316	23083	22866	22633	23200	22750	22	6900	100	16630	50	1	22437330	5104	4.45	0.73	12	0.01	5114.00	31267.00	33550	20220825	-32.19	22000	20230711	3.41	30750	-26.02	20230203	22000	3.41	20230711	33550	-32.19	20220825	22000	3.41	20230711	0.35	Y	284740	100	22 억		1008306	N	N	1355	N	00	N
72	20230719	101020	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22900	-200	5	-0.87	29160100	1274	13.01	22950	23000	22800	30000	16200	23100	22888.62	4.49	0	194	23533	23316	23083	22866	22633	23200	22750	22	6900	100	16630	50	1	22437330	5138	4.48	0.73	12	0.01	5114.00	31267.00	33550	20220825	-31.74	22000	20230711	4.09	30750	-25.53	20230203	22000	4.09	20230711	33550	-31.74	20220825	22000	4.09	20230711	0.35	Y	284740	100	22 억		1008306	N	N	1355	N	00	N
73	20230719	091019	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22950	-150	5	-0.65	3719350	162	1.65	22950	23000	22950	30000	16200	23100	22958.95	4.49	0	8	23533	23316	23083	22866	22633	23200	22750	22	6900	100	16630	50	1	22437330	5149	4.49	0.73	12	0.00	5114.00	31267.00	33550	20220825	-31.59	22000	20230711	4.32	30750	-25.37	20230203	22000	4.32	20230711	33550	-31.59	20220825	22000	4.32	20230711	0.35	Y	284740	100	22 억		1008306	N	N	1355	N	00	N
74	20230718	161019	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	23100	100	2	0.43	225264000	9786	46.20	23200	23300	22850	29900	16100	23000	23018.96	4.51	0	-2052	23866	23432	23166	22732	22466	23300	22600	22	6900	100	16560	50	1	22437330	5183	4.52	0.74	12	0.04	5114.00	31267.00	33550	20220825	-31.15	22000	20230711	5.00	30750	-24.88	20230203	22000	5.00	20230711	33550	-31.15	20220825	22000	5.00	20230711	0.36	Y	284740	100	22 억		1011452	N	N	1355	N	00	N
75	20230718	151017	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22850	-150	5	-0.65	194276150	8443	39.86	23200	23300	22850	29900	16100	23000	23010.32	4.51	0	-2569	23866	23432	23166	22732	22466	23300	22600	22	6900	100	16560	50	1	22437330	5127	4.47	0.73	12	0.04	5114.00	31267.00	33550	20220825	-31.89	22000	20230711	3.86	30750	-25.69	20230203	22000	3.86	20230711	33550	-31.89	20220825	22000	3.86	20230711	0.36	Y	284740	100	22 억		1011452	N	N	3392	N	00	N
76	20230718	141013	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22950	-50	5	-0.22	151412950	6574	31.03	23200	23300	22850	29900	16100	23000	23032.09	4.51	0	-2092	23866	23432	23166	22732	22466	23300	22600	22	6900	100	16560	50	1	22437330	5149	4.49	0.73	12	0.03	5114.00	31267.00	33550	20220825	-31.59	22000	20230711	4.32	30750	-25.37	20230203	22000	4.32	20230711	33550	-31.59	20220825	22000	4.32	20230711	0.36	Y	284740	100	22 억		1011452	N	N	3392	N	00	N
77	20230718	131014	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22950	-50	5	-0.22	130008100	5640	26.63	23200	23300	22900	29900	16100	23000	23051.08	4.51	0	-1989	23866	23432	23166	22732	22466	23300	22600	22	6900	100	16560	50	1	22437330	5149	4.49	0.73	12	0.03	5114.00	31267.00	33550	20220825	-31.59	22000	20230711	4.32	30750	-25.37	20230203	22000	4.32	20230711	33550	-31.59	20220825	22000	4.32	20230711	0.36	Y	284740	100	22 억		1011452	N	N	3392	N	00	N
78	20230718	121025	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	23050	50	2	0.22	104107650	4513	21.30	23200	23300	22950	29900	16100	23000	23068.39	4.51	0	-1466	23866	23432	23166	22732	22466	23300	22600	22	6900	100	16560	50	1	22437330	5172	4.51	0.74	12	0.02	5114.00	31267.00	33550	20220825	-31.30	22000	20230711	4.77	30750	-25.04	20230203	22000	4.77	20230711	33550	-31.30	20220825	22000	4.77	20230711	0.36	Y	284740	100	22 억		1011452	N	N	3392	N	00	N
79	20230718	111021	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	23100	100	2	0.43	87935850	3812	18.00	23200	23300	22950	29900	16100	23000	23068.17	4.51	0	-1200	23866	23432	23166	22732	22466	23300	22600	22	6900	100	16560	50	1	22437330	5183	4.52	0.74	12	0.02	5114.00	31267.00	33550	20220825	-31.15	22000	20230711	5.00	30750	-24.88	20230203	22000	5.00	20230711	33550	-31.15	20220825	22000	5.00	20230711	0.36	Y	284740	100	22 억		1011452	N	N	3392	N	00	N
80	20230718	101015	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	23300	300	2	1.30	48812150	2117	9.99	23200	23300	22950	29900	16100	23000	23057.23	4.51	0	-897	23866	23432	23166	22732	22466	23300	22600	22	6900	100	16560	50	1	22437330	5228	4.56	0.75	12	0.01	5114.00	31267.00	33550	20220825	-30.55	22000	20230711	5.91	30750	-24.23	20230203	22000	5.91	20230711	33550	-30.55	20220825	22000	5.91	20230711	0.36	Y	284740	100	22 억		1011452	N	N	3392	N	00	N
81	20230718	091012	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	23100	100	2	0.43	5952700	257	1.21	23200	23300	23050	29900	16100	23000	23162.26	4.51	0	23	23866	23432	23166	22732	22466	23300	22600	22	6900	100	16560	50	1	22437330	5183	4.52	0.74	12	0.00	5114.00	31267.00	33550	20220825	-31.15	22000	20230711	5.00	30750	-24.88	20230203	22000	5.00	20230711	33550	-31.15	20220825	22000	5.00	20230711	0.36	Y	284740	100	22 억		1011452	N	N	3392	N	00	N
82	20230717	161014	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	23000	-400	5	-1.71	491066600	21173	124.71	23200	23600	22900	30400	16400	23400	23193.06	4.53	0	-9913	23933	23666	23333	23066	22733	23800	23200	22	7000	100	16840	50	1	22437330	5161	4.50	0.74	12	0.09	5114.00	31267.00	33550	20220825	-31.45	22000	20230711	4.55	30750	-25.20	20230203	22000	4.55	20230711	33550	-31.45	20220825	22000	4.55	20230711	0.36	Y	284740	100	22 억		1016869	N	N	3383	N	00	N
83	20230717	151009	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	23200	-200	5	-0.85	463880450	19996	117.78	23200	23600	22900	30400	16400	23400	23198.66	4.53	0	-9681	23933	23666	23333	23066	22733	23800	23200	22	7000	100	16840	50	1	22437330	5205	4.54	0.74	12	0.09	5114.00	31267.00	33550	20220825	-30.85	22000	20230711	5.45	30750	-24.55	20230203	22000	5.45	20230711	33550	-30.85	20220825	22000	5.45	20230711	0.36	Y	284740	100	22 억		1016869	N	N	1979	N	00	N
84	20230717	141013	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	23100	-300	5	-1.28	413955950	17838	105.07	23200	23600	22900	30400	16400	23400	23206.41	4.53	0	-8386	23933	23666	23333	23066	22733	23800	23200	22	7000	100	16840	50	1	22437330	5183	4.52	0.74	12	0.08	5114.00	31267.00	33550	20220825	-31.15	22000	20230711	5.00	30750	-24.88	20230203	22000	5.00	20230711	33550	-31.15	20220825	22000	5.00	20230711	0.36	Y	284740	100	22 억		1016869	N	N	1979	N	00	N
85	20230717	131003	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22900	-500	5	-2.14	367846700	15833	93.26	23200	23600	22900	30400	16400	23400	23232.91	4.53	0	-7842	23933	23666	23333	23066	22733	23800	23200	22	7000	100	16840	50	1	22437330	5138	4.48	0.73	12	0.07	5114.00	31267.00	33550	20220825	-31.74	22000	20230711	4.09	30750	-25.53	20230203	22000	4.09	20230711	33550	-31.74	20220825	22000	4.09	20230711	0.36	Y	284740	100	22 억		1016869	N	N	1979	N	00	N
86	20230717	121014	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	23000	-400	5	-1.71	290869350	12485	73.54	23200	23600	23000	30400	16400	23400	23297.51	4.53	0	-7486	23933	23666	23333	23066	22733	23800	23200	22	7000	100	16840	50	1	22437330	5161	4.50	0.74	12	0.06	5114.00	31267.00	33550	20220825	-31.45	22000	20230711	4.55	30750	-25.20	20230203	22000	4.55	20230711	33550	-31.45	20220825	22000	4.55	20230711	0.36	Y	284740	100	22 억		1016869	N	N	1979	N	00	N
87	20230717	111005	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	23100	-300	5	-1.28	222302050	9518	56.06	23200	23600	23100	30400	16400	23400	23355.96	4.53	0	-5524	23933	23666	23333	23066	22733	23800	23200	22	7000	100	16840	50	1	22437330	5183	4.52	0.74	12	0.04	5114.00	31267.00	33550	20220825	-31.15	22000	20230711	5.00	30750	-24.88	20230203	22000	5.00	20230711	33550	-31.15	20220825	22000	5.00	20230711	0.36	Y	284740	100	22 억		1016869	N	N	1979	N	00	N
88	20230717	101005	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	23450	50	2	0.21	98620200	4210	24.80	23200	23600	23150	30400	16400	23400	23425.23	4.53	0	-1447	23933	23666	23333	23066	22733	23800	23200	22	7000	100	16840	50	1	22437330	5262	4.59	0.75	12	0.02	5114.00	31267.00	33550	20220825	-30.10	22000	20230711	6.59	30750	-23.74	20230203	22000	6.59	20230711	33550	-30.10	20220825	22000	6.59	20230711	0.36	Y	284740	100	22 억		1016869	N	N	1979	N	00	N
89	20230717	091005	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	23150	-250	5	-1.07	14458800	622	3.66	23200	23350	23150	30400	16400	23400	23245.66	4.53	0	28	23933	23666	23333	23066	22733	23800	23200	22	7000	100	16840	50	1	22437330	5194	4.53	0.74	12	0.00	5114.00	31267.00	33550	20220825	-31.00	22000	20230711	5.23	30750	-24.72	20230203	22000	5.23	20230711	33550	-31.00	20220825	22000	5.23	20230711	0.36	Y	284740	100	22 억		1016869	N	N	1979	N	00	N
90	20230714	161004	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	23400	400	2	1.74	395502800	16978	115.15	23000	23600	23000	29900	16100	23000	23295.02	4.53	0	-1919	23533	23266	23083	22816	22633	23175	22725	22	6900	100	16560	50	1	22437330	5250	4.58	0.75	12	0.08	5114.00	31267.00	33550	20220825	-30.25	22000	20230711	6.36	30750	-23.90	20230203	22000	6.36	20230711	33550	-30.25	20220825	22000	6.36	20230711	0.36	Y	284740	100	22 억		1017292	N	N	1979	N	00	N
91	20230714	151008	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	23400	400	2	1.74	372921400	16013	108.61	23000	23600	23000	29900	16100	23000	23288.67	4.53	0	-1755	23533	23266	23083	22816	22633	23175	22725	22	6900	100	16560	50	1	22437330	5250	4.58	0.75	12	0.07	5114.00	31267.00	33550	20220825	-30.25	22000	20230711	6.36	30750	-23.90	20230203	22000	6.36	20230711	33550	-30.25	20220825	22000	6.36	20230711	0.36	Y	284740	100	22 억		1017292	N	N	1938	N	00	N
92	20230714	141014	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	23500	500	2	2.17	335387500	14413	97.76	23000	23600	23000	29900	16100	23000	23269.79	4.53	0	-1388	23533	23266	23083	22816	22633	23175	22725	22	6900	100	16560	50	1	22437330	5273	4.60	0.75	12	0.06	5114.00	31267.00	33550	20220825	-29.96	22000	20230711	6.82	30750	-23.58	20230203	22000	6.82	20230711	33550	-29.96	20220825	22000	6.82	20230711	0.36	Y	284740	100	22 억		1017292	N	N	1938	N	00	N
93	20230714	130959	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	23400	400	2	1.74	310873600	13367	90.66	23000	23600	23000	29900	16100	23000	23256.80	4.53	0	-1228	23533	23266	23083	22816	22633	23175	22725	22	6900	100	16560	50	1	22437330	5250	4.58	0.75	12	0.06	5114.00	31267.00	33550	20220825	-30.25	22000	20230711	6.36	30750	-23.90	20230203	22000	6.36	20230711	33550	-30.25	20220825	22000	6.36	20230711	0.36	Y	284740	100	22 억		1017292	N	N	1938	N	00	N
94	20230714	120959	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	23450	450	2	1.96	267338100	11506	78.04	23000	23600	23000	29900	16100	23000	23234.67	4.53	0	-1336	23533	23266	23083	22816	22633	23175	22725	22	6900	100	16560	50	1	22437330	5262	4.59	0.75	12	0.05	5114.00	31267.00	33550	20220825	-30.10	22000	20230711	6.59	30750	-23.74	20230203	22000	6.59	20230711	33550	-30.10	20220825	22000	6.59	20230711	0.36	Y	284740	100	22 억		1017292	N	N	1938	N	00	N
95	20230714	111011	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	23400	400	2	1.74	198518100	8565	58.09	23000	23550	23000	29900	16100	23000	23177.83	4.53	0	-1143	23533	23266	23083	22816	22633	23175	22725	22	6900	100	16560	50	1	22437330	5250	4.58	0.75	12	0.04	5114.00	31267.00	33550	20220825	-30.25	22000	20230711	6.36	30750	-23.90	20230203	22000	6.36	20230711	33550	-30.25	20220825	22000	6.36	20230711	0.36	Y	284740	100	22 억		1017292	N	N	1938	N	00	N
96	20230714	101011	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	23100	100	2	0.43	110305650	4770	32.35	23000	23300	23000	29900	16100	23000	23124.87	4.53	0	-796	23533	23266	23083	22816	22633	23175	22725	22	6900	100	16560	50	1	22437330	5183	4.52	0.74	12	0.02	5114.00	31267.00	33550	20220825	-31.15	22000	20230711	5.00	30750	-24.88	20230203	22000	5.00	20230711	33550	-31.15	20220825	22000	5.00	20230711	0.36	Y	284740	100	22 억		1017292	N	N	1938	N	00	N
97	20230714	091006	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	23100	100	2	0.43	10997300	475	3.22	23000	23300	23000	29900	16100	23000	23152.21	4.53	0	-135	23533	23266	23083	22816	22633	23175	22725	22	6900	100	16560	50	1	22437330	5183	4.52	0.74	12	0.00	5114.00	31267.00	33550	20220825	-31.15	22000	20230711	5.00	30750	-24.88	20230203	22000	5.00	20230711	33550	-31.15	20220825	22000	5.00	20230711	0.36	Y	284740	100	22 억		1017292	N	N	1938	N	00	N
98	20230713	161002	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	23000	50	2	0.22	341071850	14744	69.94	23100	23350	22900	29800	16100	22950	23132.93	4.54	0	-3965	23883	23416	22833	22366	21783	23650	22600	22	6850	100	16520	50	1	22437330	5161	4.50	0.74	12	0.07	5114.00	31267.00	33550	20220825	-31.45	22000	20230711	4.55	30750	-25.20	20230203	22000	4.55	20230711	33550	-31.45	20220825	22000	4.55	20230711	0.36	Y	284740	100	22 억		1019542	N	N	1938	N	00	N
99	20230713	150956	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	23100	150	2	0.65	263189400	11360	53.89	23100	23350	22900	29800	16100	22950	23168.08	4.54	0	-2821	23883	23416	22833	22366	21783	23650	22600	22	6850	100	16520	50	1	22437330	5183	4.52	0.74	12	0.05	5114.00	31267.00	33550	20220825	-31.15	22000	20230711	5.00	30750	-24.88	20230203	22000	5.00	20230711	33550	-31.15	20220825	22000	5.00	20230711	0.36	Y	284740	100	22 억		1019542	N	N	2033	N	00	N
100	20230713	140956	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	23100	150	2	0.65	231843750	10003	47.45	23100	23350	22900	29800	16100	22950	23177.42	4.54	0	-2435	23883	23416	22833	22366	21783	23650	22600	22	6850	100	16520	50	1	22437330	5183	4.52	0.74	12	0.04	5114.00	31267.00	33550	20220825	-31.15	22000	20230711	5.00	30750	-24.88	20230203	22000	5.00	20230711	33550	-31.15	20220825	22000	5.00	20230711	0.36	Y	284740	100	22 억		1019542	N	N	2033	N	00	N
101	20230713	131000	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	23150	200	2	0.87	205667950	8869	42.07	23100	23350	22900	29800	16100	22950	23189.53	4.54	0	-1579	23883	23416	22833	22366	21783	23650	22600	22	6850	100	16520	50	1	22437330	5194	4.53	0.74	12	0.04	5114.00	31267.00	33550	20220825	-31.00	22000	20230711	5.23	30750	-24.72	20230203	22000	5.23	20230711	33550	-31.00	20220825	22000	5.23	20230711	0.36	Y	284740	100	22 억		1019542	N	N	2033	N	00	N
102	20230713	120956	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	23250	300	2	1.31	151124950	6510	30.88	23100	23350	22900	29800	16100	22950	23214.28	4.54	0	-394	23883	23416	22833	22366	21783	23650	22600	22	6850	100	16520	50	1	22437330	5217	4.55	0.74	12	0.03	5114.00	31267.00	33550	20220825	-30.70	22000	20230711	5.68	30750	-24.39	20230203	22000	5.68	20230711	33550	-30.70	20220825	22000	5.68	20230711	0.36	Y	284740	100	22 억		1019542	N	N	2033	N	00	N
103	20230713	110959	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	23250	300	2	1.31	103185300	4450	21.11	23100	23350	22900	29800	16100	22950	23187.71	4.54	0	735	23883	23416	22833	22366	21783	23650	22600	22	6850	100	16520	50	1	22437330	5217	4.55	0.74	12	0.02	5114.00	31267.00	33550	20220825	-30.70	22000	20230711	5.68	30750	-24.39	20230203	22000	5.68	20230711	33550	-30.70	20220825	22000	5.68	20230711	0.36	Y	284740	100	22 억		1019542	N	N	2033	N	00	N
104	20230713	100953	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	23250	300	2	1.31	70480600	3040	14.42	23100	23350	22900	29800	16100	22950	23184.41	4.54	0	545	23883	23416	22833	22366	21783	23650	22600	22	6850	100	16520	50	1	22437330	5217	4.55	0.74	12	0.01	5114.00	31267.00	33550	20220825	-30.70	22000	20230711	5.68	30750	-24.39	20230203	22000	5.68	20230711	33550	-30.70	20220825	22000	5.68	20230711	0.36	Y	284740	100	22 억		1019542	N	N	2033	N	00	N
105	20230713	090956	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	23000	50	2	0.22	13542800	585	2.78	23100	23350	22900	29800	16100	22950	23150.09	4.54	0	-24	23883	23416	22833	22366	21783	23650	22600	22	6850	100	16520	50	1	22437330	5161	4.50	0.74	12	0.00	5114.00	31267.00	33550	20220825	-31.45	22000	20230711	4.55	30750	-25.20	20230203	22000	4.55	20230711	33550	-31.45	20220825	22000	4.55	20230711	0.36	Y	284740	100	22 억		1019542	N	N	2033	N	00	N
106	20230712	160952	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22950	600	2	2.68	485017600	21050	64.65	22300	23300	22250	29050	15650	22350	23041.27	4.55	0	-245	22983	22666	22333	22016	21683	22675	22025	22	6700	100	16090	50	1	22437330	5149	4.49	0.73	12	0.09	5114.00	31267.00	33550	20220825	-31.59	22000	20230711	4.32	30750	-25.37	20230203	22000	4.32	20230711	33550	-31.59	20220825	22000	4.32	20230711	0.36	Y	284740	100	22 억		1020343	N	N	2033	N	00	N
107	20230712	150945	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	23200	850	2	3.80	466440700	20243	62.17	22300	23300	22250	29050	15650	22350	23042.07	4.55	0	-550	22983	22666	22333	22016	21683	22675	22025	22	6700	100	16090	50	1	22437330	5205	4.54	0.74	12	0.09	5114.00	31267.00	33550	20220825	-30.85	22000	20230711	5.45	30750	-24.55	20230203	22000	5.45	20230711	33550	-30.85	20220825	22000	5.45	20230711	0.36	Y	284740	100	22 억		1020343	N	N	6371	N	00	N
108	20230712	140942	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	23250	900	2	4.03	422788850	18366	56.41	22300	23300	22250	29050	15650	22350	23020.19	4.55	0	-301	22983	22666	22333	22016	21683	22675	22025	22	6700	100	16090	50	1	22437330	5217	4.55	0.74	12	0.08	5114.00	31267.00	33550	20220825	-30.70	22000	20230711	5.68	30750	-24.39	20230203	22000	5.68	20230711	33550	-30.70	20220825	22000	5.68	20230711	0.36	Y	284740	100	22 억		1020343	N	N	6371	N	00	N
109	20230712	130943	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	23150	800	2	3.58	355680650	15474	47.53	22300	23300	22250	29050	15650	22350	22985.70	4.55	0	760	22983	22666	22333	22016	21683	22675	22025	22	6700	100	16090	50	1	22437330	5194	4.53	0.74	12	0.07	5114.00	31267.00	33550	20220825	-31.00	22000	20230711	5.23	30750	-24.72	20230203	22000	5.23	20230711	33550	-31.00	20220825	22000	5.23	20230711	0.36	Y	284740	100	22 억		1020343	N	N	6371	N	00	N
110	20230712	120948	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	23150	800	2	3.58	287032100	12507	38.41	22300	23300	22250	29050	15650	22350	22949.72	4.55	0	1075	22983	22666	22333	22016	21683	22675	22025	22	6700	100	16090	50	1	22437330	5194	4.53	0.74	12	0.06	5114.00	31267.00	33550	20220825	-31.00	22000	20230711	5.23	30750	-24.72	20230203	22000	5.23	20230711	33550	-31.00	20220825	22000	5.23	20230711	0.36	Y	284740	100	22 억		1020343	N	N	6371	N	00	N
111	20230712	110948	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	23050	700	2	3.13	227912050	9954	30.57	22300	23200	22250	29050	15650	22350	22896.53	4.55	0	1459	22983	22666	22333	22016	21683	22675	22025	22	6700	100	16090	50	1	22437330	5172	4.51	0.74	12	0.04	5114.00	31267.00	33550	20220825	-31.30	22000	20230711	4.77	30750	-25.04	20230203	22000	4.77	20230711	33550	-31.30	20220825	22000	4.77	20230711	0.36	Y	284740	100	22 억		1020343	N	N	6371	N	00	N
112	20230712	100948	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	23100	750	2	3.36	166352350	7278	22.35	22300	23200	22250	29050	15650	22350	22856.88	4.55	0	1440	22983	22666	22333	22016	21683	22675	22025	22	6700	100	16090	50	1	22437330	5183	4.52	0.74	12	0.03	5114.00	31267.00	33550	20220825	-31.15	22000	20230711	5.00	30750	-24.88	20230203	22000	5.00	20230711	33550	-31.15	20220825	22000	5.00	20230711	0.36	Y	284740	100	22 억		1020343	N	N	6371	N	00	N
113	20230712	090950	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22600	250	2	1.12	16618600	740	2.27	22300	22700	22250	29050	15650	22350	22457.57	4.55	0	39	22983	22666	22333	22016	21683	22675	22025	22	6700	100	16090	50	1	22437330	5071	4.42	0.72	12	0.00	5114.00	31267.00	33550	20220825	-32.64	22000	20230711	2.73	30750	-26.50	20230203	22000	2.73	20230711	33550	-32.64	20220825	22000	2.73	20230711	0.36	Y	284740	100	22 억		1020343	N	N	6371	N	00	N
114	20230711	160935	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	22350	0	3	0.00	698568400	31324	246.92	22350	22650	22000	29050	15650	22350	22301.28	4.54	0	-291	22883	22616	22483	22216	22083	22550	22150	22	6700	100	16090	50	1	22437330	5015	4.37	0.71	12	0.14	5114.00	31267.00	33550	20220825	-33.38	22000	20230711	1.59	30750	-27.32	20230203	22000	1.59	20230711	33550	-33.38	20220825	22000	1.59	20230711	0.36	Y	284740	100	22 억		1018623	N	N	6371	N	00	N
115	20230711	150932	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	22500	150	2	0.67	668235750	29969	236.24	22350	22650	22000	29050	15650	22350	22297.57	4.54	0	-883	22883	22616	22483	22216	22083	22550	22150	22	6700	100	16090	50	1	22437330	5048	4.40	0.72	12	0.13	5114.00	31267.00	33550	20220825	-32.94	22000	20230711	2.27	30750	-26.83	20230203	22000	2.27	20230711	33550	-32.94	20220825	22000	2.27	20230711	0.36	Y	284740	100	22 억		1018623	N	N	3805	N	00	N
116	20230711	140926	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	22450	100	2	0.45	588303450	26422	208.28	22350	22550	22000	29050	15650	22350	22265.67	4.54	0	314	22883	22616	22483	22216	22083	22550	22150	22	6700	100	16090	50	1	22437330	5037	4.39	0.72	12	0.12	5114.00	31267.00	33550	20220825	-33.08	22000	20230711	2.05	30750	-26.99	20230203	22000	2.05	20230711	33550	-33.08	20220825	22000	2.05	20230711	0.36	Y	284740	100	22 억		1018623	N	N	3805	N	00	N
117	20230711	130917	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	22250	-100	5	-0.45	536466850	24108	190.04	22350	22500	22000	29050	15650	22350	22252.65	4.54	0	954	22883	22616	22483	22216	22083	22550	22150	22	6700	100	16090	50	1	22437330	4992	4.35	0.71	12	0.11	5114.00	31267.00	33550	20220825	-33.68	22000	20230711	1.14	30750	-27.64	20230203	22000	1.14	20230711	33550	-33.68	20220825	22000	1.14	20230711	0.36	Y	284740	100	22 억		1018623	N	N	3805	N	00	N
118	20230711	120938	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	22200	-150	5	-0.67	473727750	21288	167.81	22350	22500	22000	29050	15650	22350	22253.28	4.54	0	-1117	22883	22616	22483	22216	22083	22550	22150	22	6700	100	16090	50	1	22437330	4981	4.34	0.71	12	0.09	5114.00	31267.00	33550	20220825	-33.83	22000	20230711	0.91	30750	-27.80	20230203	22000	0.91	20230711	33550	-33.83	20220825	22000	0.91	20230711	0.36	Y	284740	100	22 억		1018623	N	N	3805	N	00	N
119	20230711	110942	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	22250	-100	5	-0.45	237516800	10613	83.66	22350	22500	22250	29050	15650	22350	22379.80	4.54	0	-3476	22883	22616	22483	22216	22083	22550	22150	22	6700	100	16090	50	1	22437330	4992	4.35	0.71	12	0.05	5114.00	31267.00	33550	20220825	-33.68	22250	20230711	0.00	30750	-27.64	20230203	22250	0.00	20230711	33550	-33.68	20220825	22250	0.00	20230711	0.36	Y	284740	100	22 억		1018623	N	N	3805	N	00	N
120	20230711	100939	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22350	0	3	0.00	145249600	6482	51.10	22350	22500	22350	29050	15650	22350	22408.15	4.54	0	-1643	22883	22616	22483	22216	22083	22550	22150	22	6700	100	16090	50	1	22437330	5015	4.37	0.71	12	0.03	5114.00	31267.00	33550	20220825	-33.38	22250	20230706	0.45	30750	-27.32	20230203	22250	0.45	20230706	33550	-33.38	20220825	22250	0.45	20230706	0.36	Y	284740	100	22 억		1018623	N	N	3805	N	00	N
121	20230711	090936	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22350	0	3	0.00	11119500	497	3.92	22350	22400	22350	29050	15650	22350	22373.24	4.54	0	-137	22883	22616	22483	22216	22083	22550	22150	22	6700	100	16090	50	1	22437330	5015	4.37	0.71	12	0.00	5114.00	31267.00	33550	20220825	-33.38	22250	20230706	0.45	30750	-27.32	20230203	22250	0.45	20230706	33550	-33.38	20220825	22250	0.45	20230706	0.36	Y	284740	100	22 억		1018623	N	N	3805	N	00	N
122	20230710	160929	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22350	-250	5	-1.11	285495150	12686	44.40	22600	22750	22350	29350	15850	22600	22505.37	4.56	0	-3786	23200	22900	22600	22300	22000	22750	22150	22	6750	100	16270	50	1	22437330	5015	4.37	0.71	12	0.06	5114.00	31267.00	33550	20220825	-33.38	22250	20230706	0.45	30750	-27.32	20230203	22250	0.45	20230706	33550	-33.38	20220825	22250	0.45	20230706	0.37	Y	284740	100	22 억		1022261	N	N	3805	N	00	N
123	20230710	150931	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22350	-250	5	-1.11	254758700	11312	39.59	22600	22750	22350	29350	15850	22600	22521.10	4.56	0	-3528	23200	22900	22600	22300	22000	22750	22150	22	6750	100	16270	50	1	22437330	5015	4.37	0.71	12	0.05	5114.00	31267.00	33550	20220825	-33.38	22250	20230706	0.45	30750	-27.32	20230203	22250	0.45	20230706	33550	-33.38	20220825	22250	0.45	20230706	0.37	Y	284740	100	22 억		1022261	N	N	7112	N	00	N
124	20230710	140921	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22500	-100	5	-0.44	207246650	9195	32.18	22600	22750	22350	29350	15850	22600	22539.06	4.56	0	-2668	23200	22900	22600	22300	22000	22750	22150	22	6750	100	16270	50	1	22437330	5048	4.40	0.72	12	0.04	5114.00	31267.00	33550	20220825	-32.94	22250	20230706	1.12	30750	-26.83	20230203	22250	1.12	20230706	33550	-32.94	20220825	22250	1.12	20230706	0.37	Y	284740	100	22 억		1022261	N	N	7112	N	00	N
125	20230710	130910	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22450	-150	5	-0.66	172451300	7645	26.76	22600	22750	22350	29350	15850	22600	22557.40	4.56	0	-2037	23200	22900	22600	22300	22000	22750	22150	22	6750	100	16270	50	1	22437330	5037	4.39	0.72	12	0.03	5114.00	31267.00	33550	20220825	-33.08	22250	20230706	0.90	30750	-26.99	20230203	22250	0.90	20230706	33550	-33.08	20220825	22250	0.90	20230706	0.37	Y	284740	100	22 억		1022261	N	N	7112	N	00	N
126	20230710	120936	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22550	-50	5	-0.22	151473550	6713	23.50	22600	22750	22350	29350	15850	22600	22564.21	4.56	0	-1437	23200	22900	22600	22300	22000	22750	22150	22	6750	100	16270	50	1	22437330	5060	4.41	0.72	12	0.03	5114.00	31267.00	33550	20220825	-32.79	22250	20230706	1.35	30750	-26.67	20230203	22250	1.35	20230706	33550	-32.79	20220825	22250	1.35	20230706	0.37	Y	284740	100	22 억		1022261	N	N	7112	N	00	N
127	20230710	110932	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22600	0	3	0.00	143844850	6375	22.31	22600	22750	22350	29350	15850	22600	22563.90	4.56	0	-1242	23200	22900	22600	22300	22000	22750	22150	22	6750	100	16270	50	1	22437330	5071	4.42	0.72	12	0.03	5114.00	31267.00	33550	20220825	-32.64	22250	20230706	1.57	30750	-26.50	20230203	22250	1.57	20230706	33550	-32.64	20220825	22250	1.57	20230706	0.37	Y	284740	100	22 억		1022261	N	N	7112	N	00	N
128	20230710	100933	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22650	50	2	0.22	106355150	4718	16.51	22600	22750	22350	29350	15850	22600	22542.42	4.56	0	-1068	23200	22900	22600	22300	22000	22750	22150	22	6750	100	16270	50	1	22437330	5082	4.43	0.72	12	0.02	5114.00	31267.00	33550	20220825	-32.49	22250	20230706	1.80	30750	-26.34	20230203	22250	1.80	20230706	33550	-32.49	20220825	22250	1.80	20230706	0.37	Y	284740	100	22 억		1022261	N	N	7112	N	00	N
129	20230710	090925	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22450	-150	5	-0.66	23592300	1050	3.68	22600	22600	22350	29350	15850	22600	22468.86	4.56	0	-46	23200	22900	22600	22300	22000	22750	22150	22	6750	100	16270	50	1	22437330	5037	4.39	0.72	12	0.00	5114.00	31267.00	33550	20220825	-33.08	22250	20230706	0.90	30750	-26.99	20230203	22250	0.90	20230706	33550	-33.08	20220825	22250	0.90	20230706	0.37	Y	284740	100	22 억		1022261	N	N	7112	N	00	N
130	20230707	160922	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22600	-400	5	-1.74	641425950	28552	70.70	22700	22900	22300	29900	16100	23000	22465.18	4.60	0	-10849	23966	23482	22866	22382	21766	23725	22625	22	6900	100	16560	50	1	22437330	5071	4.42	0.72	12	0.13	5114.00	31267.00	33550	20220825	-32.64	22250	20230706	1.57	30750	-26.50	20230203	22250	1.57	20230706	33550	-32.64	20220825	22250	1.57	20230706	0.37	Y	284740	100	22 억		1031474	N	N	7112	N	00	N
131	20230707	150921	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22450	-550	5	-2.39	578712150	25766	63.80	22700	22900	22300	29900	16100	23000	22460.30	4.60	0	-10690	23966	23482	22866	22382	21766	23725	22625	22	6900	100	16560	50	1	22437330	5037	4.39	0.72	12	0.11	5114.00	31267.00	33550	20220825	-33.08	22250	20230706	0.90	30750	-26.99	20230203	22250	0.90	20230706	33550	-33.08	20220825	22250	0.90	20230706	0.37	Y	284740	100	22 억		1031474	N	N	6326	N	00	N
132	20230707	140938	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22600	-400	5	-1.74	512399350	22820	56.51	22700	22900	22300	29900	16100	23000	22453.96	4.60	0	-9508	23966	23482	22866	22382	21766	23725	22625	22	6900	100	16560	50	1	22437330	5071	4.42	0.72	12	0.10	5114.00	31267.00	33550	20220825	-32.64	22250	20230706	1.57	30750	-26.50	20230203	22250	1.57	20230706	33550	-32.64	20220825	22250	1.57	20230706	0.37	Y	284740	100	22 억		1031474	N	N	6326	N	00	N
133	20230707	130926	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22450	-550	5	-2.39	411017500	18316	45.35	22700	22900	22300	29900	16100	23000	22440.35	4.60	0	-7193	23966	23482	22866	22382	21766	23725	22625	22	6900	100	16560	50	1	22437330	5037	4.39	0.72	12	0.08	5114.00	31267.00	33550	20220825	-33.08	22250	20230706	0.90	30750	-26.99	20230203	22250	0.90	20230706	33550	-33.08	20220825	22250	0.90	20230706	0.37	Y	284740	100	22 억		1031474	N	N	6326	N	00	N
134	20230707	120930	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22350	-650	5	-2.83	334906200	14921	36.95	22700	22900	22300	29900	16100	23000	22445.29	4.60	0	-5647	23966	23482	22866	22382	21766	23725	22625	22	6900	100	16560	50	1	22437330	5015	4.37	0.71	12	0.07	5114.00	31267.00	33550	20220825	-33.38	22250	20230706	0.45	30750	-27.32	20230203	22250	0.45	20230706	33550	-33.38	20220825	22250	0.45	20230706	0.37	Y	284740	100	22 억		1031474	N	N	6326	N	00	N
135	20230707	110936	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22350	-650	5	-2.83	249750150	11113	27.52	22700	22900	22300	29900	16100	23000	22473.69	4.60	0	-4138	23966	23482	22866	22382	21766	23725	22625	22	6900	100	16560	50	1	22437330	5015	4.37	0.71	12	0.05	5114.00	31267.00	33550	20220825	-33.38	22250	20230706	0.45	30750	-27.32	20230203	22250	0.45	20230706	33550	-33.38	20220825	22250	0.45	20230706	0.37	Y	284740	100	22 억		1031474	N	N	6326	N	00	N
136	20230707	100921	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22600	-400	5	-1.74	131884150	5855	14.50	22700	22900	22400	29900	16100	23000	22525.05	4.60	0	-1377	23966	23482	22866	22382	21766	23725	22625	22	6900	100	16560	50	1	22437330	5071	4.42	0.72	12	0.03	5114.00	31267.00	33550	20220825	-32.64	22250	20230706	1.57	30750	-26.50	20230203	22250	1.57	20230706	33550	-32.64	20220825	22250	1.57	20230706	0.37	Y	284740	100	22 억		1031474	N	N	6326	N	00	N
137	20230707	090923	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22750	-250	5	-1.09	5635000	248	0.61	22700	22900	22650	29900	16100	23000	22721.77	4.60	0	-16	23966	23482	22866	22382	21766	23725	22625	22	6900	100	16560	50	1	22437330	5104	4.45	0.73	12	0.00	5114.00	31267.00	33550	20220825	-32.19	22250	20230706	2.25	30750	-26.02	20230203	22250	2.25	20230706	33550	-32.19	20220825	22250	2.25	20230706	0.37	Y	284740	100	22 억		1031474	N	N	6326	N	00	N
138	20230706	160922	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	23000	300	2	1.32	922673300	40380	85.59	22700	23350	22250	29500	15900	22700	22849.79	4.64	0	-4820	23933	23316	22983	22366	22033	23150	22200	22	6800	100	16340	50	1	22437330	5161	4.50	0.74	12	0.18	5114.00	31267.00	33550	20220825	-31.45	22250	20230706	3.37	30750	-25.20	20230203	22250	3.37	20230706	33550	-31.45	20220825	22250	3.37	20230706	0.37	Y	284740	100	22 억		1040030	N	N	6326	N	00	N
139	20230706	150923	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	22950	250	2	1.10	838953600	36739	77.87	22700	23350	22250	29500	15900	22700	22835.54	4.64	0	-4356	23933	23316	22983	22366	22033	23150	22200	22	6800	100	16340	50	1	22437330	5149	4.49	0.73	12	0.16	5114.00	31267.00	33550	20220825	-31.59	22250	20230706	3.15	30750	-25.37	20230203	22250	3.15	20230706	33550	-31.59	20220825	22250	3.15	20230706	0.37	Y	284740	100	22 억		1040030	N	N	8224	N	00	N
140	20230706	140924	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	23150	450	2	1.98	702037950	30773	65.23	22700	23350	22250	29500	15900	22700	22813.47	4.64	0	-3425	23933	23316	22983	22366	22033	23150	22200	22	6800	100	16340	50	1	22437330	5194	4.53	0.74	12	0.14	5114.00	31267.00	33550	20220825	-31.00	22250	20230706	4.04	30750	-24.72	20230203	22250	4.04	20230706	33550	-31.00	20220825	22250	4.04	20230706	0.37	Y	284740	100	22 억		1040030	N	N	8224	N	00	N
141	20230706	130921	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	23000	300	2	1.32	599299200	26325	55.80	22700	23350	22250	29500	15900	22700	22765.42	4.64	0	-1841	23933	23316	22983	22366	22033	23150	22200	22	6800	100	16340	50	1	22437330	5161	4.50	0.74	12	0.12	5114.00	31267.00	33550	20220825	-31.45	22250	20230706	3.37	30750	-25.20	20230203	22250	3.37	20230706	33550	-31.45	20220825	22250	3.37	20230706	0.37	Y	284740	100	22 억		1040030	N	N	8224	N	00	N
142	20230706	120900	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	23300	600	2	2.64	499441300	22015	46.66	22700	23350	22250	29500	15900	22700	22686.40	4.64	0	-2163	23933	23316	22983	22366	22033	23150	22200	22	6800	100	16340	50	1	22437330	5228	4.56	0.75	12	0.10	5114.00	31267.00	33550	20220825	-30.55	22250	20230706	4.72	30750	-24.23	20230203	22250	4.72	20230706	33550	-30.55	20220825	22250	4.72	20230706	0.37	Y	284740	100	22 억		1040030	N	N	8224	N	00	N
143	20230706	110928	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	23050	350	2	1.54	389712000	17275	36.62	22700	23100	22250	29500	15900	22700	22559.23	4.64	0	-3598	23933	23316	22983	22366	22033	23150	22200	22	6800	100	16340	50	1	22437330	5172	4.51	0.74	12	0.08	5114.00	31267.00	33550	20220825	-31.30	22250	20230706	3.60	30750	-25.04	20230203	22250	3.60	20230706	33550	-31.30	20220825	22250	3.60	20230706	0.37	Y	284740	100	22 억		1040030	N	N	8224	N	00	N
144	20230706	100923	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	22550	-150	5	-0.66	234466150	10476	22.20	22700	22900	22250	29500	15900	22700	22380.99	4.64	0	-2003	23933	23316	22983	22366	22033	23150	22200	22	6800	100	16340	50	1	22437330	5060	4.41	0.72	12	0.05	5114.00	31267.00	33550	20220825	-32.79	22250	20230706	1.35	30750	-26.67	20230203	22250	1.35	20230706	33550	-32.79	20220825	22250	1.35	20230706	0.37	Y	284740	100	22 억		1040030	N	N	8224	N	00	N
145	20230706	090921	55	40.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	22350	-350	5	-1.54	40153400	1784	3.78	22700	22900	22350	29500	15900	22700	22506.54	4.64	0	161	23933	23316	22983	22366	22033	23150	22200	22	6800	100	16340	50	1	22437330	5015	4.37	0.71	12	0.01	5114.00	31267.00	33550	20220825	-33.38	22350	20230706	0.00	30750	-27.32	20230203	22350	0.00	20230706	33550	-33.38	20220825	22350	0.00	20230706	0.37	Y	284740	100	22 억		1040030	N	N	8224	N	00	N
146	20230705	160918	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22700	-1050	5	-4.42	1059279700	46171	365.33	23450	23600	22650	30850	16650	23750	22942.82	4.66	0	-6359	24216	23982	23716	23482	23216	24100	23600	22	7100	100	17100	50	1	22437330	5093	4.44	0.73	12	0.21	5114.00	31267.00	33550	20220825	-32.34	22350	20230626	1.57	30750	-26.18	20230203	22350	1.57	20230626	33550	-32.34	20220825	22350	1.57	20230626	0.37	Y	284740	100	22 억		1046223	N	N	8224	N	00	N
147	20230705	150914	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22700	-1050	5	-4.42	967511600	42140	333.44	23450	23600	22650	30850	16650	23750	22959.46	4.66	0	-6187	24216	23982	23716	23482	23216	24100	23600	22	7100	100	17100	50	1	22437330	5093	4.44	0.73	12	0.19	5114.00	31267.00	33550	20220825	-32.34	22350	20230626	1.57	30750	-26.18	20230203	22350	1.57	20230626	33550	-32.34	20220825	22350	1.57	20230626	0.37	Y	284740	100	22 억		1046223	N	N	2365	N	00	N
148	20230705	140904	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22750	-1000	5	-4.21	772895100	33578	265.69	23450	23600	22700	30850	16650	23750	23017.90	4.66	0	-6053	24216	23982	23716	23482	23216	24100	23600	22	7100	100	17100	50	1	22437330	5104	4.45	0.73	12	0.15	5114.00	31267.00	33550	20220825	-32.19	22350	20230626	1.79	30750	-26.02	20230203	22350	1.79	20230626	33550	-32.19	20220825	22350	1.79	20230626	0.37	Y	284740	100	22 억		1046223	N	N	2365	N	00	N
149	20230705	130908	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22900	-850	5	-3.58	554254800	24000	189.90	23450	23600	22750	30850	16650	23750	23093.95	4.66	0	-3225	24216	23982	23716	23482	23216	24100	23600	22	7100	100	17100	50	1	22437330	5138	4.48	0.73	12	0.11	5114.00	31267.00	33550	20220825	-31.74	22350	20230626	2.46	30750	-25.53	20230203	22350	2.46	20230626	33550	-31.74	20220825	22350	2.46	20230626	0.37	Y	284740	100	22 억		1046223	N	N	2365	N	00	N
150	20230705	120906	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	23000	-750	5	-3.16	453561500	19610	155.17	23450	23600	22750	30850	16650	23750	23129.09	4.66	0	-1680	24216	23982	23716	23482	23216	24100	23600	22	7100	100	17100	50	1	22437330	5161	4.50	0.74	12	0.09	5114.00	31267.00	33550	20220825	-31.45	22350	20230626	2.91	30750	-25.20	20230203	22350	2.91	20230626	33550	-31.45	20220825	22350	2.91	20230626	0.37	Y	284740	100	22 억		1046223	N	N	2365	N	00	N
151	20230705	110916	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	23150	-600	5	-2.53	200768800	8592	67.99	23450	23600	23050	30850	16650	23750	23366.95	4.66	0	-3528	24216	23982	23716	23482	23216	24100	23600	22	7100	100	17100	50	1	22437330	5194	4.53	0.74	12	0.04	5114.00	31267.00	33550	20220825	-31.00	22350	20230626	3.58	30750	-24.72	20230203	22350	3.58	20230626	33550	-31.00	20220825	22350	3.58	20230626	0.37	Y	284740	100	22 억		1046223	N	N	2365	N	00	N
152	20230705	100907	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	23500	-250	5	-1.05	87688900	3733	29.54	23450	23600	23450	30850	16650	23750	23490.20	4.66	0	-1369	24216	23982	23716	23482	23216	24100	23600	22	7100	100	17100	50	1	22437330	5273	4.60	0.75	12	0.02	5114.00	31267.00	33550	20220825	-29.96	22350	20230626	5.15	30750	-23.58	20230203	22350	5.15	20230626	33550	-29.96	20220825	22350	5.15	20230626	0.37	Y	284740	100	22 억		1046223	N	N	2365	N	00	N
153	20230705	090907	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	23550	-200	5	-0.84	11377650	484	3.83	23450	23600	23450	30850	16650	23750	23507.54	4.66	0	150	24216	23982	23716	23482	23216	24100	23600	22	7100	100	17100	50	1	22437330	5284	4.61	0.75	12	0.00	5114.00	31267.00	33550	20220825	-29.81	22350	20230626	5.37	30750	-23.41	20230203	22350	5.37	20230626	33550	-29.81	20220825	22350	5.37	20230626	0.37	Y	284740	100	22 억		1046223	N	N	2365	N	00	N
154	20230704	160903	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	23750	-200	5	-0.84	296018800	12538	69.59	23700	23950	23450	31100	16800	23950	23609.67	4.69	0	-6573	24316	24132	23766	23582	23216	24225	23675	22	7150	100	17240	50	1	22437330	5329	4.64	0.76	12	0.06	5114.00	31267.00	33550	20220825	-29.21	22350	20230626	6.26	30750	-22.76	20230203	22350	6.26	20230626	33550	-29.21	20220825	22350	6.26	20230626	0.36	Y	284740	100	22 억		1051914	N	N	2365	N	00	N
155	20230704	150853	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	23500	-450	5	-1.88	252751350	10712	59.45	23700	23950	23450	31100	16800	23950	23595.16	4.69	0	-5138	24316	24132	23766	23582	23216	24225	23675	22	7150	100	17240	50	1	22437330	5273	4.60	0.75	12	0.05	5114.00	31267.00	33550	20220825	-29.96	22350	20230626	5.15	30750	-23.58	20230203	22350	5.15	20230626	33550	-29.96	20220825	22350	5.15	20230626	0.36	Y	284740	100	22 억		1051914	N	N	1638	N	00	N
156	20230704	140858	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	23450	-500	5	-2.09	193067650	8173	45.36	23700	23950	23450	31100	16800	23950	23622.62	4.69	0	-2918	24316	24132	23766	23582	23216	24225	23675	22	7150	100	17240	50	1	22437330	5262	4.59	0.75	12	0.04	5114.00	31267.00	33550	20220825	-30.10	22350	20230626	4.92	30750	-23.74	20230203	22350	4.92	20230626	33550	-30.10	20220825	22350	4.92	20230626	0.36	Y	284740	100	22 억		1051914	N	N	1638	N	00	N
157	20230704	130846	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	23450	-500	5	-2.09	176121450	7451	41.36	23700	23950	23450	31100	16800	23950	23637.29	4.69	0	-2558	24316	24132	23766	23582	23216	24225	23675	22	7150	100	17240	50	1	22437330	5262	4.59	0.75	12	0.03	5114.00	31267.00	33550	20220825	-30.10	22350	20230626	4.92	30750	-23.74	20230203	22350	4.92	20230626	33550	-30.10	20220825	22350	4.92	20230626	0.36	Y	284740	100	22 억		1051914	N	N	1638	N	00	N
158	20230704	120857	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	23500	-450	5	-1.88	146562450	6193	34.37	23700	23950	23450	31100	16800	23950	23665.82	4.69	0	-1873	24316	24132	23766	23582	23216	24225	23675	22	7150	100	17240	50	1	22437330	5273	4.60	0.75	12	0.03	5114.00	31267.00	33550	20220825	-29.96	22350	20230626	5.15	30750	-23.58	20230203	22350	5.15	20230626	33550	-29.96	20220825	22350	5.15	20230626	0.36	Y	284740	100	22 억		1051914	N	N	1638	N	00	N
159	20230704	110849	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	23700	-250	5	-1.04	91256700	3844	21.34	23700	23950	23500	31100	16800	23950	23740.04	4.69	0	-922	24316	24132	23766	23582	23216	24225	23675	22	7150	100	17240	50	1	22437330	5318	4.63	0.76	12	0.02	5114.00	31267.00	33550	20220825	-29.36	22350	20230626	6.04	30750	-22.93	20230203	22350	6.04	20230626	33550	-29.36	20220825	22350	6.04	20230626	0.36	Y	284740	100	22 억		1051914	N	N	1638	N	00	N
160	20230704	100846	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	23750	-200	5	-0.84	65256000	2746	15.24	23700	23950	23500	31100	16800	23950	23764.02	4.69	0	-307	24316	24132	23766	23582	23216	24225	23675	22	7150	100	17240	50	1	22437330	5329	4.64	0.76	12	0.01	5114.00	31267.00	33550	20220825	-29.21	22350	20230626	6.26	30750	-22.76	20230203	22350	6.26	20230626	33550	-29.21	20220825	22350	6.26	20230626	0.36	Y	284740	100	22 억		1051914	N	N	1638	N	00	N
161	20230704	090845	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	23950	0	3	0.00	12187250	515	2.86	23700	23950	23500	31100	16800	23950	23664.56	4.69	0	-43	24316	24132	23766	23582	23216	24225	23675	22	7150	100	17240	50	1	22437330	5374	4.68	0.77	12	0.00	5114.00	31267.00	33550	20220825	-28.61	22350	20230626	7.16	30750	-22.11	20230203	22350	7.16	20230626	33550	-28.61	20220825	22350	7.16	20230626	0.36	Y	284740	100	22 억		1051914	N	N	1638	N	00	N
162	20230703	160837	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	23950	450	2	1.91	423447800	17971	110.12	23550	23950	23400	30550	16450	23500	23558.13	4.67	0	-2094	24400	23950	23650	23200	22900	23800	23050	22	7050	100	16920	50	1	22437330	5374	4.68	0.77	12	0.08	5114.00	31267.00	33550	20220825	-28.61	22350	20230626	7.16	30750	-22.11	20230203	22350	7.16	20230626	33550	-28.61	20220825	22350	7.16	20230626	0.38	Y	284740	100	22 억		1048324	N	N	1638	N	00	N
163	20230703	150846	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	23600	100	2	0.43	383029500	16272	99.71	23550	23750	23400	30550	16450	23500	23539.18	4.67	0	-1959	24400	23950	23650	23200	22900	23800	23050	22	7050	100	16920	50	1	22437330	5295	4.61	0.75	12	0.07	5114.00	31267.00	33550	20220825	-29.66	22350	20230626	5.59	30750	-23.25	20230203	22350	5.59	20230626	33550	-29.66	20220825	22350	5.59	20230626	0.38	Y	284740	100	22 억		1048324	N	N	5438	N	00	N
164	20230703	140845	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	23450	-50	5	-0.21	322181400	13691	83.90	23550	23750	23400	30550	16450	23500	23532.35	4.67	0	-1254	24400	23950	23650	23200	22900	23800	23050	22	7050	100	16920	50	1	22437330	5262	4.59	0.75	12	0.06	5114.00	31267.00	33550	20220825	-30.10	22350	20230626	4.92	30750	-23.74	20230203	22350	4.92	20230626	33550	-30.10	20220825	22350	4.92	20230626	0.38	Y	284740	100	22 억		1048324	N	N	5438	N	00	N
165	20230703	130839	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	23550	50	2	0.21	265942100	11299	69.24	23550	23750	23400	30550	16450	23500	23536.78	4.67	0	-957	24400	23950	23650	23200	22900	23800	23050	22	7050	100	16920	50	1	22437330	5284	4.61	0.75	12	0.05	5114.00	31267.00	33550	20220825	-29.81	22350	20230626	5.37	30750	-23.41	20230203	22350	5.37	20230626	33550	-29.81	20220825	22350	5.37	20230626	0.38	Y	284740	100	22 억		1048324	N	N	5438	N	00	N
166	20230703	120846	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	23600	100	2	0.43	205381050	8731	53.50	23550	23750	23400	30550	16450	23500	23523.20	4.67	0	-382	24400	23950	23650	23200	22900	23800	23050	22	7050	100	16920	50	1	22437330	5295	4.61	0.75	12	0.04	5114.00	31267.00	33550	20220825	-29.66	22350	20230626	5.59	30750	-23.25	20230203	22350	5.59	20230626	33550	-29.66	20220825	22350	5.59	20230626	0.38	Y	284740	100	22 억		1048324	N	N	5438	N	00	N
167	20230703	110840	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	23500	0	3	0.00	166980000	7102	43.52	23550	23750	23400	30550	16450	23500	23511.69	4.67	0	183	24400	23950	23650	23200	22900	23800	23050	22	7050	100	16920	50	1	22437330	5273	4.60	0.75	12	0.03	5114.00	31267.00	33550	20220825	-29.96	22350	20230626	5.15	30750	-23.58	20230203	22350	5.15	20230626	33550	-29.96	20220825	22350	5.15	20230626	0.38	Y	284740	100	22 억		1048324	N	N	5438	N	00	N
168	20230703	100827	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	23500	0	3	0.00	127307600	5417	33.19	23550	23750	23400	30550	16450	23500	23501.50	4.67	0	1147	24400	23950	23650	23200	22900	23800	23050	22	7050	100	16920	50	1	22437330	5273	4.60	0.75	12	0.02	5114.00	31267.00	33550	20220825	-29.96	22350	20230626	5.15	30750	-23.58	20230203	22350	5.15	20230626	33550	-29.96	20220825	22350	5.15	20230626	0.38	Y	284740	100	22 억		1048324	N	N	5438	N	00	N
169	20230703	090837	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	23500	0	3	0.00	24501750	1042	6.39	23550	23750	23450	30550	16450	23500	23514.16	4.67	0	191	24400	23950	23650	23200	22900	23800	23050	22	7050	100	16920	50	1	22437330	5273	4.60	0.75	12	0.00	5114.00	31267.00	33550	20220825	-29.96	22350	20230626	5.15	30750	-23.58	20230203	22350	5.15	20230626	33550	-29.96	20220825	22350	5.15	20230626	0.38	Y	284740	100	22 억		1048324	N	N	5438	N	00	N