KissMeData/028050/price/prices-20230601.csv at cd2886aae8d800c4ce068c08ecea8d00bc868332

Files

2024-11-17 15:27:48 +09:00

42 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160342	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28300	200	2	0.71	14339031000	508579	135.65	28100	28500	27650	36500	19700	28100	28194.11	47.78	0	-29483	28766	28432	28216	27882	27666	28325	27775	9800	8400	5000	21910	50	1	196000000	55468	8.34	2.06	12	0.26	3393.00	13741.00	32400	20230405	-12.65	18450	20220715	53.39	32400	-12.65	20230405	21950	28.93	20230104	32400	-12.65	20230405	18450	53.39	20220715	0.57	Y	028050	5000	9800 억	93657595	N	N	46960	N	N
3	20230630	150344	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28350	250	2	0.89	11827759750	419885	111.99	28100	28500	27650	36500	19700	28100	28169.05	47.78	0	-2478	28766	28432	28216	27882	27666	28325	27775	9800	8400	5000	21910	50	1	196000000	55566	8.36	2.06	12	0.21	3393.00	13741.00	32400	20230405	-12.50	18450	20220715	53.66	32400	-12.50	20230405	21950	29.16	20230104	32400	-12.50	20230405	18450	53.66	20220715	0.57	Y	028050	5000	9800 억	93657595	N	N	39411	N	N
4	20230630	140343	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28300	200	2	0.71	10488427250	372611	99.39	28100	28500	27650	36500	19700	28100	28148.47	47.78	0	6093	28766	28432	28216	27882	27666	28325	27775	9800	8400	5000	21910	50	1	196000000	55468	8.34	2.06	12	0.19	3393.00	13741.00	32400	20230405	-12.65	18450	20220715	53.39	32400	-12.65	20230405	21950	28.93	20230104	32400	-12.65	20230405	18450	53.39	20220715	0.57	Y	028050	5000	9800 억	93657595	N	N	39411	N	N
5	20230630	130344	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28300	200	2	0.71	8013963650	285488	76.15	28100	28350	27650	36500	19700	28100	28071.10	47.78	0	-10441	28766	28432	28216	27882	27666	28325	27775	9800	8400	5000	21910	50	1	196000000	55468	8.34	2.06	12	0.15	3393.00	13741.00	32400	20230405	-12.65	18450	20220715	53.39	32400	-12.65	20230405	21950	28.93	20230104	32400	-12.65	20230405	18450	53.39	20220715	0.57	Y	028050	5000	9800 억	93657595	N	N	39411	N	N
6	20230630	120341	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28000	-100	5	-0.36	6142830050	219048	58.43	28100	28300	27650	36500	19700	28100	28043.29	47.78	0	-13767	28766	28432	28216	27882	27666	28325	27775	9800	8400	5000	21910	50	1	196000000	54880	8.25	2.04	12	0.11	3393.00	13741.00	32400	20230405	-13.58	18450	20220715	51.76	32400	-13.58	20230405	21950	27.56	20230104	32400	-13.58	20230405	18450	51.76	20220715	0.57	Y	028050	5000	9800 억	93657595	N	N	39411	N	N
7	20230630	110343	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28100	0	3	0.00	5242710750	186984	49.87	28100	28300	27650	36500	19700	28100	28038.27	47.78	0	-2711	28766	28432	28216	27882	27666	28325	27775	9800	8400	5000	21910	50	1	196000000	55076	8.28	2.04	12	0.10	3393.00	13741.00	32400	20230405	-13.27	18450	20220715	52.30	32400	-13.27	20230405	21950	28.02	20230104	32400	-13.27	20230405	18450	52.30	20220715	0.57	Y	028050	5000	9800 억	93657595	N	N	39411	N	N
8	20230630	100343	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28200	100	2	0.36	4093230650	146213	39.00	28100	28250	27650	36500	19700	28100	27994.95	47.78	0	4683	28766	28432	28216	27882	27666	28325	27775	9800	8400	5000	21910	50	1	196000000	55272	8.31	2.05	12	0.07	3393.00	13741.00	32400	20230405	-12.96	18450	20220715	52.85	32400	-12.96	20230405	21950	28.47	20230104	32400	-12.96	20230405	18450	52.85	20220715	0.57	Y	028050	5000	9800 억	93657595	N	N	39411	N	N
9	20230630	090344	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28100	0	3	0.00	590366300	21001	5.60	28100	28250	28050	36500	19700	28100	28111.37	47.78	0	-3722	28766	28432	28216	27882	27666	28325	27775	9800	8400	5000	21910	50	1	196000000	55076	8.28	2.04	12	0.01	3393.00	13741.00	32400	20230405	-13.27	18450	20220715	52.30	32400	-13.27	20230405	21950	28.02	20230104	32400	-13.27	20230405	18450	52.30	20220715	0.57	Y	028050	5000	9800 억	93657595	N	N	39411	N	N
10	20230629	160343	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28100	-150	5	-0.53	10329904100	365815	79.90	28150	28550	28000	36700	19800	28250	28238.37	47.78	1081	-7299	29116	28682	28416	27982	27716	28550	27850	9800	8450	5000	22030	50	1	196000000	55076	8.28	2.04	12	0.19	3393.00	13741.00	32400	20230405	-13.27	18450	20220715	52.30	32400	-13.27	20230405	21950	28.02	20230104	32400	-13.27	20230405	18450	52.30	20220715	0.58	Y	028050	5000	9800 억	93642633	N	N	39346	N	N
11	20230629	150341	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28150	-100	5	-0.35	8469250700	299651	65.45	28150	28550	28000	36700	19800	28250	28263.72	47.78	1081	-10415	29116	28682	28416	27982	27716	28550	27850	9800	8450	5000	22030	50	1	196000000	55174	8.30	2.05	12	0.15	3393.00	13741.00	32400	20230405	-13.12	18450	20220715	52.57	32400	-13.12	20230405	21950	28.25	20230104	32400	-13.12	20230405	18450	52.57	20220715	0.58	Y	028050	5000	9800 억	93642633	N	N	29279	N	N
12	20230629	140340	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28250	0	3	0.00	7327031450	259149	56.60	28150	28550	28000	36700	19800	28250	28273.43	47.78	1081	-1360	29116	28682	28416	27982	27716	28550	27850	9800	8450	5000	22030	50	1	196000000	55370	8.33	2.06	12	0.13	3393.00	13741.00	32400	20230405	-12.81	18450	20220715	53.12	32400	-12.81	20230405	21950	28.70	20230104	32400	-12.81	20230405	18450	53.12	20220715	0.58	Y	028050	5000	9800 억	93642633	N	N	29279	N	N
13	20230629	130341	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28050	-200	5	-0.71	6441877500	227646	49.72	28150	28550	28000	36700	19800	28250	28297.78	47.78	1081	1063	29116	28682	28416	27982	27716	28550	27850	9800	8450	5000	22030	50	1	196000000	54978	8.27	2.04	12	0.12	3393.00	13741.00	32400	20230405	-13.43	18450	20220715	52.03	32400	-13.43	20230405	21950	27.79	20230104	32400	-13.43	20230405	18450	52.03	20220715	0.58	Y	028050	5000	9800 억	93642633	N	N	29279	N	N
14	20230629	120341	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28200	-50	5	-0.18	5071046000	178834	39.06	28150	28550	28100	36700	19800	28250	28356.16	47.78	1081	6938	29116	28682	28416	27982	27716	28550	27850	9800	8450	5000	22030	50	1	196000000	55272	8.31	2.05	12	0.09	3393.00	13741.00	32400	20230405	-12.96	18450	20220715	52.85	32400	-12.96	20230405	21950	28.47	20230104	32400	-12.96	20230405	18450	52.85	20220715	0.58	Y	028050	5000	9800 억	93642633	N	N	29279	N	N
15	20230629	110341	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28250	0	3	0.00	4095882150	144251	31.51	28150	28550	28150	36700	19800	28250	28394.13	47.78	1081	17474	29116	28682	28416	27982	27716	28550	27850	9800	8450	5000	22030	50	1	196000000	55370	8.33	2.06	12	0.07	3393.00	13741.00	32400	20230405	-12.81	18450	20220715	53.12	32400	-12.81	20230405	21950	28.70	20230104	32400	-12.81	20230405	18450	53.12	20220715	0.58	Y	028050	5000	9800 억	93642633	N	N	29279	N	N
16	20230629	100342	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28550	300	2	1.06	2379806600	83688	18.28	28150	28550	28150	36700	19800	28250	28436.65	47.78	1081	17979	29116	28682	28416	27982	27716	28550	27850	9800	8450	5000	22030	50	1	196000000	55958	8.41	2.08	12	0.04	3393.00	13741.00	32400	20230405	-11.88	18450	20220715	54.74	32400	-11.88	20230405	21950	30.07	20230104	32400	-11.88	20230405	18450	54.74	20220715	0.58	Y	028050	5000	9800 억	93642633	N	N	29279	N	N
17	20230629	090342	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28250	0	3	0.00	251359350	8911	1.95	28150	28350	28150	36700	19800	28250	28207.76	47.78	1081	3287	29116	28682	28416	27982	27716	28550	27850	9800	8450	5000	22030	50	1	196000000	55370	8.33	2.06	12	0.00	3393.00	13741.00	32400	20230405	-12.81	18450	20220715	53.12	32400	-12.81	20230405	21950	28.70	20230104	32400	-12.81	20230405	18450	53.12	20220715	0.58	Y	028050	5000	9800 억	93642633	N	N	29279	N	N
18	20230628	160338	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28250	-100	5	-0.35	12990537900	456653	104.53	28450	28850	28150	36850	19850	28350	28447.43	47.77	243	8033	28883	28616	28333	28066	27783	28475	27925	9800	8500	5000	22110	50	1	196000000	55370	8.33	2.06	12	0.23	3393.00	13741.00	32400	20230405	-12.81	18450	20220715	53.12	32400	-12.81	20230405	21950	28.70	20230104	32400	-12.81	20230405	18450	53.12	20220715	0.59	Y	028050	5000	9800 억	93634890	N	N	29279	N	N
19	20230628	150340	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28250	-100	5	-0.35	11979927250	420893	96.34	28450	28850	28150	36850	19850	28350	28463.12	47.77	243	14136	28883	28616	28333	28066	27783	28475	27925	9800	8500	5000	22110	50	1	196000000	55370	8.33	2.06	12	0.21	3393.00	13741.00	32400	20230405	-12.81	18450	20220715	53.12	32400	-12.81	20230405	21950	28.70	20230104	32400	-12.81	20230405	18450	53.12	20220715	0.59	Y	028050	5000	9800 억	93634890	N	N	38828	N	N
20	20230628	140338	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28300	-50	5	-0.18	9972694650	349757	80.06	28450	28850	28200	36850	19850	28350	28513.21	47.77	243	23516	28883	28616	28333	28066	27783	28475	27925	9800	8500	5000	22110	50	1	196000000	55468	8.34	2.06	12	0.18	3393.00	13741.00	32400	20230405	-12.65	18450	20220715	53.39	32400	-12.65	20230405	21950	28.93	20230104	32400	-12.65	20230405	18450	53.39	20220715	0.59	Y	028050	5000	9800 억	93634890	N	N	38828	N	N
21	20230628	130339	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28300	-50	5	-0.18	8353170800	292450	66.94	28450	28850	28250	36850	19850	28350	28562.73	47.77	243	28429	28883	28616	28333	28066	27783	28475	27925	9800	8500	5000	22110	50	1	196000000	55468	8.34	2.06	12	0.15	3393.00	13741.00	32400	20230405	-12.65	18450	20220715	53.39	32400	-12.65	20230405	21950	28.93	20230104	32400	-12.65	20230405	18450	53.39	20220715	0.59	Y	028050	5000	9800 억	93634890	N	N	38828	N	N
22	20230628	120309	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28450	100	2	0.35	7245719800	253327	57.99	28450	28850	28400	36850	19850	28350	28602.24	47.77	243	40982	28883	28616	28333	28066	27783	28475	27925	9800	8500	5000	22110	50	1	196000000	55762	8.38	2.07	12	0.13	3393.00	13741.00	32400	20230405	-12.19	18450	20220715	54.20	32400	-12.19	20230405	21950	29.61	20230104	32400	-12.19	20230405	18450	54.20	20220715	0.59	Y	028050	5000	9800 억	93634890	N	N	38828	N	N
23	20230628	110342	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28600	250	2	0.88	5736546450	200382	45.87	28450	28850	28450	36850	19850	28350	28628.05	47.77	243	51360	28883	28616	28333	28066	27783	28475	27925	9800	8500	5000	22110	50	1	196000000	56056	8.43	2.08	12	0.10	3393.00	13741.00	32400	20230405	-11.73	18450	20220715	55.01	32400	-11.73	20230405	21950	30.30	20230104	32400	-11.73	20230405	18450	55.01	20220715	0.59	Y	028050	5000	9800 억	93634890	N	N	38828	N	N
24	20230628	100340	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28800	450	2	1.59	3414162250	119398	27.33	28450	28800	28450	36850	19850	28350	28594.80	47.77	243	40155	28883	28616	28333	28066	27783	28475	27925	9800	8500	5000	22110	50	1	196000000	56448	8.49	2.10	12	0.06	3393.00	13741.00	32400	20230405	-11.11	18450	20220715	56.10	32400	-11.11	20230405	21950	31.21	20230104	32400	-11.11	20230405	18450	56.10	20220715	0.59	Y	028050	5000	9800 억	93634890	N	N	38828	N	N
25	20230628	090339	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28500	150	2	0.53	308459350	10826	2.48	28450	28550	28450	36850	19850	28350	28492.46	47.77	243	1294	28883	28616	28333	28066	27783	28475	27925	9800	8500	5000	22110	50	1	196000000	55860	8.40	2.07	12	0.01	3393.00	13741.00	32400	20230405	-12.04	18450	20220715	54.47	32400	-12.04	20230405	21950	29.84	20230104	32400	-12.04	20230405	18450	54.47	20220715	0.59	Y	028050	5000	9800 억	93634890	N	N	38828	N	N
26	20230627	160341	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28350	-150	5	-0.53	12327423650	435671	61.19	28450	28600	28050	37050	19950	28500	28295.20	47.78	0	-14197	29533	29016	28483	27966	27433	29275	28225	9800	8550	5000	22230	50	1	196000000	55566	8.36	2.06	12	0.22	3393.00	13741.00	32400	20230405	-12.50	18450	20220715	53.66	32400	-12.50	20230405	21950	29.16	20230104	32400	-12.50	20230405	18450	53.66	20220715	0.57	Y	028050	5000	9800 억	93639035	N	N	38828	N	N
27	20230627	150342	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28300	-200	5	-0.70	11352559750	401272	56.36	28450	28600	28050	37050	19950	28500	28291.37	47.78	0	-7677	29533	29016	28483	27966	27433	29275	28225	9800	8550	5000	22230	50	1	196000000	55468	8.34	2.06	12	0.20	3393.00	13741.00	32400	20230405	-12.65	18450	20220715	53.39	32400	-12.65	20230405	21950	28.93	20230104	32400	-12.65	20230405	18450	53.39	20220715	0.57	Y	028050	5000	9800 억	93639035	N	N	60041	N	N
28	20230627	140344	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28300	-200	5	-0.70	9981081500	352792	49.55	28450	28600	28050	37050	19950	28500	28291.62	47.78	0	-10000	29533	29016	28483	27966	27433	29275	28225	9800	8550	5000	22230	50	1	196000000	55468	8.34	2.06	12	0.18	3393.00	13741.00	32400	20230405	-12.65	18450	20220715	53.39	32400	-12.65	20230405	21950	28.93	20230104	32400	-12.65	20230405	18450	53.39	20220715	0.57	Y	028050	5000	9800 억	93639035	N	N	60041	N	N
29	20230627	130345	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28250	-250	5	-0.88	7978617200	281720	39.57	28450	28600	28150	37050	19950	28500	28321.02	47.78	0	-17689	29533	29016	28483	27966	27433	29275	28225	9800	8550	5000	22230	50	1	196000000	55370	8.33	2.06	12	0.14	3393.00	13741.00	32400	20230405	-12.81	18450	20220715	53.12	32400	-12.81	20230405	21950	28.70	20230104	32400	-12.81	20230405	18450	53.12	20220715	0.57	Y	028050	5000	9800 억	93639035	N	N	60041	N	N
30	20230627	120346	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28300	-200	5	-0.70	7023804400	247869	34.81	28450	28600	28150	37050	19950	28500	28336.69	47.78	0	-14804	29533	29016	28483	27966	27433	29275	28225	9800	8550	5000	22230	50	1	196000000	55468	8.34	2.06	12	0.13	3393.00	13741.00	32400	20230405	-12.65	18450	20220715	53.39	32400	-12.65	20230405	21950	28.93	20230104	32400	-12.65	20230405	18450	53.39	20220715	0.57	Y	028050	5000	9800 억	93639035	N	N	60041	N	N
31	20230627	110345	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28400	-100	5	-0.35	6092725150	214974	30.19	28450	28600	28150	37050	19950	28500	28341.60	47.78	0	-14824	29533	29016	28483	27966	27433	29275	28225	9800	8550	5000	22230	50	1	196000000	55664	8.37	2.07	12	0.11	3393.00	13741.00	32400	20230405	-12.35	18450	20220715	53.93	32400	-12.35	20230405	21950	29.38	20230104	32400	-12.35	20230405	18450	53.93	20220715	0.57	Y	028050	5000	9800 억	93639035	N	N	60041	N	N
32	20230627	100338	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28300	-200	5	-0.70	3898053500	137407	19.30	28450	28600	28150	37050	19950	28500	28368.56	47.78	0	-1052	29533	29016	28483	27966	27433	29275	28225	9800	8550	5000	22230	50	1	196000000	55468	8.34	2.06	12	0.07	3393.00	13741.00	32400	20230405	-12.65	18450	20220715	53.39	32400	-12.65	20230405	21950	28.93	20230104	32400	-12.65	20230405	18450	53.39	20220715	0.57	Y	028050	5000	9800 억	93639035	N	N	60041	N	N
33	20230627	090340	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28450	-50	5	-0.18	320052600	11251	1.58	28450	28500	28400	37050	19950	28500	28446.05	47.78	0	945	29533	29016	28483	27966	27433	29275	28225	9800	8550	5000	22230	50	1	196000000	55762	8.38	2.07	12	0.01	3393.00	13741.00	32400	20230405	-12.19	18450	20220715	54.20	32400	-12.19	20230405	21950	29.61	20230104	32400	-12.19	20230405	18450	54.20	20220715	0.57	Y	028050	5000	9800 억	93639035	N	N	60041	N	N
34	20230626	160339	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28500	500	2	1.79	20338215750	710981	79.59	28150	29000	27950	36400	19600	28000	28606.53	47.74	0	63304	29466	28732	28366	27632	27266	28550	27450	9800	8400	5000	21840	50	1	196000000	55860	8.40	2.07	12	0.36	3393.00	13741.00	32400	20230405	-12.04	18450	20220715	54.47	32400	-12.04	20230405	21950	29.84	20230104	32400	-12.04	20230405	18450	54.47	20220715	0.57	Y	028050	5000	9800 억	93572146	N	N	60041	N	N
35	20230626	150342	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28600	600	2	2.14	18255460100	637946	71.42	28150	29000	27950	36400	19600	28000	28616.66	47.74	0	48506	29466	28732	28366	27632	27266	28550	27450	9800	8400	5000	21840	50	1	196000000	56056	8.43	2.08	12	0.33	3393.00	13741.00	32400	20230405	-11.73	18450	20220715	55.01	32400	-11.73	20230405	21950	30.30	20230104	32400	-11.73	20230405	18450	55.01	20220715	0.57	Y	028050	5000	9800 억	93572146	N	N	100067	N	N
36	20230626	140341	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28450	450	2	1.61	16529483150	577496	64.65	28150	29000	27950	36400	19600	28000	28623.42	47.74	0	48647	29466	28732	28366	27632	27266	28550	27450	9800	8400	5000	21840	50	1	196000000	55762	8.38	2.07	12	0.29	3393.00	13741.00	32400	20230405	-12.19	18450	20220715	54.20	32400	-12.19	20230405	21950	29.61	20230104	32400	-12.19	20230405	18450	54.20	20220715	0.57	Y	028050	5000	9800 억	93572146	N	N	100067	N	N
37	20230626	130341	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28650	650	2	2.32	15116350050	527964	59.11	28150	29000	27950	36400	19600	28000	28632.23	47.74	0	43291	29466	28732	28366	27632	27266	28550	27450	9800	8400	5000	21840	50	1	196000000	56154	8.44	2.09	12	0.27	3393.00	13741.00	32400	20230405	-11.57	18450	20220715	55.28	32400	-11.57	20230405	21950	30.52	20230104	32400	-11.57	20230405	18450	55.28	20220715	0.57	Y	028050	5000	9800 억	93572146	N	N	100067	N	N
38	20230626	120338	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28650	650	2	2.32	13843473500	483464	54.12	28150	29000	27950	36400	19600	28000	28634.83	47.74	0	43607	29466	28732	28366	27632	27266	28550	27450	9800	8400	5000	21840	50	1	196000000	56154	8.44	2.09	12	0.25	3393.00	13741.00	32400	20230405	-11.57	18450	20220715	55.28	32400	-11.57	20230405	21950	30.52	20230104	32400	-11.57	20230405	18450	55.28	20220715	0.57	Y	028050	5000	9800 억	93572146	N	N	100067	N	N
39	20230626	110338	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28600	600	2	2.14	12643060000	441464	49.42	28150	29000	27950	36400	19600	28000	28639.94	47.74	0	39445	29466	28732	28366	27632	27266	28550	27450	9800	8400	5000	21840	50	1	196000000	56056	8.43	2.08	12	0.23	3393.00	13741.00	32400	20230405	-11.73	18450	20220715	55.01	32400	-11.73	20230405	21950	30.30	20230104	32400	-11.73	20230405	18450	55.01	20220715	0.57	Y	028050	5000	9800 억	93572146	N	N	100067	N	N
40	20230626	100339	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28600	600	2	2.14	10086671500	351951	39.40	28150	29000	27950	36400	19600	28000	28660.60	47.74	0	44049	29466	28732	28366	27632	27266	28550	27450	9800	8400	5000	21840	50	1	196000000	56056	8.43	2.08	12	0.18	3393.00	13741.00	32400	20230405	-11.73	18450	20220715	55.01	32400	-11.73	20230405	21950	30.30	20230104	32400	-11.73	20230405	18450	55.01	20220715	0.57	Y	028050	5000	9800 억	93572146	N	N	100067	N	N
41	20230626	090339	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28500	500	2	1.79	1489613800	52775	5.91	28150	28500	27950	36400	19600	28000	28228.74	47.74	0	19532	29466	28732	28366	27632	27266	28550	27450	9800	8400	5000	21840	50	1	196000000	55860	8.40	2.07	12	0.03	3393.00	13741.00	32400	20230405	-12.04	18450	20220715	54.47	32400	-12.04	20230405	21950	29.84	20230104	32400	-12.04	20230405	18450	54.47	20220715	0.57	Y	028050	5000	9800 억	93572146	N	N	100067	N	N
42	20230623	160536	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28000	-1100	5	-3.78	25035367000	880653	64.13	29100	29100	28000	37800	20400	29100	28428.90	47.80	0	-69612	30033	29566	28833	28366	27633	29800	28600	9800	8700	5000	22690	50	1	196000000	54880	8.25	2.04	12	0.45	3393.00	13741.00	32400	20230405	-13.58	18450	20220715	51.76	32400	-13.58	20230405	21950	27.56	20230104	32400	-13.58	20230405	18450	51.76	20220715	0.57	Y	028050	5000	9800 억	93684600	N	N	89973	N	N
43	20230623	140304	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28200	-900	5	-3.09	19807699650	694369	50.56	29100	29100	28100	37800	20400	29100	28525.96	47.80	0	-40306	30033	29566	28833	28366	27633	29800	28600	9800	8700	5000	22690	50	1	196000000	55272	8.31	2.05	12	0.35	3393.00	13741.00	32400	20230405	-12.96	18450	20220715	52.85	32400	-12.96	20230405	21950	28.47	20230104	32400	-12.96	20230405	18450	52.85	20220715	0.57	Y	028050	5000	9800 억	93684600	N	N	80867	N	N
44	20230622	160622	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	29100	1050	2	3.74	39410559700	1364254	236.87	28150	29300	28100	36450	19650	28050	28887.68	47.72	243	160508	28583	28316	27933	27666	27283	28450	27800	9800	8400	5000	21870	50	1	196000000	57036	8.58	2.12	12	0.70	3393.00	13741.00	32400	20230405	-10.19	18450	20220715	57.72	32400	-10.19	20230405	21950	32.57	20230104	32400	-10.19	20230405	18450	57.72	20220715	0.57	Y	028050	5000	9800 억	93529534	N	N	80867	N	N
45	20230622	150331	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	29100	1050	2	3.74	35824418200	1240902	215.45	28150	29300	28100	36450	19650	28050	28869.67	47.72	243	191413	28583	28316	27933	27666	27283	28450	27800	9800	8400	5000	21870	50	1	196000000	57036	8.58	2.12	12	0.63	3393.00	13741.00	32400	20230405	-10.19	18450	20220715	57.72	32400	-10.19	20230405	21950	32.57	20230104	32400	-10.19	20230405	18450	57.72	20220715	0.57	Y	028050	5000	9800 억	93529534	N	N	21096	N	N
46	20230622	140720	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	29200	1150	2	4.10	31316204450	1086295	188.61	28150	29300	28100	36450	19650	28050	28828.46	47.72	243	223527	28583	28316	27933	27666	27283	28450	27800	9800	8400	5000	21870	50	1	196000000	57232	8.61	2.13	12	0.55	3393.00	13741.00	32400	20230405	-9.88	18450	20220715	58.27	32400	-9.88	20230405	21950	33.03	20230104	32400	-9.88	20230405	18450	58.27	20220715	0.57	Y	028050	5000	9800 억	93529534	N	N	21096	N	N
47	20230622	130957	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	29000	950	2	3.39	27243118250	946420	164.32	28150	29300	28100	36450	19650	28050	28785.45	47.72	243	241881	28583	28316	27933	27666	27283	28450	27800	9800	8400	5000	21870	50	1	196000000	56840	8.55	2.11	12	0.48	3393.00	13741.00	32400	20230405	-10.49	18450	20220715	57.18	32400	-10.49	20230405	21950	32.12	20230104	32400	-10.49	20230405	18450	57.18	20220715	0.57	Y	028050	5000	9800 억	93529534	N	N	21096	N	N
48	20230622	120457	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28900	850	2	3.03	24503012050	851868	147.91	28150	29300	28100	36450	19650	28050	28763.87	47.72	243	236567	28583	28316	27933	27666	27283	28450	27800	9800	8400	5000	21870	50	1	196000000	56644	8.52	2.10	12	0.43	3393.00	13741.00	32400	20230405	-10.80	18450	20220715	56.64	32400	-10.80	20230405	21950	31.66	20230104	32400	-10.80	20230405	18450	56.64	20220715	0.57	Y	028050	5000	9800 억	93529534	N	N	21096	N	N
49	20230622	110328	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	29050	1000	2	3.57	17114344000	597789	103.79	28150	29150	28100	36450	19650	28050	28629.42	47.72	243	192583	28583	28316	27933	27666	27283	28450	27800	9800	8400	5000	21870	50	1	196000000	56938	8.56	2.11	12	0.30	3393.00	13741.00	32400	20230405	-10.34	18450	20220715	57.45	32400	-10.34	20230405	21950	32.35	20230104	32400	-10.34	20230405	18450	57.45	20220715	0.57	Y	028050	5000	9800 억	93529534	N	N	21096	N	N
50	20230622	100624	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28400	350	2	1.25	7418125050	261564	45.41	28150	28550	28100	36450	19650	28050	28360.67	47.72	243	29635	28583	28316	27933	27666	27283	28450	27800	9800	8400	5000	21870	50	1	196000000	55664	8.37	2.07	12	0.13	3393.00	13741.00	32400	20230405	-12.35	18450	20220715	53.93	32400	-12.35	20230405	21950	29.38	20230104	32400	-12.35	20230405	18450	53.93	20220715	0.57	Y	028050	5000	9800 억	93529534	N	N	21096	N	N
51	20230622	090623	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28350	300	2	1.07	1364110200	48122	8.36	28150	28450	28100	36450	19650	28050	28347.01	47.72	243	13134	28583	28316	27933	27666	27283	28450	27800	9800	8400	5000	21870	50	1	196000000	55566	8.36	2.06	12	0.02	3393.00	13741.00	32400	20230405	-12.50	18450	20220715	53.66	32400	-12.50	20230405	21950	29.16	20230104	32400	-12.50	20230405	18450	53.66	20220715	0.57	Y	028050	5000	9800 억	93529534	N	N	21096	N	N
52	20230621	160755	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28050	450	2	1.63	16008270300	572427	88.83	27700	28200	27550	35850	19350	27600	27965.56	47.72	242	32126	28466	28032	27716	27282	26966	27875	27125	9800	8250	5000	21520	50	1	196000000	54978	8.27	2.04	12	0.29	3393.00	13741.00	32400	20230405	-13.43	18450	20220715	52.03	32400	-13.43	20230405	21950	27.79	20230104	32400	-13.43	20230405	18450	52.03	20220715	0.57	Y	028050	5000	9800 억	93532663	N	N	21096	N	N
53	20230621	150625	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28100	500	2	1.81	13460941100	481631	74.74	27700	28200	27550	35850	19350	27600	27948.70	47.72	242	36323	28466	28032	27716	27282	26966	27875	27125	9800	8250	5000	21520	50	1	196000000	55076	8.28	2.04	12	0.25	3393.00	13741.00	32400	20230405	-13.27	18450	20220715	52.30	32400	-13.27	20230405	21950	28.02	20230104	32400	-13.27	20230405	18450	52.30	20220715	0.57	Y	028050	5000	9800 억	93532663	N	N	30898	N	N
54	20230621	140644	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28050	450	2	1.63	9717723400	348441	54.07	27700	28100	27550	35850	19350	27600	27889.20	47.72	242	40521	28466	28032	27716	27282	26966	27875	27125	9800	8250	5000	21520	50	1	196000000	54978	8.27	2.04	12	0.18	3393.00	13741.00	32400	20230405	-13.43	18450	20220715	52.03	32400	-13.43	20230405	21950	27.79	20230104	32400	-13.43	20230405	18450	52.03	20220715	0.57	Y	028050	5000	9800 억	93532663	N	N	30898	N	N
55	20230621	130703	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	27950	350	2	1.27	7817999550	280690	43.56	27700	28100	27550	35850	19350	27600	27852.84	47.72	242	41876	28466	28032	27716	27282	26966	27875	27125	9800	8250	5000	21520	50	1	196000000	54782	8.24	2.03	12	0.14	3393.00	13741.00	32400	20230405	-13.73	18450	20220715	51.49	32400	-13.73	20230405	21950	27.33	20230104	32400	-13.73	20230405	18450	51.49	20220715	0.57	Y	028050	5000	9800 억	93532663	N	N	30898	N	N
56	20230621	121029	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	27900	300	2	1.09	6648848650	238880	37.07	27700	28100	27550	35850	19350	27600	27833.48	47.72	242	51983	28466	28032	27716	27282	26966	27875	27125	9800	8250	5000	21520	50	1	196000000	54684	8.22	2.03	12	0.12	3393.00	13741.00	32400	20230405	-13.89	18450	20220715	51.22	32400	-13.89	20230405	21950	27.11	20230104	32400	-13.89	20230405	18450	51.22	20220715	0.57	Y	028050	5000	9800 억	93532663	N	N	30898	N	N
57	20230621	110315	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	27800	200	2	0.72	3969375000	143053	22.20	27700	27850	27550	35850	19350	27600	27747.64	47.72	242	30992	28466	28032	27716	27282	26966	27875	27125	9800	8250	5000	21520	50	1	196000000	54488	8.19	2.02	12	0.07	3393.00	13741.00	32400	20230405	-14.20	18450	20220715	50.68	32400	-14.20	20230405	21950	26.65	20230104	32400	-14.20	20230405	18450	50.68	20220715	0.57	Y	028050	5000	9800 억	93532663	N	N	30898	N	N
58	20230621	100729	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	27750	150	2	0.54	2116155450	76324	11.84	27700	27850	27550	35850	19350	27600	27726.04	47.72	242	10092	28466	28032	27716	27282	26966	27875	27125	9800	8250	5000	21520	50	1	196000000	54390	8.18	2.02	12	0.04	3393.00	13741.00	32400	20230405	-14.35	18450	20220715	50.41	32400	-14.35	20230405	21950	26.42	20230104	32400	-14.35	20230405	18450	50.41	20220715	0.57	Y	028050	5000	9800 억	93532663	N	N	30898	N	N
59	20230621	090342	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	27650	50	2	0.18	227111450	8208	1.27	27700	27700	27600	35850	19350	27600	27670.00	47.72	242	-50	28466	28032	27716	27282	26966	27875	27125	9800	8250	5000	21520	50	1	196000000	54194	8.15	2.01	12	0.00	3393.00	13741.00	32400	20230405	-14.66	18450	20220715	49.86	32400	-14.66	20230405	21950	25.97	20230104	32400	-14.66	20230405	18450	49.86	20220715	0.57	Y	028050	5000	9800 억	93532663	N	N	30898	N	N
60	20230620	160743	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	27600	-400	5	-1.43	17782196350	643543	109.39	27900	28150	27400	36400	19600	28000	27631.63	47.70	1931	35254	28633	28316	27983	27666	27333	28475	27825	9800	8400	5000	21840	50	1	196000000	54096	8.13	2.01	12	0.33	3393.00	13741.00	32400	20230405	-14.81	18450	20220715	49.59	32400	-14.81	20230405	21950	25.74	20230104	32400	-14.81	20230405	18450	49.59	20220715	0.56	Y	028050	5000	9800 억	93500356	N	N	30898	N	N
61	20230620	150327	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	27600	-400	5	-1.43	15869850700	574224	97.60	27900	28150	27400	36400	19600	28000	27636.93	47.70	1931	30832	28633	28316	27983	27666	27333	28475	27825	9800	8400	5000	21840	50	1	196000000	54096	8.13	2.01	12	0.29	3393.00	13741.00	32400	20230405	-14.81	18450	20220715	49.59	32400	-14.81	20230405	21950	25.74	20230104	32400	-14.81	20230405	18450	49.59	20220715	0.56	Y	028050	5000	9800 억	93500356	N	N	31538	N	N
62	20230620	140531	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	27600	-400	5	-1.43	13770420500	498249	84.69	27900	28150	27400	36400	19600	28000	27637.50	47.70	1931	11268	28633	28316	27983	27666	27333	28475	27825	9800	8400	5000	21840	50	1	196000000	54096	8.13	2.01	12	0.25	3393.00	13741.00	32400	20230405	-14.81	18450	20220715	49.59	32400	-14.81	20230405	21950	25.74	20230104	32400	-14.81	20230405	18450	49.59	20220715	0.56	Y	028050	5000	9800 억	93500356	N	N	31538	N	N
63	20230620	130933	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	27650	-350	5	-1.25	12641049950	457363	77.74	27900	28150	27400	36400	19600	28000	27638.85	47.70	1931	1543	28633	28316	27983	27666	27333	28475	27825	9800	8400	5000	21840	50	1	196000000	54194	8.15	2.01	12	0.23	3393.00	13741.00	32400	20230405	-14.66	18450	20220715	49.86	32400	-14.66	20230405	21950	25.97	20230104	32400	-14.66	20230405	18450	49.86	20220715	0.56	Y	028050	5000	9800 억	93500356	N	N	31538	N	N
64	20230620	120551	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	27550	-450	5	-1.61	11140005100	402982	68.50	27900	28150	27400	36400	19600	28000	27643.77	47.70	1931	-13890	28633	28316	27983	27666	27333	28475	27825	9800	8400	5000	21840	50	1	196000000	53998	8.12	2.00	12	0.21	3393.00	13741.00	32400	20230405	-14.97	18450	20220715	49.32	32400	-14.97	20230405	21950	25.51	20230104	32400	-14.97	20230405	18450	49.32	20220715	0.56	Y	028050	5000	9800 억	93500356	N	N	31538	N	N
65	20230620	110309	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	27550	-450	5	-1.61	9570407650	345988	58.81	27900	28150	27400	36400	19600	28000	27660.92	47.70	1931	-35212	28633	28316	27983	27666	27333	28475	27825	9800	8400	5000	21840	50	1	196000000	53998	8.12	2.00	12	0.18	3393.00	13741.00	32400	20230405	-14.97	18450	20220715	49.32	32400	-14.97	20230405	21950	25.51	20230104	32400	-14.97	20230405	18450	49.32	20220715	0.56	Y	028050	5000	9800 억	93500356	N	N	31538	N	N
66	20230620	100246	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	27600	-400	5	-1.43	5782387150	208356	35.42	27900	28150	27500	36400	19600	28000	27752.23	47.70	1931	-41484	28633	28316	27983	27666	27333	28475	27825	9800	8400	5000	21840	50	1	196000000	54096	8.13	2.01	12	0.11	3393.00	13741.00	32400	20230405	-14.81	18450	20220715	49.59	32400	-14.81	20230405	21950	25.74	20230104	32400	-14.81	20230405	18450	49.59	20220715	0.56	Y	028050	5000	9800 억	93500356	N	N	31538	N	N
67	20230620	090103	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	27850	-150	5	-0.54	378584450	13589	2.31	27900	27950	27800	36400	19600	28000	27857.77	47.70	1931	-1289	28633	28316	27983	27666	27333	28475	27825	9800	8400	5000	21840	50	1	196000000	54586	8.21	2.03	12	0.01	3393.00	13741.00	32400	20230405	-14.04	18450	20220715	50.95	32400	-14.04	20230405	21950	26.88	20230104	32400	-14.04	20230405	18450	50.95	20220715	0.56	Y	028050	5000	9800 억	93500356	N	N	31538	N	N
68	20230619	160830	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28000	450	2	1.63	16472703950	587465	75.58	27700	28300	27650	35800	19300	27550	28040.36	47.73	0	-51663	28083	27816	27583	27316	27083	27950	27450	9800	8250	5000	21480	50	1	196000000	54880	8.25	2.04	12	0.30	3393.00	13741.00	32400	20230405	-13.58	18450	20220715	51.76	32400	-13.58	20230405	21950	27.56	20230104	32400	-13.58	20230405	18450	51.76	20220715	0.54	Y	028050	5000	9800 억	93544269	N	N	31538	N	N
69	20230619	150133	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	27900	350	2	1.27	15067755750	537234	69.12	27700	28300	27650	35800	19300	27550	28046.94	47.73	0	-29743	28083	27816	27583	27316	27083	27950	27450	9800	8250	5000	21480	50	1	196000000	54684	8.22	2.03	12	0.27	3393.00	13741.00	32400	20230405	-13.89	18450	20220715	51.22	32400	-13.89	20230405	21950	27.11	20230104	32400	-13.89	20230405	18450	51.22	20220715	0.54	Y	028050	5000	9800 억	93544269	N	N	19595	N	N
70	20230619	140457	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	27950	400	2	1.45	13513013900	481604	61.96	27700	28300	27650	35800	19300	27550	28058.38	47.73	0	2335	28083	27816	27583	27316	27083	27950	27450	9800	8250	5000	21480	50	1	196000000	54782	8.24	2.03	12	0.25	3393.00	13741.00	32400	20230405	-13.73	18450	20220715	51.49	32400	-13.73	20230405	21950	27.33	20230104	32400	-13.73	20230405	18450	51.49	20220715	0.54	Y	028050	5000	9800 억	93544269	N	N	19595	N	N
71	20230619	130117	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28050	500	2	1.81	11772551400	419361	53.95	27700	28300	27650	35800	19300	27550	28072.63	47.73	0	10798	28083	27816	27583	27316	27083	27950	27450	9800	8250	5000	21480	50	1	196000000	54978	8.27	2.04	12	0.21	3393.00	13741.00	32400	20230405	-13.43	18450	20220715	52.03	32400	-13.43	20230405	21950	27.79	20230104	32400	-13.43	20230405	18450	52.03	20220715	0.54	Y	028050	5000	9800 억	93544269	N	N	19595	N	N
72	20230619	120121	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28000	450	2	1.63	10541337950	375322	48.29	27700	28300	27650	35800	19300	27550	28086.15	47.73	0	25835	28083	27816	27583	27316	27083	27950	27450	9800	8250	5000	21480	50	1	196000000	54880	8.25	2.04	12	0.19	3393.00	13741.00	32400	20230405	-13.58	18450	20220715	51.76	32400	-13.58	20230405	21950	27.56	20230104	32400	-13.58	20230405	18450	51.76	20220715	0.54	Y	028050	5000	9800 억	93544269	N	N	19595	N	N
73	20230619	110655	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28050	500	2	1.81	8812664850	313848	40.38	27700	28300	27650	35800	19300	27550	28079.45	47.73	0	41037	28083	27816	27583	27316	27083	27950	27450	9800	8250	5000	21480	50	1	196000000	54978	8.27	2.04	12	0.16	3393.00	13741.00	32400	20230405	-13.43	18450	20220715	52.03	32400	-13.43	20230405	21950	27.79	20230104	32400	-13.43	20230405	18450	52.03	20220715	0.54	Y	028050	5000	9800 억	93544269	N	N	19595	N	N
74	20230619	101042	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28150	600	2	2.18	7082468650	252177	32.44	27700	28300	27650	35800	19300	27550	28085.36	47.73	0	48205	28083	27816	27583	27316	27083	27950	27450	9800	8250	5000	21480	50	1	196000000	55174	8.30	2.05	12	0.13	3393.00	13741.00	32400	20230405	-13.12	18450	20220715	52.57	32400	-13.12	20230405	21950	28.25	20230104	32400	-13.12	20230405	18450	52.57	20220715	0.54	Y	028050	5000	9800 억	93544269	N	N	19595	N	N
75	20230619	090241	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28000	450	2	1.63	891168200	31944	4.11	27700	28150	27650	35800	19300	27550	27898.10	47.73	0	17454	28083	27816	27583	27316	27083	27950	27450	9800	8250	5000	21480	50	1	196000000	54880	8.25	2.04	12	0.02	3393.00	13741.00	32400	20230405	-13.58	18450	20220715	51.76	32400	-13.58	20230405	21950	27.56	20230104	32400	-13.58	20230405	18450	51.76	20220715	0.54	Y	028050	5000	9800 억	93544269	N	N	19595	N	N
76	20230616	160545	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	27550	250	2	0.92	20475406500	743065	79.89	27400	27850	27350	35450	19150	27300	27555.36	47.75	242	2327	27866	27582	27316	27032	26766	27450	26900	9800	8150	5000	21290	50	1	196000000	53998	8.12	2.00	12	0.38	3393.00	13741.00	32400	20230405	-14.97	18450	20220715	49.32	32400	-14.97	20230405	21950	25.51	20230104	32400	-14.97	20230405	18450	49.32	20220715	0.55	Y	028050	5000	9800 억	93591973	N	N	19595	N	N
77	20230616	150237	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	27550	250	2	0.92	14990231500	543923	58.48	27400	27850	27350	35450	19150	27300	27559.50	47.75	242	-25603	27866	27582	27316	27032	26766	27450	26900	9800	8150	5000	21290	50	1	196000000	53998	8.12	2.00	12	0.28	3393.00	13741.00	32400	20230405	-14.97	18450	20220715	49.32	32400	-14.97	20230405	21950	25.51	20230104	32400	-14.97	20230405	18450	49.32	20220715	0.55	Y	028050	5000	9800 억	93591973	N	N	29216	N	N
78	20230616	140809	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	27750	450	2	1.65	12259493450	444830	47.83	27400	27850	27350	35450	19150	27300	27559.99	47.75	242	-16955	27866	27582	27316	27032	26766	27450	26900	9800	8150	5000	21290	50	1	196000000	54390	8.18	2.02	12	0.23	3393.00	13741.00	32400	20230405	-14.35	18450	20220715	50.41	32400	-14.35	20230405	21950	26.42	20230104	32400	-14.35	20230405	18450	50.41	20220715	0.55	Y	028050	5000	9800 억	93591973	N	N	29216	N	N
79	20230616	130546	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	27700	400	2	1.47	9962945250	361839	38.90	27400	27850	27350	35450	19150	27300	27534.23	47.75	242	-32759	27866	27582	27316	27032	26766	27450	26900	9800	8150	5000	21290	50	1	196000000	54292	8.16	2.02	12	0.18	3393.00	13741.00	32400	20230405	-14.51	18450	20220715	50.14	32400	-14.51	20230405	21950	26.20	20230104	32400	-14.51	20230405	18450	50.14	20220715	0.55	Y	028050	5000	9800 억	93591973	N	N	29216	N	N
80	20230616	120353	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	27500	200	2	0.73	7996601900	290393	31.22	27400	27850	27350	35450	19150	27300	27537.22	47.75	242	-19185	27866	27582	27316	27032	26766	27450	26900	9800	8150	5000	21290	50	1	196000000	53900	8.10	2.00	12	0.15	3393.00	13741.00	32400	20230405	-15.12	18450	20220715	49.05	32400	-15.12	20230405	21950	25.28	20230104	32400	-15.12	20230405	18450	49.05	20220715	0.55	Y	028050	5000	9800 억	93591973	N	N	29216	N	N
81	20230616	110300	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	27400	100	2	0.37	6255056800	226864	24.39	27400	27850	27350	35450	19150	27300	27571.90	47.75	242	-17531	27866	27582	27316	27032	26766	27450	26900	9800	8150	5000	21290	50	1	196000000	53704	8.08	1.99	12	0.12	3393.00	13741.00	32400	20230405	-15.43	18450	20220715	48.51	32400	-15.43	20230405	21950	24.83	20230104	32400	-15.43	20230405	18450	48.51	20220715	0.55	Y	028050	5000	9800 억	93591973	N	N	29216	N	N
82	20230616	100109	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	27450	150	2	0.55	4624317800	167375	18.00	27400	27850	27400	35450	19150	27300	27628.60	47.75	242	1913	27866	27582	27316	27032	26766	27450	26900	9800	8150	5000	21290	50	1	196000000	53802	8.09	2.00	12	0.09	3393.00	13741.00	32400	20230405	-15.28	18450	20220715	48.78	32400	-15.28	20230405	21950	25.06	20230104	32400	-15.28	20230405	18450	48.78	20220715	0.55	Y	028050	5000	9800 억	93591973	N	N	29216	N	N
83	20230616	090904	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	27650	350	2	1.28	1298669650	47121	5.07	27400	27750	27400	35450	19150	27300	27560.63	47.75	242	20336	27866	27582	27316	27032	26766	27450	26900	9800	8150	5000	21290	50	1	196000000	54194	8.15	2.01	12	0.02	3393.00	13741.00	32400	20230405	-14.66	18450	20220715	49.86	32400	-14.66	20230405	21950	25.97	20230104	32400	-14.66	20230405	18450	49.86	20220715	0.55	Y	028050	5000	9800 억	93591973	N	N	29216	N	N
84	20230615	150819	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	27250	-400	5	-1.45	22544162800	826588	95.15	27500	27600	27050	35900	19400	27650	27273.71	47.70	484	210251	28550	28100	27850	27400	27150	27975	27275	9800	8250	5000	21560	50	1	196000000	53410	8.03	1.98	12	0.42	3393.00	13741.00	32400	20230405	-15.90	18450	20220715	47.70	32400	-15.90	20230405	21950	24.15	20230104	32400	-15.90	20230405	18450	47.70	20220715	0.55	Y	028050	5000	9800 억	93490251	N	N	32579	N	N
85	20230615	141146	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	27200	-450	5	-1.63	20084402400	736300	84.76	27500	27600	27050	35900	19400	27650	27277.41	47.70	484	162947	28550	28100	27850	27400	27150	27975	27275	9800	8250	5000	21560	50	1	196000000	53312	8.02	1.98	12	0.38	3393.00	13741.00	32400	20230405	-16.05	18450	20220715	47.43	32400	-16.05	20230405	21950	23.92	20230104	32400	-16.05	20230405	18450	47.43	20220715	0.55	Y	028050	5000	9800 억	93490251	N	N	32579	N	N
86	20230615	131001	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	27250	-400	5	-1.45	16906657850	619478	71.31	27500	27600	27050	35900	19400	27650	27291.71	47.70	484	102823	28550	28100	27850	27400	27150	27975	27275	9800	8250	5000	21560	50	1	196000000	53410	8.03	1.98	12	0.32	3393.00	13741.00	32400	20230405	-15.90	18450	20220715	47.70	32400	-15.90	20230405	21950	24.15	20230104	32400	-15.90	20230405	18450	47.70	20220715	0.55	Y	028050	5000	9800 억	93490251	N	N	32579	N	N
87	20230615	120355	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	27300	-350	5	-1.27	14679108000	537845	61.91	27500	27600	27050	35900	19400	27650	27292.37	47.70	484	61455	28550	28100	27850	27400	27150	27975	27275	9800	8250	5000	21560	50	1	196000000	53508	8.05	1.99	12	0.27	3393.00	13741.00	32400	20230405	-15.74	18450	20220715	47.97	32400	-15.74	20230405	21950	24.37	20230104	32400	-15.74	20230405	18450	47.97	20220715	0.55	Y	028050	5000	9800 억	93490251	N	N	32579	N	N
88	20230615	110423	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	27400	-250	5	-0.90	11730906350	429693	49.46	27500	27600	27050	35900	19400	27650	27300.57	47.70	484	24660	28550	28100	27850	27400	27150	27975	27275	9800	8250	5000	21560	50	1	196000000	53704	8.08	1.99	12	0.22	3393.00	13741.00	32400	20230405	-15.43	18450	20220715	48.51	32400	-15.43	20230405	21950	24.83	20230104	32400	-15.43	20230405	18450	48.51	20220715	0.55	Y	028050	5000	9800 억	93490251	N	N	32579	N	N
89	20230611	184901	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	28650	50	2	0.17	10459279200	364335	58.84	28850	29000	28600	37150	20050	28600	28708.08	47.74	-9456	-39603	29333	28966	28733	28366	28133	28850	28250	9800	8550	5000	22300	50	1	196000000	56154	8.44	2.09	12	0.19	3393.00	13741.00	32400	20230405	-11.57	18450	20220715	55.28	32400	-11.57	20230405	21950	30.52	20230104	32400	-11.57	20230405	18450	55.28	20220715	0.52	Y	028050	5000	9800 억	93567337	N	N	32622	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History