KissMeData/284740/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	161104	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22700	650	2	2.95	2150973550	95545	39.03	22300	22900	22200	28650	15450	22050	22511.69	4.73	0	945	23650	22850	22350	21550	21050	22700	21400	22	6600	100	15870	50	1	22437330	5093	4.44	0.73	12	0.43	5114.00	31267.00	33100	20221202	-31.42	20150	20230726	12.66	30750	-26.18	20230203	20150	12.66	20230726	33100	-31.42	20221202	20150	12.66	20230726	0.57	Y	284740	100	22 억		1062358	N	N	4992	N	00	N
3	20230831	151358	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22650	600	2	2.72	2004287650	89078	36.39	22300	22900	22200	28650	15450	22050	22500.37	4.73	0	343	23650	22850	22350	21550	21050	22700	21400	22	6600	100	15870	50	1	22437330	5082	4.43	0.72	12	0.40	5114.00	31267.00	33100	20221202	-31.57	20150	20230726	12.41	30750	-26.34	20230203	20150	12.41	20230726	33100	-31.57	20221202	20150	12.41	20230726	0.57	Y	284740	100	22 억		1062358	N	N	13623	N	00	N
4	20230831	141515	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22550	500	2	2.27	1713313800	76194	31.13	22300	22900	22200	28650	15450	22050	22486.20	4.73	0	-635	23650	22850	22350	21550	21050	22700	21400	22	6600	100	15870	50	1	22437330	5060	4.41	0.72	12	0.34	5114.00	31267.00	33100	20221202	-31.87	20150	20230726	11.91	30750	-26.67	20230203	20150	11.91	20230726	33100	-31.87	20221202	20150	11.91	20230726	0.57	Y	284740	100	22 억		1062358	N	N	13623	N	00	N
5	20230831	131437	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22400	350	2	1.59	1482366250	65921	26.93	22300	22900	22200	28650	15450	22050	22487.01	4.73	0	-1079	23650	22850	22350	21550	21050	22700	21400	22	6600	100	15870	50	1	22437330	5026	4.38	0.72	12	0.29	5114.00	31267.00	33100	20221202	-32.33	20150	20230726	11.17	30750	-27.15	20230203	20150	11.17	20230726	33100	-32.33	20221202	20150	11.17	20230726	0.57	Y	284740	100	22 억		1062358	N	N	13623	N	00	N
6	20230831	121530	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22350	300	2	1.36	1200108350	53309	21.78	22300	22900	22200	28650	15450	22050	22512.30	4.73	0	1125	23650	22850	22350	21550	21050	22700	21400	22	6600	100	15870	50	1	22437330	5015	4.37	0.71	12	0.24	5114.00	31267.00	33100	20221202	-32.48	20150	20230726	10.92	30750	-27.32	20230203	20150	10.92	20230726	33100	-32.48	20221202	20150	10.92	20230726	0.57	Y	284740	100	22 억		1062358	N	N	13623	N	00	N
7	20230831	111959	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22350	300	2	1.36	1074263100	47678	19.48	22300	22900	22200	28650	15450	22050	22531.63	4.73	0	2408	23650	22850	22350	21550	21050	22700	21400	22	6600	100	15870	50	1	22437330	5015	4.37	0.71	12	0.21	5114.00	31267.00	33100	20221202	-32.48	20150	20230726	10.92	30750	-27.32	20230203	20150	10.92	20230726	33100	-32.48	20221202	20150	10.92	20230726	0.57	Y	284740	100	22 억		1062358	N	N	13623	N	00	N
8	20230831	101620	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22200	150	2	0.68	882240750	39085	15.97	22300	22900	22200	28650	15450	22050	22572.36	4.73	0	4099	23650	22850	22350	21550	21050	22700	21400	22	6600	100	15870	50	1	22437330	4981	4.34	0.71	12	0.17	5114.00	31267.00	33100	20221202	-32.93	20150	20230726	10.17	30750	-27.80	20230203	20150	10.17	20230726	33100	-32.93	20221202	20150	10.17	20230726	0.57	Y	284740	100	22 억		1062358	N	N	13623	N	00	N
9	20230831	091447	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22750	700	2	3.17	450952350	19861	8.11	22300	22900	22300	28650	15450	22050	22705.42	4.73	0	5505	23650	22850	22350	21550	21050	22700	21400	22	6600	100	15870	50	1	22437330	5104	4.45	0.73	12	0.09	5114.00	31267.00	33100	20221202	-31.27	20150	20230726	12.90	30750	-26.02	20230203	20150	12.90	20230726	33100	-31.27	20221202	20150	12.90	20230726	0.57	Y	284740	100	22 억		1062358	N	N	13623	N	00	N
10	20230830	161109	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22050	0	3	0.00	5462622100	242754	132.87	22050	23150	21850	28650	15450	22050	22507.14	4.56	0	19579	23250	22650	22300	21700	21350	22475	21525	22	6600	100	15870	50	1	22437330	4947	4.31	0.71	12	1.08	5114.00	31267.00	33100	20221202	-33.38	20150	20230726	9.43	30750	-28.29	20230203	20150	9.43	20230726	33100	-33.38	20221202	20150	9.43	20230726	0.34	Y	284740	100	22 억		1023658	N	N	13613	N	00	N
11	20230830	151334	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22400	350	2	1.59	4817635700	213653	116.94	22050	23150	21850	28650	15450	22050	22548.90	4.56	0	2939	23250	22650	22300	21700	21350	22475	21525	22	6600	100	15870	50	1	22437330	5026	4.38	0.72	12	0.95	5114.00	31267.00	33100	20221202	-32.33	20150	20230726	11.17	30750	-27.15	20230203	20150	11.17	20230726	33100	-32.33	20221202	20150	11.17	20230726	0.34	Y	284740	100	22 억		1023658	N	N	13358	N	00	N
12	20230830	141427	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22550	500	2	2.27	4327037700	191757	104.96	22050	23150	21850	28650	15450	22050	22565.24	4.56	0	3051	23250	22650	22300	21700	21350	22475	21525	22	6600	100	15870	50	1	22437330	5060	4.41	0.72	12	0.85	5114.00	31267.00	33100	20221202	-31.87	20150	20230726	11.91	30750	-26.67	20230203	20150	11.91	20230726	33100	-31.87	20221202	20150	11.91	20230726	0.34	Y	284740	100	22 억		1023658	N	N	13358	N	00	N
13	20230830	131421	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22600	550	2	2.49	3953829500	175227	95.91	22050	23150	21850	28650	15450	22050	22564.07	4.56	0	2138	23250	22650	22300	21700	21350	22475	21525	22	6600	100	15870	50	1	22437330	5071	4.42	0.72	12	0.78	5114.00	31267.00	33100	20221202	-31.72	20150	20230726	12.16	30750	-26.50	20230203	20150	12.16	20230726	33100	-31.72	20221202	20150	12.16	20230726	0.34	Y	284740	100	22 억		1023658	N	N	13358	N	00	N
14	20230830	121432	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22600	550	2	2.49	3643797250	161538	88.42	22050	23150	21850	28650	15450	22050	22556.93	4.56	0	-4341	23250	22650	22300	21700	21350	22475	21525	22	6600	100	15870	50	1	22437330	5071	4.42	0.72	12	0.72	5114.00	31267.00	33100	20221202	-31.72	20150	20230726	12.16	30750	-26.50	20230203	20150	12.16	20230726	33100	-31.72	20221202	20150	12.16	20230726	0.34	Y	284740	100	22 억		1023658	N	N	13358	N	00	N
15	20230830	111948	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22500	450	2	2.04	3296919200	146149	79.99	22050	23150	21850	28650	15450	22050	22558.64	4.56	0	-4751	23250	22650	22300	21700	21350	22475	21525	22	6600	100	15870	50	1	22437330	5048	4.40	0.72	12	0.65	5114.00	31267.00	33100	20221202	-32.02	20150	20230726	11.66	30750	-26.83	20230203	20150	11.66	20230726	33100	-32.02	20221202	20150	11.66	20230726	0.34	Y	284740	100	22 억		1023658	N	N	13358	N	00	N
16	20230830	101517	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22600	550	2	2.49	2060495700	91652	50.16	22050	23150	21850	28650	15450	22050	22481.77	4.56	0	4643	23250	22650	22300	21700	21350	22475	21525	22	6600	100	15870	50	1	22437330	5071	4.42	0.72	12	0.41	5114.00	31267.00	33100	20221202	-31.72	20150	20230726	12.16	30750	-26.50	20230203	20150	12.16	20230726	33100	-31.72	20221202	20150	12.16	20230726	0.34	Y	284740	100	22 억		1023658	N	N	13358	N	00	N
17	20230830	091417	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22200	150	2	0.68	486490600	22114	12.10	22050	22200	21850	28650	15450	22050	21999.19	4.56	0	7727	23250	22650	22300	21700	21350	22475	21525	22	6600	100	15870	50	1	22437330	4981	4.34	0.71	12	0.10	5114.00	31267.00	33100	20221202	-32.93	20150	20230726	10.17	30750	-27.80	20230203	20150	10.17	20230726	33100	-32.93	20221202	20150	10.17	20230726	0.34	Y	284740	100	22 억		1023658	N	N	13358	N	00	N
18	20230829	161103	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22050	-600	5	-2.65	4047299700	181908	15.07	22600	22900	21950	29400	15900	22650	22249.58	4.45	0	16811	29650	26150	24400	20900	19150	25275	20025	22	6750	100	16300	50	1	22437330	4947	4.31	0.71	12	0.81	5114.00	31267.00	33300	20220826	-33.78	20150	20230726	9.43	30750	-28.29	20230203	20150	9.43	20230726	33100	-33.38	20221202	20150	9.43	20230726	0.34	Y	284740	100	22 억		999448	N	N	13348	N	00	N
19	20230829	151342	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22150	-500	5	-2.21	3847103800	172828	14.32	22600	22900	21950	29400	15900	22650	22259.62	4.45	0	15374	29650	26150	24400	20900	19150	25275	20025	22	6750	100	16300	50	1	22437330	4970	4.33	0.71	12	0.77	5114.00	31267.00	33300	20220826	-33.48	20150	20230726	9.93	30750	-27.97	20230203	20150	9.93	20230726	33100	-33.08	20221202	20150	9.93	20230726	0.34	Y	284740	100	22 억		999448	N	N	59572	N	00	N
20	20230829	141521	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22150	-500	5	-2.21	3028164250	135707	11.25	22600	22900	21950	29400	15900	22650	22313.88	4.45	0	5011	29650	26150	24400	20900	19150	25275	20025	22	6750	100	16300	50	1	22437330	4970	4.33	0.71	12	0.60	5114.00	31267.00	33300	20220826	-33.48	20150	20230726	9.93	30750	-27.97	20230203	20150	9.93	20230726	33100	-33.08	20221202	20150	9.93	20230726	0.34	Y	284740	100	22 억		999448	N	N	59572	N	00	N
21	20230829	131414	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22050	-600	5	-2.65	2458908400	109961	9.11	22600	22900	21950	29400	15900	22650	22361.52	4.45	0	1323	29650	26150	24400	20900	19150	25275	20025	22	6750	100	16300	50	1	22437330	4947	4.31	0.71	12	0.49	5114.00	31267.00	33300	20220826	-33.78	20150	20230726	9.43	30750	-28.29	20230203	20150	9.43	20230726	33100	-33.38	20221202	20150	9.43	20230726	0.34	Y	284740	100	22 억		999448	N	N	59572	N	00	N
22	20230829	121514	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22100	-550	5	-2.43	2277013250	101729	8.43	22600	22900	21950	29400	15900	22650	22383.01	4.45	0	906	29650	26150	24400	20900	19150	25275	20025	22	6750	100	16300	50	1	22437330	4959	4.32	0.71	12	0.45	5114.00	31267.00	33300	20220826	-33.63	20150	20230726	9.68	30750	-28.13	20230203	20150	9.68	20230726	33100	-33.23	20221202	20150	9.68	20230726	0.34	Y	284740	100	22 억		999448	N	N	59572	N	00	N
23	20230829	112208	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22100	-550	5	-2.43	1983200350	88446	7.33	22600	22900	21950	29400	15900	22650	22422.61	4.45	0	3058	29650	26150	24400	20900	19150	25275	20025	22	6750	100	16300	50	1	22437330	4959	4.32	0.71	12	0.39	5114.00	31267.00	33300	20220826	-33.63	20150	20230726	9.68	30750	-28.13	20230203	20150	9.68	20230726	33100	-33.23	20221202	20150	9.68	20230726	0.34	Y	284740	100	22 억		999448	N	N	59572	N	00	N
24	20230829	101609	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22350	-300	5	-1.32	1175335650	52052	4.31	22600	22900	22300	29400	15900	22650	22579.97	4.45	0	9165	29650	26150	24400	20900	19150	25275	20025	22	6750	100	16300	50	1	22437330	5015	4.37	0.71	12	0.23	5114.00	31267.00	33300	20220826	-32.88	20150	20230726	10.92	30750	-27.32	20230203	20150	10.92	20230726	33100	-32.48	20221202	20150	10.92	20230726	0.34	Y	284740	100	22 억		999448	N	N	59572	N	00	N
25	20230829	091045	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22750	100	2	0.44	380361350	16808	1.39	22600	22850	22450	29400	15900	22650	22629.73	4.45	0	1886	29650	26150	24400	20900	19150	25275	20025	22	6750	100	16300	50	1	22437330	5104	4.45	0.73	12	0.07	5114.00	31267.00	33300	20220826	-31.68	20150	20230726	12.90	30750	-26.02	20230203	20150	12.90	20230726	33100	-31.27	20221202	20150	12.90	20230726	0.34	Y	284740	100	22 억		999448	N	N	59572	N	00	N
26	20230828	161032	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22650	700	2	3.19	29671727100	1200589	2489.76	23500	27900	22650	28500	15400	21950	24717.09	4.81	0	-78502	22783	22366	21633	21216	20483	22575	21425	22	6550	100	15800	50	1	22437330	5082	4.43	0.72	12	5.35	5114.00	31267.00	33550	20220825	-32.49	20150	20230726	12.41	30750	-26.34	20230203	20150	12.41	20230726	33100	-31.57	20221202	20150	12.41	20230726	0.34	Y	284740	100	22 억		1078511	N	N	59472	N	00	N
27	20230828	151041	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22850	900	2	4.10	29291424100	1183833	2455.02	23500	27900	22750	28500	15400	21950	24742.89	4.81	0	-79523	22783	22366	21633	21216	20483	22575	21425	22	6550	100	15800	50	1	22437330	5127	4.47	0.73	12	5.28	5114.00	31267.00	33550	20220825	-31.89	20150	20230726	13.40	30750	-25.69	20230203	20150	13.40	20230726	33100	-30.97	20221202	20150	13.40	20230726	0.34	Y	284740	100	22 억		1078511	N	N	2725	N	00	N
28	20230828	141044	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22900	950	2	4.33	28517770400	1150000	2384.85	23500	27900	22800	28500	15400	21950	24798.09	4.81	0	-82115	22783	22366	21633	21216	20483	22575	21425	22	6550	100	15800	50	1	22437330	5138	4.48	0.73	12	5.13	5114.00	31267.00	33550	20220825	-31.74	20150	20230726	13.65	30750	-25.53	20230203	20150	13.65	20230726	33100	-30.82	20221202	20150	13.65	20230726	0.34	Y	284740	100	22 억		1078511	N	N	2725	N	00	N
29	20230828	131054	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22900	950	2	4.33	27377050350	1100448	2282.09	23500	27900	22800	28500	15400	21950	24878.12	4.81	0	-79042	22783	22366	21633	21216	20483	22575	21425	22	6550	100	15800	50	1	22437330	5138	4.48	0.73	12	4.90	5114.00	31267.00	33550	20220825	-31.74	20150	20230726	13.65	30750	-25.53	20230203	20150	13.65	20230726	33100	-30.82	20221202	20150	13.65	20230726	0.34	Y	284740	100	22 억		1078511	N	N	2725	N	00	N
30	20230828	121044	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	23200	1250	2	5.69	26447740300	1060092	2198.40	23500	27900	23000	28500	15400	21950	24948.56	4.81	0	-77252	22783	22366	21633	21216	20483	22575	21425	22	6550	100	15800	50	1	22437330	5205	4.54	0.74	12	4.72	5114.00	31267.00	33550	20220825	-30.85	20150	20230726	15.14	30750	-24.55	20230203	20150	15.14	20230726	33100	-29.91	20221202	20150	15.14	20230726	0.34	Y	284740	100	22 억		1078511	N	N	2725	N	00	N
31	20230828	111040	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	23900	1950	2	8.88	24672559050	984303	2041.23	23500	27900	23000	28500	15400	21950	25066.05	4.81	0	-71021	22783	22366	21633	21216	20483	22575	21425	22	6550	100	15800	50	1	22437330	5363	4.67	0.76	12	4.39	5114.00	31267.00	33550	20220825	-28.76	20150	20230726	18.61	30750	-22.28	20230203	20150	18.61	20230726	33100	-27.79	20221202	20150	18.61	20230726	0.34	Y	284740	100	22 억		1078511	N	N	2725	N	00	N
32	20230828	101030	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	23550	1600	2	7.29	22687652900	900392	1867.22	23500	27900	23000	28500	15400	21950	25197.56	4.81	0	-63264	22783	22366	21633	21216	20483	22575	21425	22	6550	100	15800	50	1	22437330	5284	4.61	0.75	12	4.01	5114.00	31267.00	33550	20220825	-29.81	20150	20230726	16.87	30750	-23.41	20230203	20150	16.87	20230726	33100	-28.85	20221202	20150	16.87	20230726	0.34	Y	284740	100	22 억		1078511	N	N	2725	N	00	N
33	20230828	091043	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	25100	3150	2	14.35	15056917700	578957	1200.63	23500	27900	23250	28500	15400	21950	26007.04	4.81	0	-17826	22783	22366	21633	21216	20483	22575	21425	22	6550	100	15800	50	1	22437330	5632	4.91	0.80	12	2.58	5114.00	31267.00	33550	20220825	-25.19	20150	20230726	24.57	30750	-18.37	20230203	20150	24.57	20230726	33100	-24.17	20221202	20150	24.57	20230726	0.34	Y	284740	100	22 억		1078511	N	N	2725	N	00	N
34	20230825	161035	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21950	650	2	3.05	926416250	42840	341.14	21100	22050	20900	27650	14950	21300	21624.97	4.79	0	14497	21600	21450	21200	21050	20800	21525	21125	22	6350	100	15330	50	1	22437330	4925	4.29	0.70	12	0.19	5114.00	31267.00	33550	20220825	-34.58	20150	20230726	8.93	30750	-28.62	20230203	20150	8.93	20230726	33550	-34.58	20220825	20150	8.93	20230726	0.35	Y	284740	100	22 억		1073721	N	N	2173	N	00	N
35	20230825	151042	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22000	700	2	3.29	889062750	41137	327.58	21100	22050	20900	27650	14950	21300	21612.24	4.79	0	14353	21600	21450	21200	21050	20800	21525	21125	22	6350	100	15330	50	1	22437330	4936	4.30	0.70	12	0.18	5114.00	31267.00	33550	20220825	-34.43	20150	20230726	9.18	30750	-28.46	20230203	20150	9.18	20230726	33550	-34.43	20220825	20150	9.18	20230726	0.35	Y	284740	100	22 억		1073721	N	N	656	N	00	N
36	20230825	141041	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21950	650	2	3.05	789884550	36613	291.55	21100	22050	20900	27650	14950	21300	21573.88	4.79	0	13320	21600	21450	21200	21050	20800	21525	21125	22	6350	100	15330	50	1	22437330	4925	4.29	0.70	12	0.16	5114.00	31267.00	33550	20220825	-34.58	20150	20230726	8.93	30750	-28.62	20230203	20150	8.93	20230726	33550	-34.58	20220825	20150	8.93	20230726	0.35	Y	284740	100	22 억		1073721	N	N	656	N	00	N
37	20230825	131035	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21950	650	2	3.05	697302250	32396	257.97	21100	21950	20900	27650	14950	21300	21524.33	4.79	0	11666	21600	21450	21200	21050	20800	21525	21125	22	6350	100	15330	50	1	22437330	4925	4.29	0.70	12	0.14	5114.00	31267.00	33550	20220825	-34.58	20150	20230726	8.93	30750	-28.62	20230203	20150	8.93	20230726	33550	-34.58	20220825	20150	8.93	20230726	0.35	Y	284740	100	22 억		1073721	N	N	656	N	00	N
38	20230825	121037	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21800	500	2	2.35	610477500	28423	226.33	21100	21900	20900	27650	14950	21300	21478.29	4.79	0	8804	21600	21450	21200	21050	20800	21525	21125	22	6350	100	15330	50	1	22437330	4891	4.26	0.70	12	0.13	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	0.35	Y	284740	100	22 억		1073721	N	N	656	N	00	N
39	20230825	111036	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21500	200	2	0.94	396507550	18597	148.09	21100	21750	20900	27650	14950	21300	21321.05	4.79	0	2883	21600	21450	21200	21050	20800	21525	21125	22	6350	100	15330	50	1	22437330	4824	4.20	0.69	12	0.08	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	0.35	Y	284740	100	22 억		1073721	N	N	656	N	00	N
40	20230825	101042	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21350	50	2	0.23	185127000	8666	69.01	21100	21750	20900	27650	14950	21300	21362.45	4.79	0	-91	21600	21450	21200	21050	20800	21525	21125	22	6350	100	15330	50	1	22437330	4790	4.17	0.68	12	0.04	5114.00	31267.00	33550	20220825	-36.36	20150	20230726	5.96	30750	-30.57	20230203	20150	5.96	20230726	33550	-36.36	20220825	20150	5.96	20230726	0.35	Y	284740	100	22 억		1073721	N	N	656	N	00	N
41	20230825	091034	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21150	-150	5	-0.70	15237850	722	5.75	21100	21350	20900	27650	14950	21300	21105.06	4.79	0	-231	21600	21450	21200	21050	20800	21525	21125	22	6350	100	15330	50	1	22437330	4745	4.14	0.68	12	0.00	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	0.35	Y	284740	100	22 억		1073721	N	N	656	N	00	N
42	20230824	161030	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21300	150	2	0.71	264885500	12553	67.01	21150	21350	20950	27450	14850	21150	21099.78	4.85	0	2007	21583	21366	21033	20816	20483	21475	20925	22	6300	100	15220	50	1	22437330	4779	4.17	0.68	12	0.06	5114.00	31267.00	33550	20220825	-36.51	20150	20230726	5.71	30750	-30.73	20230203	20150	5.71	20230726	33550	-36.51	20220825	20150	5.71	20230726	0.35	Y	284740	100	22 억		1087806	N	N	656	N	00	N
43	20230824	151028	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21150	0	3	0.00	239191900	11345	60.56	21150	21350	20950	27450	14850	21150	21083.46	4.85	0	1576	21583	21366	21033	20816	20483	21475	20925	22	6300	100	15220	50	1	22437330	4745	4.14	0.68	12	0.05	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	0.35	Y	284740	100	22 억		1087806	N	N	1065	N	00	N
44	20230824	141029	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21050	-100	5	-0.47	211303100	10024	53.51	21150	21350	20950	27450	14850	21150	21079.72	4.85	0	2057	21583	21366	21033	20816	20483	21475	20925	22	6300	100	15220	50	1	22437330	4723	4.12	0.67	12	0.04	5114.00	31267.00	33550	20220825	-37.26	20150	20230726	4.47	30750	-31.54	20230203	20150	4.47	20230726	33550	-37.26	20220825	20150	4.47	20230726	0.35	Y	284740	100	22 억		1087806	N	N	1065	N	00	N
45	20230824	131033	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21250	100	2	0.47	193824800	9198	49.10	21150	21350	20950	27450	14850	21150	21072.49	4.85	0	2191	21583	21366	21033	20816	20483	21475	20925	22	6300	100	15220	50	1	22437330	4768	4.16	0.68	12	0.04	5114.00	31267.00	33550	20220825	-36.66	20150	20230726	5.46	30750	-30.89	20230203	20150	5.46	20230726	33550	-36.66	20220825	20150	5.46	20230726	0.35	Y	284740	100	22 억		1087806	N	N	1065	N	00	N
46	20230824	121036	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21050	-100	5	-0.47	158887750	7547	40.29	21150	21200	20950	27450	14850	21150	21053.10	4.85	0	2235	21583	21366	21033	20816	20483	21475	20925	22	6300	100	15220	50	1	22437330	4723	4.12	0.67	12	0.03	5114.00	31267.00	33550	20220825	-37.26	20150	20230726	4.47	30750	-31.54	20230203	20150	4.47	20230726	33550	-37.26	20220825	20150	4.47	20230726	0.35	Y	284740	100	22 억		1087806	N	N	1065	N	00	N
47	20230824	111030	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21050	-100	5	-0.47	128711250	6110	32.62	21150	21200	20950	27450	14850	21150	21065.67	4.85	0	1983	21583	21366	21033	20816	20483	21475	20925	22	6300	100	15220	50	1	22437330	4723	4.12	0.67	12	0.03	5114.00	31267.00	33550	20220825	-37.26	20150	20230726	4.47	30750	-31.54	20230203	20150	4.47	20230726	33550	-37.26	20220825	20150	4.47	20230726	0.35	Y	284740	100	22 억		1087806	N	N	1065	N	00	N
48	20230824	101026	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21000	-150	5	-0.71	88775750	4208	22.46	21150	21200	21000	27450	14850	21150	21096.90	4.85	0	513	21583	21366	21033	20816	20483	21475	20925	22	6300	100	15220	50	1	22437330	4712	4.11	0.67	12	0.02	5114.00	31267.00	33550	20220825	-37.41	20150	20230726	4.22	30750	-31.71	20230203	20150	4.22	20230726	33550	-37.41	20220825	20150	4.22	20230726	0.35	Y	284740	100	22 억		1087806	N	N	1065	N	00	N
49	20230824	091030	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21050	-100	5	-0.47	26103850	1237	6.60	21150	21200	21000	27450	14850	21150	21102.55	4.85	0	-493	21583	21366	21033	20816	20483	21475	20925	22	6300	100	15220	50	1	22437330	4723	4.12	0.67	12	0.01	5114.00	31267.00	33550	20220825	-37.26	20150	20230726	4.47	30750	-31.54	20230203	20150	4.47	20230726	33550	-37.26	20220825	20150	4.47	20230726	0.35	Y	284740	100	22 억		1087806	N	N	1065	N	00	N
50	20230823	161026	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21150	0	3	0.00	393267750	18722	86.28	20850	21250	20700	27450	14850	21150	21005.63	4.85	0	-6864	21550	21350	21100	20900	20650	21225	20775	22	6300	100	15220	50	1	22437330	4745	4.14	0.68	12	0.08	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	0.34	Y	284740	100	22 억		1088161	N	N	1065	N	00	N
51	20230823	151024	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21000	-150	5	-0.71	378214350	18007	82.99	20850	21250	20700	27450	14850	21150	21003.74	4.85	0	-7011	21550	21350	21100	20900	20650	21225	20775	22	6300	100	15220	50	1	22437330	4712	4.11	0.67	12	0.08	5114.00	31267.00	33550	20220825	-37.41	20150	20230726	4.22	30750	-31.71	20230203	20150	4.22	20230726	33550	-37.41	20220825	20150	4.22	20230726	0.34	Y	284740	100	22 억		1088161	N	N	1675	N	00	N
52	20230823	141032	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21100	-50	5	-0.24	347541050	16551	76.28	20850	21250	20700	27450	14850	21150	20998.19	4.85	0	-6765	21550	21350	21100	20900	20650	21225	20775	22	6300	100	15220	50	1	22437330	4734	4.13	0.67	12	0.07	5114.00	31267.00	33550	20220825	-37.11	20150	20230726	4.71	30750	-31.38	20230203	20150	4.71	20230726	33550	-37.11	20220825	20150	4.71	20230726	0.34	Y	284740	100	22 억		1088161	N	N	1675	N	00	N
53	20230823	131023	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20900	-250	5	-1.18	305170450	14533	66.98	20850	21250	20700	27450	14850	21150	20998.45	4.85	0	-5655	21550	21350	21100	20900	20650	21225	20775	22	6300	100	15220	50	1	22437330	4689	4.09	0.67	12	0.06	5114.00	31267.00	33550	20220825	-37.70	20150	20230726	3.72	30750	-32.03	20230203	20150	3.72	20230726	33550	-37.70	20220825	20150	3.72	20230726	0.34	Y	284740	100	22 억		1088161	N	N	1675	N	00	N
54	20230823	121031	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20950	-200	5	-0.95	249562800	11881	54.75	20850	21250	20700	27450	14850	21150	21005.20	4.85	0	-4771	21550	21350	21100	20900	20650	21225	20775	22	6300	100	15220	50	1	22437330	4701	4.10	0.67	12	0.05	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	0.34	Y	284740	100	22 억		1088161	N	N	1675	N	00	N
55	20230823	111025	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21150	0	3	0.00	199631150	9508	43.82	20850	21250	20700	27450	14850	21150	20996.12	4.85	0	-4169	21550	21350	21100	20900	20650	21225	20775	22	6300	100	15220	50	1	22437330	4745	4.14	0.68	12	0.04	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	0.34	Y	284740	100	22 억		1088161	N	N	1675	N	00	N
56	20230823	101026	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21150	0	3	0.00	142085150	6785	31.27	20850	21150	20700	27450	14850	21150	20941.07	4.85	0	-2999	21550	21350	21100	20900	20650	21225	20775	22	6300	100	15220	50	1	22437330	4745	4.14	0.68	12	0.03	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	0.34	Y	284740	100	22 억		1088161	N	N	1675	N	00	N
57	20230823	091034	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21100	-50	5	-0.24	51634950	2473	11.40	20850	21100	20700	27450	14850	21150	20879.48	4.85	0	-883	21550	21350	21100	20900	20650	21225	20775	22	6300	100	15220	50	1	22437330	4734	4.13	0.67	12	0.01	5114.00	31267.00	33550	20220825	-37.11	20150	20230726	4.71	30750	-31.38	20230203	20150	4.71	20230726	33550	-37.11	20220825	20150	4.71	20230726	0.34	Y	284740	100	22 억		1088161	N	N	1675	N	00	N
58	20230822	161020	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21150	-150	5	-0.70	454884850	21666	103.32	21300	21300	20850	27650	14950	21300	20994.97	4.86	0	-7532	21766	21532	21316	21082	20866	21650	21200	22	6350	100	15330	50	1	22437330	4745	4.14	0.68	12	0.10	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	0.35	Y	284740	100	22 억		1089743	N	N	1665	N	00	N
59	20230822	151021	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20950	-350	5	-1.64	434841950	20716	98.79	21300	21300	20850	27650	14950	21300	20990.63	4.86	0	-7200	21766	21532	21316	21082	20866	21650	21200	22	6350	100	15330	50	1	22437330	4701	4.10	0.67	12	0.09	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	0.35	Y	284740	100	22 억		1089743	N	N	1528	N	00	N
60	20230822	141021	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20900	-400	5	-1.88	366789750	17466	83.29	21300	21300	20900	27650	14950	21300	21000.21	4.86	0	-5147	21766	21532	21316	21082	20866	21650	21200	22	6350	100	15330	50	1	22437330	4689	4.09	0.67	12	0.08	5114.00	31267.00	33550	20220825	-37.70	20150	20230726	3.72	30750	-32.03	20230203	20150	3.72	20230726	33550	-37.70	20220825	20150	3.72	20230726	0.35	Y	284740	100	22 억		1089743	N	N	1528	N	00	N
61	20230822	131018	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21000	-300	5	-1.41	310303050	14768	70.43	21300	21300	20900	27650	14950	21300	21011.85	4.86	0	-4099	21766	21532	21316	21082	20866	21650	21200	22	6350	100	15330	50	1	22437330	4712	4.11	0.67	12	0.07	5114.00	31267.00	33550	20220825	-37.41	20150	20230726	4.22	30750	-31.71	20230203	20150	4.22	20230726	33550	-37.41	20220825	20150	4.22	20230726	0.35	Y	284740	100	22 억		1089743	N	N	1528	N	00	N
62	20230822	121005	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21000	-300	5	-1.41	264451850	12580	59.99	21300	21300	20900	27650	14950	21300	21021.61	4.86	0	-3153	21766	21532	21316	21082	20866	21650	21200	22	6350	100	15330	50	1	22437330	4712	4.11	0.67	12	0.06	5114.00	31267.00	33550	20220825	-37.41	20150	20230726	4.22	30750	-31.71	20230203	20150	4.22	20230726	33550	-37.41	20220825	20150	4.22	20230726	0.35	Y	284740	100	22 억		1089743	N	N	1528	N	00	N
63	20230822	111018	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	20950	-350	5	-1.64	189728000	9011	42.97	21300	21300	20900	27650	14950	21300	21055.15	4.86	0	-2578	21766	21532	21316	21082	20866	21650	21200	22	6350	100	15330	50	1	22437330	4701	4.10	0.67	12	0.04	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	0.35	Y	284740	100	22 억		1089743	N	N	1528	N	00	N
64	20230822	101015	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21150	-150	5	-0.70	99414250	4706	22.44	21300	21300	21000	27650	14950	21300	21125.00	4.86	0	-688	21766	21532	21316	21082	20866	21650	21200	22	6350	100	15330	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	0.35	Y	284740	100	22 억		1089743	N	N	1528	N	00	N
65	20230822	091014	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21050	-250	5	-1.17	12126050	574	2.74	21300	21300	21000	27650	14950	21300	21125.52	4.86	0	-310	21766	21532	21316	21082	20866	21650	21200	22	6350	100	15330	50	1	22437330	4723	4.12	0.67	12	0.00	5114.00	31267.00	33550	20220825	-37.26	20150	20230726	4.47	30750	-31.54	20230203	20150	4.47	20230726	33550	-37.26	20220825	20150	4.47	20230726	0.35	Y	284740	100	22 억		1089743	N	N	1528	N	00	N
66	20230821	161013	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21300	100	2	0.47	445467500	20966	123.69	21200	21550	21100	27550	14850	21200	21247.14	4.84	0	2344	21766	21482	21216	20932	20666	21625	21075	22	6350	100	15260	50	1	22437330	4779	4.17	0.68	12	0.09	5114.00	31267.00	33550	20220825	-36.51	20150	20230726	5.71	30750	-30.73	20230203	20150	5.71	20230726	33550	-36.51	20220825	20150	5.71	20230726	0.35	Y	284740	100	22 억		1085332	N	N	1528	N	00	N
67	20230821	151019	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21150	-50	5	-0.24	406036800	19111	112.75	21200	21550	21100	27550	14850	21200	21246.24	4.84	0	1783	21766	21482	21216	20932	20666	21625	21075	22	6350	100	15260	50	1	22437330	4745	4.14	0.68	12	0.09	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	0.35	Y	284740	100	22 억		1085332	N	N	3630	N	00	N
68	20230821	141015	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21150	-50	5	-0.24	350787600	16498	97.33	21200	21550	21100	27550	14850	21200	21262.44	4.84	0	2837	21766	21482	21216	20932	20666	21625	21075	22	6350	100	15260	50	1	22437330	4745	4.14	0.68	12	0.07	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	0.35	Y	284740	100	22 억		1085332	N	N	3630	N	00	N
69	20230821	131026	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21250	50	2	0.24	282676300	13291	78.41	21200	21550	21100	27550	14850	21200	21268.25	4.84	0	2474	21766	21482	21216	20932	20666	21625	21075	22	6350	100	15260	50	1	22437330	4768	4.16	0.68	12	0.06	5114.00	31267.00	33550	20220825	-36.66	20150	20230726	5.46	30750	-30.89	20230203	20150	5.46	20230726	33550	-36.66	20220825	20150	5.46	20230726	0.35	Y	284740	100	22 억		1085332	N	N	3630	N	00	N
70	20230821	121024	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21250	50	2	0.24	239546350	11259	66.42	21200	21550	21100	27550	14850	21200	21275.99	4.84	0	1888	21766	21482	21216	20932	20666	21625	21075	22	6350	100	15260	50	1	22437330	4768	4.16	0.68	12	0.05	5114.00	31267.00	33550	20220825	-36.66	20150	20230726	5.46	30750	-30.89	20230203	20150	5.46	20230726	33550	-36.66	20220825	20150	5.46	20230726	0.35	Y	284740	100	22 억		1085332	N	N	3630	N	00	N
71	20230821	111015	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21250	50	2	0.24	200690100	9429	55.63	21200	21550	21100	27550	14850	21200	21284.36	4.84	0	1263	21766	21482	21216	20932	20666	21625	21075	22	6350	100	15260	50	1	22437330	4768	4.16	0.68	12	0.04	5114.00	31267.00	33550	20220825	-36.66	20150	20230726	5.46	30750	-30.89	20230203	20150	5.46	20230726	33550	-36.66	20220825	20150	5.46	20230726	0.35	Y	284740	100	22 억		1085332	N	N	3630	N	00	N
72	20230821	101013	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21450	250	2	1.18	92349300	4332	25.56	21200	21550	21200	27550	14850	21200	21317.96	4.84	0	464	21766	21482	21216	20932	20666	21625	21075	22	6350	100	15260	50	1	22437330	4813	4.19	0.69	12	0.02	5114.00	31267.00	33550	20220825	-36.07	20150	20230726	6.45	30750	-30.24	20230203	20150	6.45	20230726	33550	-36.07	20220825	20150	6.45	20230726	0.35	Y	284740	100	22 억		1085332	N	N	3630	N	00	N
73	20230821	091023	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21250	50	2	0.24	16904500	797	4.70	21200	21350	21200	27550	14850	21200	21210.18	4.84	0	55	21766	21482	21216	20932	20666	21625	21075	22	6350	100	15260	50	1	22437330	4768	4.16	0.68	12	0.00	5114.00	31267.00	33550	20220825	-36.66	20150	20230726	5.46	30750	-30.89	20230203	20150	5.46	20230726	33550	-36.66	20220825	20150	5.46	20230726	0.35	Y	284740	100	22 억		1085332	N	N	3630	N	00	N
74	20230818	161014	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21200	-250	5	-1.17	358274350	16933	79.72	21000	21500	20950	27850	15050	21450	21158.26	4.83	0	-627	22616	22032	21616	21032	20616	21825	20825	22	6400	100	15440	50	1	22437330	4757	4.15	0.68	12	0.08	5114.00	31267.00	33550	20220825	-36.81	20150	20230726	5.21	30750	-31.06	20230203	20150	5.21	20230726	33550	-36.81	20220825	20150	5.21	20230726	0.35	Y	284740	100	22 억		1082976	N	N	3620	N	00	N
75	20230818	151005	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21100	-350	5	-1.63	307101800	14513	68.33	21000	21500	20950	27850	15050	21450	21160.46	4.83	0	-1047	22616	22032	21616	21032	20616	21825	20825	22	6400	100	15440	50	1	22437330	4734	4.13	0.67	12	0.06	5114.00	31267.00	33550	20220825	-37.11	20150	20230726	4.71	30750	-31.38	20230203	20150	4.71	20230726	33550	-37.11	20220825	20150	4.71	20230726	0.35	Y	284740	100	22 억		1082976	N	N	3175	N	00	N
76	20230818	141014	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21300	-150	5	-0.70	212486700	10031	47.22	21000	21500	20950	27850	15050	21450	21183.00	4.83	0	-1045	22616	22032	21616	21032	20616	21825	20825	22	6400	100	15440	50	1	22437330	4779	4.17	0.68	12	0.04	5114.00	31267.00	33550	20220825	-36.51	20150	20230726	5.71	30750	-30.73	20230203	20150	5.71	20230726	33550	-36.51	20220825	20150	5.71	20230726	0.35	Y	284740	100	22 억		1082976	N	N	3175	N	00	N
77	20230818	131006	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21350	-100	5	-0.47	171114550	8080	38.04	21000	21500	20950	27850	15050	21450	21177.54	4.83	0	-868	22616	22032	21616	21032	20616	21825	20825	22	6400	100	15440	50	1	22437330	4790	4.17	0.68	12	0.04	5114.00	31267.00	33550	20220825	-36.36	20150	20230726	5.96	30750	-30.57	20230203	20150	5.96	20230726	33550	-36.36	20220825	20150	5.96	20230726	0.35	Y	284740	100	22 억		1082976	N	N	3175	N	00	N
78	20230818	121017	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21400	-50	5	-0.23	153207200	7243	34.10	21000	21450	20950	27850	15050	21450	21152.45	4.83	0	-560	22616	22032	21616	21032	20616	21825	20825	22	6400	100	15440	50	1	22437330	4802	4.18	0.68	12	0.03	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	0.35	Y	284740	100	22 억		1082976	N	N	3175	N	00	N
79	20230818	111008	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21300	-150	5	-0.70	114843300	5438	25.60	21000	21350	20950	27850	15050	21450	21118.66	4.83	0	-665	22616	22032	21616	21032	20616	21825	20825	22	6400	100	15440	50	1	22437330	4779	4.17	0.68	12	0.02	5114.00	31267.00	33550	20220825	-36.51	20150	20230726	5.71	30750	-30.73	20230203	20150	5.71	20230726	33550	-36.51	20220825	20150	5.71	20230726	0.35	Y	284740	100	22 억		1082976	N	N	3175	N	00	N
80	20230818	101015	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21150	-300	5	-1.40	84756500	4019	18.92	21000	21250	20950	27850	15050	21450	21088.95	4.83	0	-387	22616	22032	21616	21032	20616	21825	20825	22	6400	100	15440	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	0.35	Y	284740	100	22 억		1082976	N	N	3175	N	00	N
81	20230818	091019	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21000	-450	5	-2.10	31758650	1511	7.11	21000	21200	20950	27850	15050	21450	21018.30	4.83	0	-384	22616	22032	21616	21032	20616	21825	20825	22	6400	100	15440	50	1	22437330	4712	4.11	0.67	12	0.01	5114.00	31267.00	33550	20220825	-37.41	20150	20230726	4.22	30750	-31.71	20230203	20150	4.22	20230726	33550	-37.41	20220825	20150	4.22	20230726	0.35	Y	284740	100	22 억		1082976	N	N	3175	N	00	N
82	20230817	161014	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21450	-550	5	-2.50	455037250	21213	86.01	22200	22200	21200	28600	15400	22000	21450.87	4.84	0	-6082	23433	22716	22233	21516	21033	22475	21275	22	6600	100	15840	50	1	22437330	4813	4.19	0.69	12	0.09	5114.00	31267.00	33550	20220825	-36.07	20150	20230726	6.45	30750	-30.24	20230203	20150	6.45	20230726	33550	-36.07	20220825	20150	6.45	20230726	0.37	Y	284740	100	22 억		1087032	N	N	3175	N	00	N
83	20230817	151020	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21400	-600	5	-2.73	418525900	19511	79.11	22200	22200	21200	28600	15400	22000	21450.77	4.84	0	-5928	23433	22716	22233	21516	21033	22475	21275	22	6600	100	15840	50	1	22437330	4802	4.18	0.68	12	0.09	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	0.37	Y	284740	100	22 억		1087032	N	N	1421	N	00	N
84	20230817	141011	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21350	-650	5	-2.95	370773650	17282	70.07	22200	22200	21200	28600	15400	22000	21454.33	4.84	0	-5464	23433	22716	22233	21516	21033	22475	21275	22	6600	100	15840	50	1	22437330	4790	4.17	0.68	12	0.08	5114.00	31267.00	33550	20220825	-36.36	20150	20230726	5.96	30750	-30.57	20230203	20150	5.96	20230726	33550	-36.36	20220825	20150	5.96	20230726	0.37	Y	284740	100	22 억		1087032	N	N	1421	N	00	N
85	20230817	131008	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21500	-500	5	-2.27	297970950	13887	56.30	22200	22200	21200	28600	15400	22000	21456.83	4.84	0	-4544	23433	22716	22233	21516	21033	22475	21275	22	6600	100	15840	50	1	22437330	4824	4.20	0.69	12	0.06	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	0.37	Y	284740	100	22 억		1087032	N	N	1421	N	00	N
86	20230817	121012	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21500	-500	5	-2.27	281555800	13123	53.21	22200	22200	21200	28600	15400	22000	21455.14	4.84	0	-4392	23433	22716	22233	21516	21033	22475	21275	22	6600	100	15840	50	1	22437330	4824	4.20	0.69	12	0.06	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	0.37	Y	284740	100	22 억		1087032	N	N	1421	N	00	N
87	20230817	111012	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21350	-650	5	-2.95	250083850	11657	47.26	22200	22200	21200	28600	15400	22000	21453.53	4.84	0	-4235	23433	22716	22233	21516	21033	22475	21275	22	6600	100	15840	50	1	22437330	4790	4.17	0.68	12	0.05	5114.00	31267.00	33550	20220825	-36.36	20150	20230726	5.96	30750	-30.57	20230203	20150	5.96	20230726	33550	-36.36	20220825	20150	5.96	20230726	0.37	Y	284740	100	22 억		1087032	N	N	1421	N	00	N
88	20230817	101007	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21300	-700	5	-3.18	217147200	10112	41.00	22200	22200	21200	28600	15400	22000	21474.21	4.84	0	-3255	23433	22716	22233	21516	21033	22475	21275	22	6600	100	15840	50	1	22437330	4779	4.17	0.68	12	0.05	5114.00	31267.00	33550	20220825	-36.51	20150	20230726	5.71	30750	-30.73	20230203	20150	5.71	20230726	33550	-36.51	20220825	20150	5.71	20230726	0.37	Y	284740	100	22 억		1087032	N	N	1421	N	00	N
89	20230817	091006	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21550	-450	5	-2.05	30775700	1421	5.76	22200	22200	21500	28600	15400	22000	21657.78	4.84	0	-987	23433	22716	22233	21516	21033	22475	21275	22	6600	100	15840	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	0.37	Y	284740	100	22 억		1087032	N	N	1421	N	00	N
90	20230816	161011	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22000	-950	5	-4.14	544301300	24637	85.71	22950	22950	21750	29800	16100	22950	22092.84	4.87	0	-6543	23450	23200	22750	22500	22050	23325	22625	22	6850	100	16520	50	1	22437330	4936	4.30	0.70	12	0.11	5114.00	31267.00	33550	20220825	-34.43	20150	20230726	9.18	30750	-28.46	20230203	20150	9.18	20230726	33550	-34.43	20220825	20150	9.18	20230726	0.35	Y	284740	100	22 억		1092137	N	N	1421	N	00	N
91	20230816	151013	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22050	-900	5	-3.92	499850750	22618	78.69	22950	22950	21750	29800	16100	22950	22099.69	4.87	0	-5816	23450	23200	22750	22500	22050	23325	22625	22	6850	100	16520	50	1	22437330	4947	4.31	0.71	12	0.10	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	0.35	Y	284740	100	22 억		1092137	N	N	2994	N	00	N
92	20230816	141011	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22000	-950	5	-4.14	455087700	20588	71.63	22950	22950	21750	29800	16100	22950	22104.51	4.87	0	-4829	23450	23200	22750	22500	22050	23325	22625	22	6850	100	16520	50	1	22437330	4936	4.30	0.70	12	0.09	5114.00	31267.00	33550	20220825	-34.43	20150	20230726	9.18	30750	-28.46	20230203	20150	9.18	20230726	33550	-34.43	20220825	20150	9.18	20230726	0.35	Y	284740	100	22 억		1092137	N	N	2994	N	00	N
93	20230816	131009	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22100	-850	5	-3.70	420251550	19006	66.12	22950	22950	21750	29800	16100	22950	22111.52	4.87	0	-4945	23450	23200	22750	22500	22050	23325	22625	22	6850	100	16520	50	1	22437330	4959	4.32	0.71	12	0.08	5114.00	31267.00	33550	20220825	-34.13	20150	20230726	9.68	30750	-28.13	20230203	20150	9.68	20230726	33550	-34.13	20220825	20150	9.68	20230726	0.35	Y	284740	100	22 억		1092137	N	N	2994	N	00	N
94	20230816	121023	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22000	-950	5	-4.14	392056100	17730	61.68	22950	22950	21750	29800	16100	22950	22112.58	4.87	0	-5205	23450	23200	22750	22500	22050	23325	22625	22	6850	100	16520	50	1	22437330	4936	4.30	0.70	12	0.08	5114.00	31267.00	33550	20220825	-34.43	20150	20230726	9.18	30750	-28.46	20230203	20150	9.18	20230726	33550	-34.43	20220825	20150	9.18	20230726	0.35	Y	284740	100	22 억		1092137	N	N	2994	N	00	N
95	20230816	111018	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22100	-850	5	-3.70	349696300	15808	55.00	22950	22950	21750	29800	16100	22950	22121.48	4.87	0	-4566	23450	23200	22750	22500	22050	23325	22625	22	6850	100	16520	50	1	22437330	4959	4.32	0.71	12	0.07	5114.00	31267.00	33550	20220825	-34.13	20150	20230726	9.68	30750	-28.13	20230203	20150	9.68	20230726	33550	-34.13	20220825	20150	9.68	20230726	0.35	Y	284740	100	22 억		1092137	N	N	2994	N	00	N
96	20230816	101013	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22050	-900	5	-3.92	287692750	12996	45.21	22950	22950	21750	29800	16100	22950	22137.02	4.87	0	-3299	23450	23200	22750	22500	22050	23325	22625	22	6850	100	16520	50	1	22437330	4947	4.31	0.71	12	0.06	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	0.35	Y	284740	100	22 억		1092137	N	N	2994	N	00	N
97	20230816	091008	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22300	-650	5	-2.83	82681000	3667	12.76	22950	22950	22250	29800	16100	22950	22547.31	4.87	0	-2142	23450	23200	22750	22500	22050	23325	22625	22	6850	100	16520	50	1	22437330	5004	4.36	0.71	12	0.02	5114.00	31267.00	33550	20220825	-33.53	20150	20230726	10.67	30750	-27.48	20230203	20150	10.67	20230726	33550	-33.53	20220825	20150	10.67	20230726	0.35	Y	284740	100	22 억		1092137	N	N	2994	N	00	N
98	20230814	161000	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22950	450	2	2.00	649065850	28536	65.47	22500	23000	22300	29250	15750	22500	22745.47	4.84	0	5028	23333	22916	22483	22066	21633	23125	22275	22	6750	100	16200	50	1	22437330	5149	4.49	0.73	12	0.13	5114.00	31267.00	33550	20220825	-31.59	20150	20230726	13.90	30750	-25.37	20230203	20150	13.90	20230726	33550	-31.59	20220825	20150	13.90	20230726	0.33	Y	284740	100	22 억		1086520	N	N	2994	N	00	N
99	20230814	150956	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22900	400	2	1.78	603399950	26546	60.90	22500	23000	22300	29250	15750	22500	22730.35	4.84	0	4985	23333	22916	22483	22066	21633	23125	22275	22	6750	100	16200	50	1	22437330	5138	4.48	0.73	12	0.12	5114.00	31267.00	33550	20220825	-31.74	20150	20230726	13.65	30750	-25.53	20230203	20150	13.65	20230726	33550	-31.74	20220825	20150	13.65	20230726	0.33	Y	284740	100	22 억		1086520	N	N	1911	N	00	N
100	20230814	140959	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22750	250	2	1.11	529005950	23292	53.44	22500	23000	22300	29250	15750	22500	22711.92	4.84	0	5212	23333	22916	22483	22066	21633	23125	22275	22	6750	100	16200	50	1	22437330	5104	4.45	0.73	12	0.10	5114.00	31267.00	33550	20220825	-32.19	20150	20230726	12.90	30750	-26.02	20230203	20150	12.90	20230726	33550	-32.19	20220825	20150	12.90	20230726	0.33	Y	284740	100	22 억		1086520	N	N	1911	N	00	N
101	20230814	130948	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22850	350	2	1.56	459027850	20227	46.41	22500	23000	22300	29250	15750	22500	22693.82	4.84	0	5434	23333	22916	22483	22066	21633	23125	22275	22	6750	100	16200	50	1	22437330	5127	4.47	0.73	12	0.09	5114.00	31267.00	33550	20220825	-31.89	20150	20230726	13.40	30750	-25.69	20230203	20150	13.40	20230726	33550	-31.89	20220825	20150	13.40	20230726	0.33	Y	284740	100	22 억		1086520	N	N	1911	N	00	N
102	20230814	120955	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22750	250	2	1.11	301888050	13363	30.66	22500	22800	22300	29250	15750	22500	22591.34	4.84	0	2816	23333	22916	22483	22066	21633	23125	22275	22	6750	100	16200	50	1	22437330	5104	4.45	0.73	12	0.06	5114.00	31267.00	33550	20220825	-32.19	20150	20230726	12.90	30750	-26.02	20230203	20150	12.90	20230726	33550	-32.19	20220825	20150	12.90	20230726	0.33	Y	284740	100	22 억		1086520	N	N	1911	N	00	N
103	20230814	110949	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22700	200	2	0.89	208568150	9257	21.24	22500	22800	22300	29250	15750	22500	22530.86	4.84	0	1768	23333	22916	22483	22066	21633	23125	22275	22	6750	100	16200	50	1	22437330	5093	4.44	0.73	12	0.04	5114.00	31267.00	33550	20220825	-32.34	20150	20230726	12.66	30750	-26.18	20230203	20150	12.66	20230726	33550	-32.34	20220825	20150	12.66	20230726	0.33	Y	284740	100	22 억		1086520	N	N	1911	N	00	N
104	20230814	100952	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22500	0	3	0.00	180705000	8022	18.40	22500	22800	22300	29250	15750	22500	22526.18	4.84	0	2026	23333	22916	22483	22066	21633	23125	22275	22	6750	100	16200	50	1	22437330	5048	4.40	0.72	12	0.04	5114.00	31267.00	33550	20220825	-32.94	20150	20230726	11.66	30750	-26.83	20230203	20150	11.66	20230726	33550	-32.94	20220825	20150	11.66	20230726	0.33	Y	284740	100	22 억		1086520	N	N	1911	N	00	N
105	20230814	090949	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22700	200	2	0.89	37857150	1680	3.85	22500	22750	22400	29250	15750	22500	22534.02	4.84	0	-203	23333	22916	22483	22066	21633	23125	22275	22	6750	100	16200	50	1	22437330	5093	4.44	0.73	12	0.01	5114.00	31267.00	33550	20220825	-32.34	20150	20230726	12.66	30750	-26.18	20230203	20150	12.66	20230726	33550	-32.34	20220825	20150	12.66	20230726	0.33	Y	284740	100	22 억		1086520	N	N	1911	N	00	N
106	20230811	160949	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22500	200	2	0.90	972261200	43575	90.47	22450	22900	22050	28950	15650	22300	22312.35	4.77	0	4677	22933	22616	22283	21966	21633	22775	22125	22	6650	100	16050	50	1	22437330	5048	4.40	0.72	12	0.19	5114.00	31267.00	33550	20220825	-32.94	20150	20230726	11.66	30750	-26.83	20230203	20150	11.66	20230726	33550	-32.94	20220825	20150	11.66	20230726	0.33	Y	284740	100	22 억		1071054	N	N	1911	N	00	N
107	20230811	150944	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22200	-100	5	-0.45	932325000	41792	86.76	22450	22900	22050	28950	15650	22300	22308.70	4.77	0	4094	22933	22616	22283	21966	21633	22775	22125	22	6650	100	16050	50	1	22437330	4981	4.34	0.71	12	0.19	5114.00	31267.00	33550	20220825	-33.83	20150	20230726	10.17	30750	-27.80	20230203	20150	10.17	20230726	33550	-33.83	20220825	20150	10.17	20230726	0.33	Y	284740	100	22 억		1071054	N	N	2104	N	00	N
108	20230811	140943	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22150	-150	5	-0.67	806886100	36141	75.03	22450	22900	22050	28950	15650	22300	22326.06	4.77	0	2415	22933	22616	22283	21966	21633	22775	22125	22	6650	100	16050	50	1	22437330	4970	4.33	0.71	12	0.16	5114.00	31267.00	33550	20220825	-33.98	20150	20230726	9.93	30750	-27.97	20230203	20150	9.93	20230726	33550	-33.98	20220825	20150	9.93	20230726	0.33	Y	284740	100	22 억		1071054	N	N	2104	N	00	N
109	20230811	130941	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22250	-50	5	-0.22	636219850	28453	59.07	22450	22900	22050	28950	15650	22300	22360.38	4.77	0	541	22933	22616	22283	21966	21633	22775	22125	22	6650	100	16050	50	1	22437330	4992	4.35	0.71	12	0.13	5114.00	31267.00	33550	20220825	-33.68	20150	20230726	10.42	30750	-27.64	20230203	20150	10.42	20230726	33550	-33.68	20220825	20150	10.42	20230726	0.33	Y	284740	100	22 억		1071054	N	N	2104	N	00	N
110	20230811	120933	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22100	-200	5	-0.90	485843550	21665	44.98	22450	22900	22050	28950	15650	22300	22425.27	4.77	0	-407	22933	22616	22283	21966	21633	22775	22125	22	6650	100	16050	50	1	22437330	4959	4.32	0.71	12	0.10	5114.00	31267.00	33550	20220825	-34.13	20150	20230726	9.68	30750	-28.13	20230203	20150	9.68	20230726	33550	-34.13	20220825	20150	9.68	20230726	0.33	Y	284740	100	22 억		1071054	N	N	2104	N	00	N
111	20230811	110934	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22200	-100	5	-0.45	344947700	15298	31.76	22450	22900	22150	28950	15650	22300	22548.55	4.77	0	-61	22933	22616	22283	21966	21633	22775	22125	22	6650	100	16050	50	1	22437330	4981	4.34	0.71	12	0.07	5114.00	31267.00	33550	20220825	-33.83	20150	20230726	10.17	30750	-27.80	20230203	20150	10.17	20230726	33550	-33.83	20220825	20150	10.17	20230726	0.33	Y	284740	100	22 억		1071054	N	N	2104	N	00	N
112	20230811	100929	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22550	250	2	1.12	217847450	9613	19.96	22450	22900	22350	28950	15650	22300	22661.75	4.77	0	1241	22933	22616	22283	21966	21633	22775	22125	22	6650	100	16050	50	1	22437330	5060	4.41	0.72	12	0.04	5114.00	31267.00	33550	20220825	-32.79	20150	20230726	11.91	30750	-26.67	20230203	20150	11.91	20230726	33550	-32.79	20220825	20150	11.91	20230726	0.33	Y	284740	100	22 억		1071054	N	N	2104	N	00	N
113	20230811	090940	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22600	300	2	1.35	43823350	1944	4.04	22450	22700	22350	28950	15650	22300	22542.88	4.77	0	1011	22933	22616	22283	21966	21633	22775	22125	22	6650	100	16050	50	1	22437330	5071	4.42	0.72	12	0.01	5114.00	31267.00	33550	20220825	-32.64	20150	20230726	12.16	30750	-26.50	20230203	20150	12.16	20230726	33550	-32.64	20220825	20150	12.16	20230726	0.33	Y	284740	100	22 억		1071054	N	N	2104	N	00	N
114	20230810	160930	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22300	-50	5	-0.22	1070040400	48167	399.03	22200	22600	21950	29050	15650	22350	22214.99	4.71	0	-4191	22850	22600	22300	22050	21750	22450	21900	22	6700	100	16090	50	1	22437330	5004	4.36	0.71	12	0.21	5114.00	31267.00	33550	20220825	-33.53	20150	20230726	10.67	30750	-27.48	20230203	20150	10.67	20230726	33550	-33.53	20220825	20150	10.67	20230726	0.33	Y	284740	100	22 억		1056723	N	N	2104	N	00	N
115	20230810	150928	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22050	-300	5	-1.34	1015672450	45722	378.78	22200	22600	21950	29050	15650	22350	22213.91	4.71	0	-3222	22850	22600	22300	22050	21750	22450	21900	22	6700	100	16090	50	1	22437330	4947	4.31	0.71	12	0.20	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	0.33	Y	284740	100	22 억		1056723	N	N	637	N	00	N
116	20230810	140930	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22200	-150	5	-0.67	778878300	34985	289.83	22200	22600	22000	29050	15650	22350	22263.06	4.71	0	-3200	22850	22600	22300	22050	21750	22450	21900	22	6700	100	16090	50	1	22437330	4981	4.34	0.71	12	0.16	5114.00	31267.00	33550	20220825	-33.83	20150	20230726	10.17	30750	-27.80	20230203	20150	10.17	20230726	33550	-33.83	20220825	20150	10.17	20230726	0.33	Y	284740	100	22 억		1056723	N	N	637	N	00	N
117	20230810	130920	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22050	-300	5	-1.34	616161200	27620	228.81	22200	22600	22050	29050	15650	22350	22308.43	4.71	0	-831	22850	22600	22300	22050	21750	22450	21900	22	6700	100	16090	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	0.33	Y	284740	100	22 억		1056723	N	N	637	N	00	N
118	20230810	120938	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22200	-150	5	-0.67	475622200	21276	176.26	22200	22600	22150	29050	15650	22350	22354.88	4.71	0	1542	22850	22600	22300	22050	21750	22450	21900	22	6700	100	16090	50	1	22437330	4981	4.34	0.71	12	0.09	5114.00	31267.00	33550	20220825	-33.83	20150	20230726	10.17	30750	-27.80	20230203	20150	10.17	20230726	33550	-33.83	20220825	20150	10.17	20230726	0.33	Y	284740	100	22 억		1056723	N	N	637	N	00	N
119	20230810	110939	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22400	50	2	0.22	368394200	16460	136.36	22200	22600	22150	29050	15650	22350	22381.29	4.71	0	3699	22850	22600	22300	22050	21750	22450	21900	22	6700	100	16090	50	1	22437330	5026	4.38	0.72	12	0.07	5114.00	31267.00	33550	20220825	-33.23	20150	20230726	11.17	30750	-27.15	20230203	20150	11.17	20230726	33550	-33.23	20220825	20150	11.17	20230726	0.33	Y	284740	100	22 억		1056723	N	N	637	N	00	N
120	20230810	100933	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22450	100	2	0.45	282051600	12605	104.42	22200	22600	22150	29050	15650	22350	22376.29	4.71	0	4382	22850	22600	22300	22050	21750	22450	21900	22	6700	100	16090	50	1	22437330	5037	4.39	0.72	12	0.06	5114.00	31267.00	33550	20220825	-33.08	20150	20230726	11.41	30750	-26.99	20230203	20150	11.41	20230726	33550	-33.08	20220825	20150	11.41	20230726	0.33	Y	284740	100	22 억		1056723	N	N	637	N	00	N
121	20230810	090944	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22350	0	3	0.00	13878650	620	5.14	22200	22550	22200	29050	15650	22350	22388.59	4.71	0	84	22850	22600	22300	22050	21750	22450	21900	22	6700	100	16090	50	1	22437330	5015	4.37	0.71	12	0.00	5114.00	31267.00	33550	20220825	-33.38	20150	20230726	10.92	30750	-27.32	20230203	20150	10.92	20230726	33550	-33.38	20220825	20150	10.92	20230726	0.33	Y	284740	100	22 억		1056723	N	N	637	N	00	N
122	20230809	160930	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22350	50	2	0.22	267505700	12065	111.96	22550	22550	22000	28950	15650	22300	22171.35	4.69	0	-878	23333	22816	22283	21766	21233	22550	21500	22	6650	100	16050	50	1	22437330	5015	4.37	0.71	12	0.05	5114.00	31267.00	33550	20220825	-33.38	20150	20230726	10.92	30750	-27.32	20230203	20150	10.92	20230726	33550	-33.38	20220825	20150	10.92	20230726	0.34	Y	284740	100	22 억		1053356	N	N	637	N	00	N
123	20230809	150918	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22150	-150	5	-0.67	248274050	11202	103.95	22550	22550	22000	28950	15650	22300	22163.37	4.69	0	-1154	23333	22816	22283	21766	21233	22550	21500	22	6650	100	16050	50	1	22437330	4970	4.33	0.71	12	0.05	5114.00	31267.00	33550	20220825	-33.98	20150	20230726	9.93	30750	-27.97	20230203	20150	9.93	20230726	33550	-33.98	20220825	20150	9.93	20230726	0.34	Y	284740	100	22 억		1053356	N	N	594	N	00	N
124	20230809	140916	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22200	-100	5	-0.45	211209000	9532	88.46	22550	22550	22000	28950	15650	22300	22157.89	4.69	0	-1142	23333	22816	22283	21766	21233	22550	21500	22	6650	100	16050	50	1	22437330	4981	4.34	0.71	12	0.04	5114.00	31267.00	33550	20220825	-33.83	20150	20230726	10.17	30750	-27.80	20230203	20150	10.17	20230726	33550	-33.83	20220825	20150	10.17	20230726	0.34	Y	284740	100	22 억		1053356	N	N	594	N	00	N
125	20230809	130938	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22200	-100	5	-0.45	173469750	7829	72.65	22550	22550	22000	28950	15650	22300	22157.33	4.69	0	-929	23333	22816	22283	21766	21233	22550	21500	22	6650	100	16050	50	1	22437330	4981	4.34	0.71	12	0.03	5114.00	31267.00	33550	20220825	-33.83	20150	20230726	10.17	30750	-27.80	20230203	20150	10.17	20230726	33550	-33.83	20220825	20150	10.17	20230726	0.34	Y	284740	100	22 억		1053356	N	N	594	N	00	N
126	20230809	120936	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22150	-150	5	-0.67	139727750	6306	58.52	22550	22550	22000	28950	15650	22300	22157.91	4.69	0	-373	23333	22816	22283	21766	21233	22550	21500	22	6650	100	16050	50	1	22437330	4970	4.33	0.71	12	0.03	5114.00	31267.00	33550	20220825	-33.98	20150	20230726	9.93	30750	-27.97	20230203	20150	9.93	20230726	33550	-33.98	20220825	20150	9.93	20230726	0.34	Y	284740	100	22 억		1053356	N	N	594	N	00	N
127	20230809	110928	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22150	-150	5	-0.67	115473050	5209	48.34	22550	22550	22000	28950	15650	22300	22167.99	4.69	0	27	23333	22816	22283	21766	21233	22550	21500	22	6650	100	16050	50	1	22437330	4970	4.33	0.71	12	0.02	5114.00	31267.00	33550	20220825	-33.98	20150	20230726	9.93	30750	-27.97	20230203	20150	9.93	20230726	33550	-33.98	20220825	20150	9.93	20230726	0.34	Y	284740	100	22 억		1053356	N	N	594	N	00	N
128	20230809	100916	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22350	50	2	0.22	55287200	2497	23.17	22550	22550	22000	28950	15650	22300	22141.45	4.69	0	551	23333	22816	22283	21766	21233	22550	21500	22	6650	100	16050	50	1	22437330	5015	4.37	0.71	12	0.01	5114.00	31267.00	33550	20220825	-33.38	20150	20230726	10.92	30750	-27.32	20230203	20150	10.92	20230726	33550	-33.38	20220825	20150	10.92	20230726	0.34	Y	284740	100	22 억		1053356	N	N	594	N	00	N
129	20230809	090921	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22250	-50	5	-0.22	13300500	601	5.58	22550	22550	22000	28950	15650	22300	22130.62	4.69	0	92	23333	22816	22283	21766	21233	22550	21500	22	6650	100	16050	50	1	22437330	4992	4.35	0.71	12	0.00	5114.00	31267.00	33550	20220825	-33.68	20150	20230726	10.42	30750	-27.64	20230203	20150	10.42	20230726	33550	-33.68	20220825	20150	10.42	20230726	0.34	Y	284740	100	22 억		1053356	N	N	594	N	00	N
130	20230808	160939	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22300	-150	5	-0.67	240485250	10776	50.07	22550	22800	21750	29150	15750	22450	22316.75	4.69	10	209	23116	22782	22516	22182	21916	22950	22350	22	6700	100	16160	50	1	22437330	5004	4.36	0.71	12	0.05	5114.00	31267.00	33550	20220825	-33.53	20150	20230726	10.67	30750	-27.48	20230203	20150	10.67	20230726	33550	-33.53	20220825	20150	10.67	20230726	0.34	Y	284740	100	22 억		1052679	N	N	594	N	00	N
131	20230808	150927	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22250	-200	5	-0.89	228676900	10246	47.61	22550	22800	21750	29150	15750	22450	22318.65	4.69	10	253	23116	22782	22516	22182	21916	22950	22350	22	6700	100	16160	50	1	22437330	4992	4.35	0.71	12	0.05	5114.00	31267.00	33550	20220825	-33.68	20150	20230726	10.42	30750	-27.64	20230203	20150	10.42	20230726	33550	-33.68	20220825	20150	10.42	20230726	0.34	Y	284740	100	22 억		1052679	N	N	496	N	00	N
132	20230808	140924	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22400	-50	5	-0.22	192891600	8639	40.14	22550	22800	21750	29150	15750	22450	22328.00	4.69	10	625	23116	22782	22516	22182	21916	22950	22350	22	6700	100	16160	50	1	22437330	5026	4.38	0.72	12	0.04	5114.00	31267.00	33550	20220825	-33.23	20150	20230726	11.17	30750	-27.15	20230203	20150	11.17	20230726	33550	-33.23	20220825	20150	11.17	20230726	0.34	Y	284740	100	22 억		1052679	N	N	496	N	00	N
133	20230808	130915	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22400	-50	5	-0.22	168428750	7547	35.07	22550	22800	21750	29150	15750	22450	22317.31	4.69	10	971	23116	22782	22516	22182	21916	22950	22350	22	6700	100	16160	50	1	22437330	5026	4.38	0.72	12	0.03	5114.00	31267.00	33550	20220825	-33.23	20150	20230726	11.17	30750	-27.15	20230203	20150	11.17	20230726	33550	-33.23	20220825	20150	11.17	20230726	0.34	Y	284740	100	22 억		1052679	N	N	496	N	00	N
134	20230808	120922	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22400	-50	5	-0.22	148981000	6678	31.03	22550	22800	21750	29150	15750	22450	22309.22	4.69	10	1031	23116	22782	22516	22182	21916	22950	22350	22	6700	100	16160	50	1	22437330	5026	4.38	0.72	12	0.03	5114.00	31267.00	33550	20220825	-33.23	20150	20230726	11.17	30750	-27.15	20230203	20150	11.17	20230726	33550	-33.23	20220825	20150	11.17	20230726	0.34	Y	284740	100	22 억		1052679	N	N	496	N	00	N
135	20230808	110909	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22300	-150	5	-0.67	111752250	5008	23.27	22550	22800	21750	29150	15750	22450	22314.75	4.69	10	221	23116	22782	22516	22182	21916	22950	22350	22	6700	100	16160	50	1	22437330	5004	4.36	0.71	12	0.02	5114.00	31267.00	33550	20220825	-33.53	20150	20230726	10.67	30750	-27.48	20230203	20150	10.67	20230726	33550	-33.53	20220825	20150	10.67	20230726	0.34	Y	284740	100	22 억		1052679	N	N	496	N	00	N
136	20230808	100923	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22500	50	2	0.22	48813550	2162	10.05	22550	22800	22400	29150	15750	22450	22577.96	4.69	10	-546	23116	22782	22516	22182	21916	22950	22350	22	6700	100	16160	50	1	22437330	5048	4.40	0.72	12	0.01	5114.00	31267.00	33550	20220825	-32.94	20150	20230726	11.66	30750	-26.83	20230203	20150	11.66	20230726	33550	-32.94	20220825	20150	11.66	20230726	0.34	Y	284740	100	22 억		1052679	N	N	496	N	00	N
137	20230808	090927	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22600	150	2	0.67	3912850	173	0.80	22550	22800	22550	29150	15750	22450	22617.63	4.69	10	-61	23116	22782	22516	22182	21916	22950	22350	22	6700	100	16160	50	1	22437330	5071	4.42	0.72	12	0.00	5114.00	31267.00	33550	20220825	-32.64	20150	20230726	12.16	30750	-26.50	20230203	20150	12.16	20230726	33550	-32.64	20220825	20150	12.16	20230726	0.34	Y	284740	100	22 억		1052679	N	N	496	N	00	N
138	20230807	160918	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22450	200	2	0.90	485947750	21521	191.45	22250	22850	22250	28900	15600	22250	22580.18	4.67	0	2472	22750	22500	22150	21900	21550	22625	22025	22	6650	100	16020	50	1	22437330	5037	4.39	0.72	12	0.10	5114.00	31267.00	33550	20220825	-33.08	20150	20230726	11.41	30750	-26.99	20230203	20150	11.41	20230726	33550	-33.08	20220825	20150	11.41	20230726	0.34	Y	284740	100	22 억		1046717	N	N	496	N	00	N
139	20230807	150919	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22550	300	2	1.35	455171150	20154	179.29	22250	22850	22250	28900	15600	22250	22584.66	4.67	0	2340	22750	22500	22150	21900	21550	22625	22025	22	6650	100	16020	50	1	22437330	5060	4.41	0.72	12	0.09	5114.00	31267.00	33550	20220825	-32.79	20150	20230726	11.91	30750	-26.67	20230203	20150	11.91	20230726	33550	-32.79	20220825	20150	11.91	20230726	0.34	Y	284740	100	22 억		1046717	N	N	1047	N	00	N
140	20230807	140923	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22650	400	2	1.80	392694150	17393	154.73	22250	22850	22250	28900	15600	22250	22577.71	4.67	0	3276	22750	22500	22150	21900	21550	22625	22025	22	6650	100	16020	50	1	22437330	5082	4.43	0.72	12	0.08	5114.00	31267.00	33550	20220825	-32.49	20150	20230726	12.41	30750	-26.34	20230203	20150	12.41	20230726	33550	-32.49	20220825	20150	12.41	20230726	0.34	Y	284740	100	22 억		1046717	N	N	1047	N	00	N
141	20230807	130913	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22700	450	2	2.02	332783850	14741	131.14	22250	22850	22250	28900	15600	22250	22575.39	4.67	0	1792	22750	22500	22150	21900	21550	22625	22025	22	6650	100	16020	50	1	22437330	5093	4.44	0.73	12	0.07	5114.00	31267.00	33550	20220825	-32.34	20150	20230726	12.66	30750	-26.18	20230203	20150	12.66	20230726	33550	-32.34	20220825	20150	12.66	20230726	0.34	Y	284740	100	22 억		1046717	N	N	1047	N	00	N
142	20230807	120913	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22650	400	2	1.80	235173300	10449	92.95	22250	22700	22250	28900	15600	22250	22506.78	4.67	0	2222	22750	22500	22150	21900	21550	22625	22025	22	6650	100	16020	50	1	22437330	5082	4.43	0.72	12	0.05	5114.00	31267.00	33550	20220825	-32.49	20150	20230726	12.41	30750	-26.34	20230203	20150	12.41	20230726	33550	-32.49	20220825	20150	12.41	20230726	0.34	Y	284740	100	22 억		1046717	N	N	1047	N	00	N
143	20230807	110904	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22500	250	2	1.12	121270350	5395	47.99	22250	22600	22250	28900	15600	22250	22478.29	4.67	0	1239	22750	22500	22150	21900	21550	22625	22025	22	6650	100	16020	50	1	22437330	5048	4.40	0.72	12	0.02	5114.00	31267.00	33550	20220825	-32.94	20150	20230726	11.66	30750	-26.83	20230203	20150	11.66	20230726	33550	-32.94	20220825	20150	11.66	20230726	0.34	Y	284740	100	22 억		1046717	N	N	1047	N	00	N
144	20230807	100917	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22550	300	2	1.35	63047500	2808	24.98	22250	22600	22250	28900	15600	22250	22452.81	4.67	0	926	22750	22500	22150	21900	21550	22625	22025	22	6650	100	16020	50	1	22437330	5060	4.41	0.72	12	0.01	5114.00	31267.00	33550	20220825	-32.79	20150	20230726	11.91	30750	-26.67	20230203	20150	11.91	20230726	33550	-32.79	20220825	20150	11.91	20230726	0.34	Y	284740	100	22 억		1046717	N	N	1047	N	00	N
145	20230807	090914	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22450	200	2	0.90	19624950	877	7.80	22250	22450	22250	28900	15600	22250	22377.37	4.67	0	182	22750	22500	22150	21900	21550	22625	22025	22	6650	100	16020	50	1	22437330	5037	4.39	0.72	12	0.00	5114.00	31267.00	33550	20220825	-33.08	20150	20230726	11.41	30750	-26.99	20230203	20150	11.41	20230726	33550	-33.08	20220825	20150	11.41	20230726	0.34	Y	284740	100	22 억		1046717	N	N	1047	N	00	N
146	20230804	160908	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22250	500	2	2.30	248133650	11191	59.21	21800	22400	21800	28250	15250	21750	22172.61	4.58	0	2269	22383	22066	21733	21416	21083	21900	21250	22	6500	100	15660	50	1	22437330	4992	4.35	0.71	12	0.05	5114.00	31267.00	33550	20220825	-33.68	20150	20230726	10.42	30750	-27.64	20230203	20150	10.42	20230726	33550	-33.68	20220825	20150	10.42	20230726	0.34	Y	284740	100	22 억		1026537	N	N	997	N	00	N
147	20230804	150907	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22250	500	2	2.30	223259050	10073	53.29	21800	22400	21800	28250	15250	21750	22164.11	4.58	0	2137	22383	22066	21733	21416	21083	21900	21250	22	6500	100	15660	50	1	22437330	4992	4.35	0.71	12	0.04	5114.00	31267.00	33550	20220825	-33.68	20150	20230726	10.42	30750	-27.64	20230203	20150	10.42	20230726	33550	-33.68	20220825	20150	10.42	20230726	0.34	Y	284740	100	22 억		1026537	N	N	1895	N	00	N
148	20230804	140920	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22200	450	2	2.07	202302050	9130	48.30	21800	22400	21800	28250	15250	21750	22157.95	4.58	0	1988	22383	22066	21733	21416	21083	21900	21250	22	6500	100	15660	50	1	22437330	4981	4.34	0.71	12	0.04	5114.00	31267.00	33550	20220825	-33.83	20150	20230726	10.17	30750	-27.80	20230203	20150	10.17	20230726	33550	-33.83	20220825	20150	10.17	20230726	0.34	Y	284740	100	22 억		1026537	N	N	1895	N	00	N
149	20230804	130904	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22250	500	2	2.30	185513150	8375	44.31	21800	22400	21800	28250	15250	21750	22150.82	4.58	0	1716	22383	22066	21733	21416	21083	21900	21250	22	6500	100	15660	50	1	22437330	4992	4.35	0.71	12	0.04	5114.00	31267.00	33550	20220825	-33.68	20150	20230726	10.42	30750	-27.64	20230203	20150	10.42	20230726	33550	-33.68	20220825	20150	10.42	20230726	0.34	Y	284740	100	22 억		1026537	N	N	1895	N	00	N
150	20230804	120900	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22200	450	2	2.07	175191250	7910	41.85	21800	22400	21800	28250	15250	21750	22148.07	4.58	0	1810	22383	22066	21733	21416	21083	21900	21250	22	6500	100	15660	50	1	22437330	4981	4.34	0.71	12	0.04	5114.00	31267.00	33550	20220825	-33.83	20150	20230726	10.17	30750	-27.80	20230203	20150	10.17	20230726	33550	-33.83	20220825	20150	10.17	20230726	0.34	Y	284740	100	22 억		1026537	N	N	1895	N	00	N
151	20230804	110912	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22250	500	2	2.30	154780450	6991	36.99	21800	22400	21800	28250	15250	21750	22139.96	4.58	0	2086	22383	22066	21733	21416	21083	21900	21250	22	6500	100	15660	50	1	22437330	4992	4.35	0.71	12	0.03	5114.00	31267.00	33550	20220825	-33.68	20150	20230726	10.42	30750	-27.64	20230203	20150	10.42	20230726	33550	-33.68	20220825	20150	10.42	20230726	0.34	Y	284740	100	22 억		1026537	N	N	1895	N	00	N
152	20230804	100855	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22350	600	2	2.76	112486750	5087	26.91	21800	22400	21800	28250	15250	21750	22112.59	4.58	0	1986	22383	22066	21733	21416	21083	21900	21250	22	6500	100	15660	50	1	22437330	5015	4.37	0.71	12	0.02	5114.00	31267.00	33550	20220825	-33.38	20150	20230726	10.92	30750	-27.32	20230203	20150	10.92	20230726	33550	-33.38	20220825	20150	10.92	20230726	0.34	Y	284740	100	22 억		1026537	N	N	1895	N	00	N
153	20230804	090856	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21850	100	2	0.46	10543050	482	2.55	21800	22000	21800	28250	15250	21750	21873.55	4.58	0	267	22383	22066	21733	21416	21083	21900	21250	22	6500	100	15660	50	1	22437330	4903	4.27	0.70	12	0.00	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	0.34	Y	284740	100	22 억		1026537	N	N	1895	N	00	N
154	20230803	160858	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21750	50	2	0.23	408125850	18799	114.20	22050	22050	21400	28200	15200	21700	21709.98	4.57	0	-1580	22366	22032	21866	21532	21366	21950	21450	22	6500	100	15620	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	0.34	Y	284740	100	22 억		1025383	N	N	1895	N	00	N
155	20230803	150906	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21850	150	2	0.69	371696300	17126	104.03	22050	22050	21400	28200	15200	21700	21703.63	4.57	0	-1777	22366	22032	21866	21532	21366	21950	21450	22	6500	100	15620	50	1	22437330	4903	4.27	0.70	12	0.08	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	0.34	Y	284740	100	22 억		1025383	N	N	1140	N	00	N
156	20230803	140857	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21800	100	2	0.46	295941900	13658	82.97	22050	22050	21400	28200	15200	21700	21668.03	4.57	0	-696	22366	22032	21866	21532	21366	21950	21450	22	6500	100	15620	50	1	22437330	4891	4.26	0.70	12	0.06	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	0.34	Y	284740	100	22 억		1025383	N	N	1140	N	00	N
157	20230803	130900	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21950	250	2	1.15	242065600	11195	68.01	22050	22050	21400	28200	15200	21700	21622.65	4.57	0	-339	22366	22032	21866	21532	21366	21950	21450	22	6500	100	15620	50	1	22437330	4925	4.29	0.70	12	0.05	5114.00	31267.00	33550	20220825	-34.58	20150	20230726	8.93	30750	-28.62	20230203	20150	8.93	20230726	33550	-34.58	20220825	20150	8.93	20230726	0.34	Y	284740	100	22 억		1025383	N	N	1140	N	00	N
158	20230803	120905	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21800	100	2	0.46	197728700	9170	55.70	22050	22050	21400	28200	15200	21700	21562.56	4.57	0	458	22366	22032	21866	21532	21366	21950	21450	22	6500	100	15620	50	1	22437330	4891	4.26	0.70	12	0.04	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	0.34	Y	284740	100	22 억		1025383	N	N	1140	N	00	N
159	20230803	110853	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21450	-250	5	-1.15	130522650	6056	36.79	22050	22050	21400	28200	15200	21700	21552.62	4.57	0	607	22366	22032	21866	21532	21366	21950	21450	22	6500	100	15620	50	1	22437330	4813	4.19	0.69	12	0.03	5114.00	31267.00	33550	20220825	-36.07	20150	20230726	6.45	30750	-30.24	20230203	20150	6.45	20230726	33550	-36.07	20220825	20150	6.45	20230726	0.34	Y	284740	100	22 억		1025383	N	N	1140	N	00	N
160	20230803	100851	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21500	-200	5	-0.92	87380900	4049	24.60	22050	22050	21400	28200	15200	21700	21580.86	4.57	0	639	22366	22032	21866	21532	21366	21950	21450	22	6500	100	15620	50	1	22437330	4824	4.20	0.69	12	0.02	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		1025383	N	N	1140	N	00	N
161	20230803	090853	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21600	-100	5	-0.46	19129000	880	5.35	22050	22050	21550	28200	15200	21700	21737.50	4.57	0	221	22366	22032	21866	21532	21366	21950	21450	22	6500	100	15620	50	1	22437330	4846	4.22	0.69	12	0.00	5114.00	31267.00	33550	20220825	-35.62	20150	20230726	7.20	30750	-29.76	20230203	20150	7.20	20230726	33550	-35.62	20220825	20150	7.20	20230726	0.34	Y	284740	100	22 억		1025383	N	N	1140	N	00	N
162	20230802	160859	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21700	-350	5	-1.59	360277900	16455	156.21	22100	22200	21700	28650	15450	22050	21896.17	4.53	0	339	22583	22316	21833	21566	21083	22450	21700	22	6600	100	15870	50	1	22437330	4869	4.24	0.69	12	0.07	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		1016405	N	N	1140	N	00	N
163	20230802	150910	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21850	-200	5	-0.91	343391500	15680	148.85	22100	22200	21700	28650	15450	22050	21899.97	4.53	0	270	22583	22316	21833	21566	21083	22450	21700	22	6600	100	15870	50	1	22437330	4903	4.27	0.70	12	0.07	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	0.34	Y	284740	100	22 억		1016405	N	N	762	N	00	N
164	20230802	140859	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21750	-300	5	-1.36	255821000	11667	110.76	22100	22200	21700	28650	15450	22050	21926.89	4.53	0	284	22583	22316	21833	21566	21083	22450	21700	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	0.34	Y	284740	100	22 억		1016405	N	N	762	N	00	N
165	20230802	130853	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21850	-200	5	-0.91	214996700	9795	92.98	22100	22200	21700	28650	15450	22050	21949.64	4.53	0	1041	22583	22316	21833	21566	21083	22450	21700	22	6600	100	15870	50	1	22437330	4903	4.27	0.70	12	0.04	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	0.34	Y	284740	100	22 억		1016405	N	N	762	N	00	N
166	20230802	120848	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22000	-50	5	-0.23	169389050	7719	73.28	22100	22200	21700	28650	15450	22050	21944.43	4.53	0	1108	22583	22316	21833	21566	21083	22450	21700	22	6600	100	15870	50	1	22437330	4936	4.30	0.70	12	0.03	5114.00	31267.00	33550	20220825	-34.43	20150	20230726	9.18	30750	-28.46	20230203	20150	9.18	20230726	33550	-34.43	20220825	20150	9.18	20230726	0.34	Y	284740	100	22 억		1016405	N	N	762	N	00	N
167	20230802	110850	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22100	50	2	0.23	120424800	5506	52.27	22100	22150	21700	28650	15450	22050	21871.56	4.53	0	1331	22583	22316	21833	21566	21083	22450	21700	22	6600	100	15870	50	1	22437330	4959	4.32	0.71	12	0.02	5114.00	31267.00	33550	20220825	-34.13	20150	20230726	9.68	30750	-28.13	20230203	20150	9.68	20230726	33550	-34.13	20220825	20150	9.68	20230726	0.34	Y	284740	100	22 억		1016405	N	N	762	N	00	N
168	20230802	100852	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21850	-200	5	-0.91	78799000	3617	34.34	22100	22100	21700	28650	15450	22050	21785.73	4.53	0	986	22583	22316	21833	21566	21083	22450	21700	22	6600	100	15870	50	1	22437330	4903	4.27	0.70	12	0.02	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	0.34	Y	284740	100	22 억		1016405	N	N	762	N	00	N
169	20230802	090851	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21800	-250	5	-1.13	5878750	268	2.54	22100	22100	21800	28650	15450	22050	21935.63	4.53	0	7	22583	22316	21833	21566	21083	22450	21700	22	6600	100	15870	50	1	22437330	4891	4.26	0.70	12	0.00	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	0.34	Y	284740	100	22 억		1016405	N	N	762	N	00	N
170	20230801	160851	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22050	500	2	2.32	230084050	10534	58.20	21350	22100	21350	28000	15100	21550	21842.02	4.52	0	1678	22350	21950	21600	21200	20850	21775	21025	22	6450	100	15510	50	1	22437330	4947	4.31	0.71	12	0.05	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	0.34	Y	284740	100	22 억		1015194	N	N	762	N	00	N
171	20230801	150847	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22050	500	2	2.32	207288750	9500	52.49	21350	22100	21350	28000	15100	21550	21819.87	4.52	0	1190	22350	21950	21600	21200	20850	21775	21025	22	6450	100	15510	50	1	22437330	4947	4.31	0.71	12	0.04	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	0.34	Y	284740	100	22 억		1015194	N	N	2863	N	00	N
172	20230801	140903	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	22000	450	2	2.09	191077650	8763	48.41	21350	22100	21350	28000	15100	21550	21805.05	4.52	0	1086	22350	21950	21600	21200	20850	21775	21025	22	6450	100	15510	50	1	22437330	4936	4.30	0.70	12	0.04	5114.00	31267.00	33550	20220825	-34.43	20150	20230726	9.18	30750	-28.46	20230203	20150	9.18	20230726	33550	-34.43	20220825	20150	9.18	20230726	0.34	Y	284740	100	22 억		1015194	N	N	2863	N	00	N
173	20230801	130843	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21950	400	2	1.86	157345600	7228	39.93	21350	22100	21350	28000	15100	21550	21768.90	4.52	0	1340	22350	21950	21600	21200	20850	21775	21025	22	6450	100	15510	50	1	22437330	4925	4.29	0.70	12	0.03	5114.00	31267.00	33550	20220825	-34.58	20150	20230726	8.93	30750	-28.62	20230203	20150	8.93	20230726	33550	-34.58	20220825	20150	8.93	20230726	0.34	Y	284740	100	22 억		1015194	N	N	2863	N	00	N
174	20230801	120844	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21900	350	2	1.62	125499900	5778	31.92	21350	21950	21350	28000	15100	21550	21720.30	4.52	0	1271	22350	21950	21600	21200	20850	21775	21025	22	6450	100	15510	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	0.34	Y	284740	100	22 억		1015194	N	N	2863	N	00	N
175	20230801	110840	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21900	350	2	1.62	101969800	4702	25.98	21350	21900	21350	28000	15100	21550	21686.47	4.52	0	1668	22350	21950	21600	21200	20850	21775	21025	22	6450	100	15510	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	0.34	Y	284740	100	22 억		1015194	N	N	2863	N	00	N
176	20230801	100846	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21800	250	2	1.16	86287750	3984	22.01	21350	21800	21350	28000	15100	21550	21658.57	4.52	0	1679	22350	21950	21600	21200	20850	21775	21025	22	6450	100	15510	50	1	22437330	4891	4.26	0.70	12	0.02	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	0.34	Y	284740	100	22 억		1015194	N	N	2863	N	00	N
177	20230801	090838	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	21600	50	2	0.23	17731750	827	4.57	21350	21650	21350	28000	15100	21550	21441.05	4.52	0	424	22350	21950	21600	21200	20850	21775	21025	22	6450	100	15510	50	1	22437330	4846	4.22	0.69	12	0.00	5114.00	31267.00	33550	20220825	-35.62	20150	20230726	7.20	30750	-29.76	20230203	20150	7.20	20230726	33550	-35.62	20220825	20150	7.20	20230726	0.34	Y	284740	100	22 억		1015194	N	N	2863	N	00	N