KissMeData/259960/price/prices-20230601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

43 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	160943	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	194800	-200	5	-0.10	10284566800	52783	64.10	197800	197900	193200	253500	136500	195000	194846.22	31.61	0	1713	201266	198132	196266	193132	191266	197200	192200	49	58500	100	136500	100	1	48362743	94211	19.11	1.87	12	0.11	10194.00	104151.00	282000	20220812	-30.92	154000	20230316	26.49	209000	-6.79	20230616	154000	26.49	20230316	282000	-30.92	20220812	154000	26.49	20230316	0.33	Y	259960	100	49 억	15286743	N	N	5299	N	N
3	20230630	150944	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	194700	-300	5	-0.15	7865394600	40360	49.02	197800	197900	193200	253500	136500	195000	194880.93	31.61	0	3484	201266	198132	196266	193132	191266	197200	192200	49	58500	100	136500	100	1	48362743	94162	19.10	1.87	12	0.08	10194.00	104151.00	282000	20220812	-30.96	154000	20230316	26.43	209000	-6.84	20230616	154000	26.43	20230316	282000	-30.96	20220812	154000	26.43	20230316	0.33	Y	259960	100	49 억	15286743	N	N	8859	N	N
4	20230630	140942	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	195900	900	2	0.46	6023465600	30920	37.55	197800	197900	193200	253500	136500	195000	194808.07	31.61	0	3048	201266	198132	196266	193132	191266	197200	192200	49	58500	100	136500	100	1	48362743	94743	19.22	1.88	12	0.06	10194.00	104151.00	282000	20220812	-30.53	154000	20230316	27.21	209000	-6.27	20230616	154000	27.21	20230316	282000	-30.53	20220812	154000	27.21	20230316	0.33	Y	259960	100	49 억	15286743	N	N	8859	N	N
5	20230630	130942	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	194600	-400	5	-0.21	4973021200	25527	31.00	197800	197900	193200	253500	136500	195000	194814.16	31.61	0	1449	201266	198132	196266	193132	191266	197200	192200	49	58500	100	136500	100	1	48362743	94114	19.09	1.87	12	0.05	10194.00	104151.00	282000	20220812	-30.99	154000	20230316	26.36	209000	-6.89	20230616	154000	26.36	20230316	282000	-30.99	20220812	154000	26.36	20230316	0.33	Y	259960	100	49 억	15286743	N	N	8859	N	N
6	20230630	120939	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	194400	-600	5	-0.31	4209237000	21600	26.23	197800	197900	193200	253500	136500	195000	194872.08	31.61	0	1121	201266	198132	196266	193132	191266	197200	192200	49	58500	100	136500	100	1	48362743	94017	19.07	1.87	12	0.04	10194.00	104151.00	282000	20220812	-31.06	154000	20230316	26.23	209000	-6.99	20230616	154000	26.23	20230316	282000	-31.06	20220812	154000	26.23	20230316	0.33	Y	259960	100	49 억	15286743	N	N	8859	N	N
7	20230630	110939	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	194900	-100	5	-0.05	3631120700	18630	22.63	197800	197900	193200	253500	136500	195000	194907.17	31.61	0	503	201266	198132	196266	193132	191266	197200	192200	49	58500	100	136500	100	1	48362743	94259	19.12	1.87	12	0.04	10194.00	104151.00	282000	20220812	-30.89	154000	20230316	26.56	209000	-6.75	20230616	154000	26.56	20230316	282000	-30.89	20220812	154000	26.56	20230316	0.33	Y	259960	100	49 억	15286743	N	N	8859	N	N
8	20230630	100943	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	195600	600	2	0.31	2730560200	14015	17.02	197800	197900	193200	253500	136500	195000	194831.25	31.61	0	231	201266	198132	196266	193132	191266	197200	192200	49	58500	100	136500	100	1	48362743	94598	19.19	1.88	12	0.03	10194.00	104151.00	282000	20220812	-30.64	154000	20230316	27.01	209000	-6.41	20230616	154000	27.01	20230316	282000	-30.64	20220812	154000	27.01	20230316	0.33	Y	259960	100	49 억	15286743	N	N	8859	N	N
9	20230630	090943	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	194500	-500	5	-0.26	740892200	3788	4.60	197800	197900	194300	253500	136500	195000	195589.44	31.61	0	-559	201266	198132	196266	193132	191266	197200	192200	49	58500	100	136500	100	1	48362743	94066	19.08	1.87	12	0.01	10194.00	104151.00	282000	20220812	-31.03	154000	20230316	26.30	209000	-6.94	20230616	154000	26.30	20230316	282000	-31.03	20220812	154000	26.30	20230316	0.33	Y	259960	100	49 억	15286743	N	N	8859	N	N
10	20230629	160937	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	195000	-4000	5	-2.01	16085245000	81935	104.12	198700	199400	194400	258500	139300	199000	196323.57	31.58	0	13711	205333	202166	199833	196666	194333	201000	195500	49	59600	100	139300	100	1	48362743	94307	19.13	1.87	12	0.17	10194.00	104151.00	282000	20220812	-30.85	154000	20230316	26.62	209000	-6.70	20230616	154000	26.62	20230316	282000	-30.85	20220812	154000	26.62	20230316	0.33	Y	259960	100	49 억	15271239	N	N	8859	N	N
11	20230629	150938	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	196200	-2800	5	-1.41	13109571100	66689	84.75	198700	199400	194400	258500	139300	199000	196577.71	31.58	0	7625	205333	202166	199833	196666	194333	201000	195500	49	59600	100	139300	100	1	48362743	94888	19.25	1.88	12	0.14	10194.00	104151.00	282000	20220812	-30.43	154000	20230316	27.40	209000	-6.12	20230616	154000	27.40	20230316	282000	-30.43	20220812	154000	27.40	20230316	0.33	Y	259960	100	49 억	15271239	N	N	14763	N	N
12	20230629	140935	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	195800	-3200	5	-1.61	10969147200	55739	70.83	198700	199400	194400	258500	139300	199000	196794.83	31.58	0	3333	205333	202166	199833	196666	194333	201000	195500	49	59600	100	139300	100	1	48362743	94694	19.21	1.88	12	0.12	10194.00	104151.00	282000	20220812	-30.57	154000	20230316	27.14	209000	-6.32	20230616	154000	27.14	20230316	282000	-30.57	20220812	154000	27.14	20230316	0.33	Y	259960	100	49 억	15271239	N	N	14763	N	N
13	20230629	130933	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	196000	-3000	5	-1.51	9894700200	50254	63.86	198700	199400	194400	258500	139300	199000	196893.78	31.58	0	1898	205333	202166	199833	196666	194333	201000	195500	49	59600	100	139300	100	1	48362743	94791	19.23	1.88	12	0.10	10194.00	104151.00	282000	20220812	-30.50	154000	20230316	27.27	209000	-6.22	20230616	154000	27.27	20230316	282000	-30.50	20220812	154000	27.27	20230316	0.33	Y	259960	100	49 억	15271239	N	N	14763	N	N
14	20230629	120937	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	196100	-2900	5	-1.46	8770503600	44517	56.57	198700	199400	194400	258500	139300	199000	197014.70	31.58	0	465	205333	202166	199833	196666	194333	201000	195500	49	59600	100	139300	100	1	48362743	94839	19.24	1.88	12	0.09	10194.00	104151.00	282000	20220812	-30.46	154000	20230316	27.34	209000	-6.17	20230616	154000	27.34	20230316	282000	-30.46	20220812	154000	27.34	20230316	0.33	Y	259960	100	49 억	15271239	N	N	14763	N	N
15	20230629	110939	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	197100	-1900	5	-0.95	7525059300	38191	48.53	198700	199400	194400	258500	139300	199000	197037.50	31.58	0	1043	205333	202166	199833	196666	194333	201000	195500	49	59600	100	139300	100	1	48362743	95323	19.33	1.89	12	0.08	10194.00	104151.00	282000	20220812	-30.11	154000	20230316	27.99	209000	-5.69	20230616	154000	27.99	20230316	282000	-30.11	20220812	154000	27.99	20230316	0.33	Y	259960	100	49 억	15271239	N	N	14763	N	N
16	20230629	100941	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	197500	-1500	5	-0.75	5141276800	26155	33.24	198700	199400	194400	258500	139300	199000	196569.56	31.58	0	330	205333	202166	199833	196666	194333	201000	195500	49	59600	100	139300	100	1	48362743	95516	19.37	1.90	12	0.05	10194.00	104151.00	282000	20220812	-29.96	154000	20230316	28.25	209000	-5.50	20230616	154000	28.25	20230316	282000	-29.96	20220812	154000	28.25	20230316	0.33	Y	259960	100	49 억	15271239	N	N	14763	N	N
17	20230629	090847	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	197400	-1600	5	-0.80	1126468000	5685	7.22	198700	199400	197100	258500	139300	199000	198147.41	31.58	0	-698	205333	202166	199833	196666	194333	201000	195500	49	59600	100	139300	100	1	48362743	95468	19.36	1.90	12	0.01	10194.00	104151.00	282000	20220812	-30.00	154000	20230316	28.18	209000	-5.55	20230616	154000	28.18	20230316	282000	-30.00	20220812	154000	28.18	20230316	0.33	Y	259960	100	49 억	15271239	N	N	14763	N	N
18	20230628	160925	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	199000	-3500	5	-1.73	15639439300	78576	149.26	202500	203000	197500	263000	142000	202500	199035.72	31.44	55	12211	206166	204332	202666	200832	199166	203500	200000	49	60500	100	141750	100	1	48362743	96242	19.52	1.91	12	0.16	10194.00	104151.00	282000	20220812	-29.43	154000	20230316	29.22	209000	-4.78	20230616	154000	29.22	20230316	282000	-29.43	20220812	154000	29.22	20230316	0.34	Y	259960	100	49 억	15206309	N	N	14763	N	N
19	20230628	150932	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	198600	-3900	5	-1.93	13521493300	67925	129.03	202500	203000	197500	263000	142000	202500	199064.84	31.44	55	10550	206166	204332	202666	200832	199166	203500	200000	49	60500	100	141750	100	1	48362743	96048	19.48	1.91	12	0.14	10194.00	104151.00	282000	20220812	-29.57	154000	20230316	28.96	209000	-4.98	20230616	154000	28.96	20230316	282000	-29.57	20220812	154000	28.96	20230316	0.34	Y	259960	100	49 억	15206309	N	N	5026	N	N
20	20230628	140930	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	198800	-3700	5	-1.83	11727841000	58899	111.88	202500	203000	197500	263000	142000	202500	199117.60	31.44	55	8770	206166	204332	202666	200832	199166	203500	200000	49	60500	100	141750	100	1	48362743	96145	19.50	1.91	12	0.12	10194.00	104151.00	282000	20220812	-29.50	154000	20230316	29.09	209000	-4.88	20230616	154000	29.09	20230316	282000	-29.50	20220812	154000	29.09	20230316	0.34	Y	259960	100	49 억	15206309	N	N	5026	N	N
21	20230628	130931	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	198800	-3700	5	-1.83	10560342600	53031	100.74	202500	203000	197500	263000	142000	202500	199135.02	31.44	55	7126	206166	204332	202666	200832	199166	203500	200000	49	60500	100	141750	100	1	48362743	96145	19.50	1.91	12	0.11	10194.00	104151.00	282000	20220812	-29.50	154000	20230316	29.09	209000	-4.88	20230616	154000	29.09	20230316	282000	-29.50	20220812	154000	29.09	20230316	0.34	Y	259960	100	49 억	15206309	N	N	5026	N	N
22	20230628	120943	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	198500	-4000	5	-1.98	9272257100	46544	88.41	202500	203000	197500	263000	142000	202500	199214.59	31.44	55	5723	206166	204332	202666	200832	199166	203500	200000	49	60500	100	141750	100	1	48362743	96000	19.47	1.91	12	0.10	10194.00	104151.00	282000	20220812	-29.61	154000	20230316	28.90	209000	-5.02	20230616	154000	28.90	20230316	282000	-29.61	20220812	154000	28.90	20230316	0.34	Y	259960	100	49 억	15206309	N	N	5026	N	N
23	20230628	110937	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	197700	-4800	5	-2.37	7750320600	38873	73.84	202500	203000	197500	263000	142000	202500	199375.10	31.44	55	2474	206166	204332	202666	200832	199166	203500	200000	49	60500	100	141750	100	1	48362743	95613	19.39	1.90	12	0.08	10194.00	104151.00	282000	20220812	-29.89	154000	20230316	28.38	209000	-5.41	20230616	154000	28.38	20230316	282000	-29.89	20220812	154000	28.38	20230316	0.34	Y	259960	100	49 억	15206309	N	N	5026	N	N
24	20230628	100938	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	198200	-4300	5	-2.12	5091179100	25457	48.36	202500	203000	198100	263000	142000	202500	199990.93	31.44	55	639	206166	204332	202666	200832	199166	203500	200000	49	60500	100	141750	100	1	48362743	95855	19.44	1.90	12	0.05	10194.00	104151.00	282000	20220812	-29.72	154000	20230316	28.70	209000	-5.17	20230616	154000	28.70	20230316	282000	-29.72	20220812	154000	28.70	20230316	0.34	Y	259960	100	49 억	15206309	N	N	5026	N	N
25	20230628	090933	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	200500	-2000	5	-0.99	892784000	4427	8.41	202500	203000	200500	263000	142000	202500	201667.19	31.44	55	173	206166	204332	202666	200832	199166	203500	200000	49	60500	100	141750	500	1	48362743	96967	19.67	1.93	12	0.01	10194.00	104151.00	282000	20220812	-28.90	154000	20230316	30.19	209000	-4.07	20230616	154000	30.19	20230316	282000	-28.90	20220812	154000	30.19	20230316	0.34	Y	259960	100	49 억	15206309	N	N	5026	N	N
26	20230627	160933	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	202500	-1500	5	-0.74	10556813000	52214	90.14	204000	204500	201000	265000	143000	204000	202182.76	31.42	0	5827	210000	207000	204000	201000	198000	208500	202500	49	61000	100	142800	500	1	48362743	97935	19.86	1.94	12	0.11	10194.00	104151.00	282000	20220812	-28.19	154000	20230316	31.49	209000	-3.11	20230616	154000	31.49	20230316	282000	-28.19	20220812	154000	31.49	20230316	0.34	Y	259960	100	49 억	15195099	N	N	5026	N	N
27	20230627	150940	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	201500	-2500	5	-1.23	9152124000	45265	78.14	204000	204500	201000	265000	143000	204000	202189.86	31.42	0	8403	210000	207000	204000	201000	198000	208500	202500	49	61000	100	142800	500	1	48362743	97451	19.77	1.93	12	0.09	10194.00	104151.00	282000	20220812	-28.55	154000	20230316	30.84	209000	-3.59	20230616	154000	30.84	20230316	282000	-28.55	20220812	154000	30.84	20230316	0.34	Y	259960	100	49 억	15195099	N	N	5816	N	N
28	20230627	140950	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	202500	-1500	5	-0.74	6887069000	34038	58.76	204000	204500	201000	265000	143000	204000	202334.71	31.42	0	7421	210000	207000	204000	201000	198000	208500	202500	49	61000	100	142800	500	1	48362743	97935	19.86	1.94	12	0.07	10194.00	104151.00	282000	20220812	-28.19	154000	20230316	31.49	209000	-3.11	20230616	154000	31.49	20230316	282000	-28.19	20220812	154000	31.49	20230316	0.34	Y	259960	100	49 억	15195099	N	N	5816	N	N
29	20230627	130947	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	201500	-2500	5	-1.23	5900504500	29159	50.34	204000	204500	201000	265000	143000	204000	202356.20	31.42	0	6237	210000	207000	204000	201000	198000	208500	202500	49	61000	100	142800	500	1	48362743	97451	19.77	1.93	12	0.06	10194.00	104151.00	282000	20220812	-28.55	154000	20230316	30.84	209000	-3.59	20230616	154000	30.84	20230316	282000	-28.55	20220812	154000	30.84	20230316	0.34	Y	259960	100	49 억	15195099	N	N	5816	N	N
30	20230627	120948	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	201500	-2500	5	-1.23	4997281000	24678	42.60	204000	204500	201500	265000	143000	204000	202499.43	31.42	0	5117	210000	207000	204000	201000	198000	208500	202500	49	61000	100	142800	500	1	48362743	97451	19.77	1.93	12	0.05	10194.00	104151.00	282000	20220812	-28.55	154000	20230316	30.84	209000	-3.59	20230616	154000	30.84	20230316	282000	-28.55	20220812	154000	30.84	20230316	0.34	Y	259960	100	49 억	15195099	N	N	5816	N	N
31	20230627	110957	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	202500	-1500	5	-0.74	4151837500	20489	35.37	204000	204500	201500	265000	143000	204000	202637.39	31.42	0	4659	210000	207000	204000	201000	198000	208500	202500	49	61000	100	142800	500	1	48362743	97935	19.86	1.94	12	0.04	10194.00	104151.00	282000	20220812	-28.19	154000	20230316	31.49	209000	-3.11	20230616	154000	31.49	20230316	282000	-28.19	20220812	154000	31.49	20230316	0.34	Y	259960	100	49 억	15195099	N	N	5816	N	N
32	20230627	100927	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	202500	-1500	5	-0.74	2417257000	11910	20.56	204000	204500	202000	265000	143000	204000	202960.29	31.42	0	3568	210000	207000	204000	201000	198000	208500	202500	49	61000	100	142800	500	1	48362743	97935	19.86	1.94	12	0.02	10194.00	104151.00	282000	20220812	-28.19	154000	20230316	31.49	209000	-3.11	20230616	154000	31.49	20230316	282000	-28.19	20220812	154000	31.49	20230316	0.34	Y	259960	100	49 억	15195099	N	N	5816	N	N
33	20230627	090932	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	203000	-1000	5	-0.49	453011000	2221	3.83	204000	204500	203000	265000	143000	204000	203967.13	31.42	0	838	210000	207000	204000	201000	198000	208500	202500	49	61000	100	142800	500	1	48362743	98176	19.91	1.95	12	0.00	10194.00	104151.00	282000	20220812	-28.01	154000	20230316	31.82	209000	-2.87	20230616	154000	31.82	20230316	282000	-28.01	20220812	154000	31.82	20230316	0.34	Y	259960	100	49 억	15195099	N	N	5816	N	N
34	20230626	160932	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	204000	2500	2	1.24	11800880000	57821	103.31	201500	207000	201000	261500	141500	201500	204093.47	31.41	0	6652	206500	204000	202500	200000	198500	203250	199250	49	60000	100	141050	500	1	48362743	98660	20.01	1.96	12	0.12	10194.00	104151.00	282000	20220812	-27.66	154000	20230316	32.47	209000	-2.39	20230616	154000	32.47	20230316	282000	-27.66	20220812	154000	32.47	20230316	0.34	Y	259960	100	49 억	15189020	N	N	5816	N	N
35	20230626	150937	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	203500	2000	2	0.99	10722047500	52531	93.85	201500	207000	201000	261500	141500	201500	204108.95	31.41	0	6213	206500	204000	202500	200000	198500	203250	199250	49	60000	100	141050	500	1	48362743	98418	19.96	1.95	12	0.11	10194.00	104151.00	282000	20220812	-27.84	154000	20230316	32.14	209000	-2.63	20230616	154000	32.14	20230316	282000	-27.84	20220812	154000	32.14	20230316	0.34	Y	259960	100	49 억	15189020	N	N	4067	N	N
36	20230626	140936	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	204000	2500	2	1.24	9198204000	45050	80.49	201500	207000	201000	261500	141500	201500	204177.67	31.41	0	7108	206500	204000	202500	200000	198500	203250	199250	49	60000	100	141050	500	1	48362743	98660	20.01	1.96	12	0.09	10194.00	104151.00	282000	20220812	-27.66	154000	20230316	32.47	209000	-2.39	20230616	154000	32.47	20230316	282000	-27.66	20220812	154000	32.47	20230316	0.34	Y	259960	100	49 억	15189020	N	N	4067	N	N
37	20230626	130929	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	204000	2500	2	1.24	8056175000	39443	70.47	201500	207000	201000	261500	141500	201500	204248.54	31.41	0	8245	206500	204000	202500	200000	198500	203250	199250	49	60000	100	141050	500	1	48362743	98660	20.01	1.96	12	0.08	10194.00	104151.00	282000	20220812	-27.66	154000	20230316	32.47	209000	-2.39	20230616	154000	32.47	20230316	282000	-27.66	20220812	154000	32.47	20230316	0.34	Y	259960	100	49 억	15189020	N	N	4067	N	N
38	20230626	120932	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	204500	3000	2	1.49	7249336000	35488	63.40	201500	207000	201000	261500	141500	201500	204275.70	31.41	0	9089	206500	204000	202500	200000	198500	203250	199250	49	60000	100	141050	500	1	48362743	98902	20.06	1.96	12	0.07	10194.00	104151.00	282000	20220812	-27.48	154000	20230316	32.79	209000	-2.15	20230616	154000	32.79	20230316	282000	-27.48	20220812	154000	32.79	20230316	0.34	Y	259960	100	49 억	15189020	N	N	4067	N	N
39	20230626	110931	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	204000	2500	2	1.24	6541414500	32022	57.21	201500	207000	201000	261500	141500	201500	204278.76	31.41	0	8868	206500	204000	202500	200000	198500	203250	199250	49	60000	100	141050	500	1	48362743	98660	20.01	1.96	12	0.07	10194.00	104151.00	282000	20220812	-27.66	154000	20230316	32.47	209000	-2.39	20230616	154000	32.47	20230316	282000	-27.66	20220812	154000	32.47	20230316	0.34	Y	259960	100	49 억	15189020	N	N	4067	N	N
40	20230626	100930	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	207000	5500	2	2.73	4492301500	22009	39.32	201500	207000	201000	261500	141500	201500	204112.02	31.41	0	9036	206500	204000	202500	200000	198500	203250	199250	49	60000	100	141050	500	1	48362743	100111	20.31	1.99	12	0.05	10194.00	104151.00	282000	20220812	-26.60	154000	20230316	34.42	209000	-0.96	20230616	154000	34.42	20230316	282000	-26.60	20220812	154000	34.42	20230316	0.34	Y	259960	100	49 억	15189020	N	N	4067	N	N
41	20230626	090934	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	202000	500	2	0.25	512201000	2530	4.52	201500	203500	201000	261500	141500	201500	202450.99	31.41	0	812	206500	204000	202500	200000	198500	203250	199250	49	60000	100	141050	500	1	48362743	97693	19.82	1.94	12	0.01	10194.00	104151.00	282000	20220812	-28.37	154000	20230316	31.17	209000	-3.35	20230616	154000	31.17	20230316	282000	-28.37	20220812	154000	31.17	20230316	0.34	Y	259960	100	49 억	15189020	N	N	4067	N	N
42	20230623	183550	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	201500	-2000	5	-0.98	11313931500	55971	86.47	202500	205000	201000	264500	142500	203500	202142.54	31.41	20035	18800	207166	205332	203666	201832	200166	204500	201000	49	61000	100	142450	500	1	48362743	97451	19.77	1.93	12	0.12	10194.00	104151.00	282000	20220812	-28.55	154000	20230316	30.84	209000	-3.59	20230616	154000	30.84	20230316	282000	-28.55	20220812	154000	30.84	20230316	0.34	Y	259960	100	49 억	15189020	N	N	4067	N	N
43	20230623	140747	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	201500	-2000	5	-0.98	8501909500	42030	64.94	202500	205000	201000	264500	142500	203500	202281.93	31.37	0	13788	207166	205332	203666	201832	200166	204500	201000	49	61000	100	142450	500	1	48362743	97451	19.77	1.93	12	0.09	10194.00	104151.00	282000	20220812	-28.55	154000	20230316	30.84	209000	-3.59	20230616	154000	30.84	20230316	282000	-28.55	20220812	154000	30.84	20230316	0.34	Y	259960	100	49 억	15168985	N	N	8476	N	N
44	20230622	160306	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	203500	-1500	5	-0.73	13164736500	64650	82.24	205500	205500	202000	266500	143500	205000	203630.96	31.36	55	4908	208333	206666	204833	203166	201333	205750	202250	49	61500	100	143500	500	1	48362743	98418	19.96	1.95	12	0.13	10194.00	104151.00	282000	20220812	-27.84	154000	20230316	32.14	209000	-2.63	20230616	154000	32.14	20230316	282000	-27.84	20220812	154000	32.14	20230316	0.36	Y	259960	100	49 억	15166731	N	N	8468	N	N
45	20230622	150842	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	202000	-3000	5	-1.46	10165210000	49895	63.47	205500	205500	202000	266500	143500	205000	203732.01	31.36	55	6562	208333	206666	204833	203166	201333	205750	202250	49	61500	100	143500	500	1	48362743	97693	19.82	1.94	12	0.10	10194.00	104151.00	282000	20220812	-28.37	154000	20230316	31.17	209000	-3.35	20230616	154000	31.17	20230316	282000	-28.37	20220812	154000	31.17	20230316	0.36	Y	259960	100	49 억	15166731	N	N	13047	N	N
46	20230622	140620	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	203000	-2000	5	-0.98	7445001000	36481	46.40	205500	205500	202500	266500	143500	205000	204078.84	31.36	55	2664	208333	206666	204833	203166	201333	205750	202250	49	61500	100	143500	500	1	48362743	98176	19.91	1.95	12	0.08	10194.00	104151.00	282000	20220812	-28.01	154000	20230316	31.82	209000	-2.87	20230616	154000	31.82	20230316	282000	-28.01	20220812	154000	31.82	20230316	0.36	Y	259960	100	49 억	15166731	N	N	13047	N	N
47	20230622	130221	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	204500	-500	5	-0.24	5686383500	27853	35.43	205500	205500	202500	266500	143500	205000	204156.92	31.36	55	3147	208333	206666	204833	203166	201333	205750	202250	49	61500	100	143500	500	1	48362743	98902	20.06	1.96	12	0.06	10194.00	104151.00	282000	20220812	-27.48	154000	20230316	32.79	209000	-2.15	20230616	154000	32.79	20230316	282000	-27.48	20220812	154000	32.79	20230316	0.36	Y	259960	100	49 억	15166731	N	N	13047	N	N
48	20230622	120716	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	205000	0	3	0.00	4623757500	22659	28.82	205500	205500	202500	266500	143500	205000	204058.28	31.36	55	2612	208333	206666	204833	203166	201333	205750	202250	49	61500	100	143500	500	1	48362743	99144	20.11	1.97	12	0.05	10194.00	104151.00	282000	20220812	-27.30	154000	20230316	33.12	209000	-1.91	20230616	154000	33.12	20230316	282000	-27.30	20220812	154000	33.12	20230316	0.36	Y	259960	100	49 억	15166731	N	N	13047	N	N
49	20230622	110912	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	205000	0	3	0.00	3615503000	17728	22.55	205500	205500	202500	266500	143500	205000	203943.02	31.36	55	1810	208333	206666	204833	203166	201333	205750	202250	49	61500	100	143500	500	1	48362743	99144	20.11	1.97	12	0.04	10194.00	104151.00	282000	20220812	-27.30	154000	20230316	33.12	209000	-1.91	20230616	154000	33.12	20230316	282000	-27.30	20220812	154000	33.12	20230316	0.36	Y	259960	100	49 억	15166731	N	N	13047	N	N
50	20230622	100815	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	204500	-500	5	-0.24	2243361500	11021	14.02	205500	205500	202500	266500	143500	205000	203553.22	31.36	55	1463	208333	206666	204833	203166	201333	205750	202250	49	61500	100	143500	500	1	48362743	98902	20.06	1.96	12	0.02	10194.00	104151.00	282000	20220812	-27.48	154000	20230316	32.79	209000	-2.15	20230616	154000	32.79	20230316	282000	-27.48	20220812	154000	32.79	20230316	0.36	Y	259960	100	49 억	15166731	N	N	13047	N	N
51	20230622	091017	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	204000	-1000	5	-0.49	543650500	2665	3.39	205500	205500	203000	266500	143500	205000	203996.06	31.36	55	-477	208333	206666	204833	203166	201333	205750	202250	49	61500	100	143500	500	1	48362743	98660	20.01	1.96	12	0.01	10194.00	104151.00	282000	20220812	-27.66	154000	20230316	32.47	209000	-2.39	20230616	154000	32.47	20230316	282000	-27.66	20220812	154000	32.47	20230316	0.36	Y	259960	100	49 억	15166731	N	N	13047	N	N
52	20230621	160147	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	205000	500	2	0.24	16028216500	78408	82.39	206500	206500	203000	265500	143500	204500	204418.74	31.33	55	1334	209833	207166	202833	200166	195833	208500	201500	49	61000	100	143150	500	1	48362743	99144	20.11	1.97	12	0.16	10194.00	104151.00	282000	20220812	-27.30	154000	20230316	33.12	209000	-1.91	20230616	154000	33.12	20230316	282000	-27.30	20220812	154000	33.12	20230316	0.35	Y	259960	100	49 억	15151132	N	N	13043	N	N
53	20230621	150448	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	204000	-500	5	-0.24	11928571000	58398	61.36	206500	206500	203000	265500	143500	204500	204263.35	31.33	55	1600	209833	207166	202833	200166	195833	208500	201500	49	61000	100	143150	500	1	48362743	98660	20.01	1.96	12	0.12	10194.00	104151.00	282000	20220812	-27.66	154000	20230316	32.47	209000	-2.39	20230616	154000	32.47	20230316	282000	-27.66	20220812	154000	32.47	20230316	0.35	Y	259960	100	49 억	15151132	N	N	8489	N	N
54	20230621	140451	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	204000	-500	5	-0.24	9336119000	45709	48.03	206500	206500	203000	265500	143500	204500	204251.22	31.33	55	1155	209833	207166	202833	200166	195833	208500	201500	49	61000	100	143150	500	1	48362743	98660	20.01	1.96	12	0.09	10194.00	104151.00	282000	20220812	-27.66	154000	20230316	32.47	209000	-2.39	20230616	154000	32.47	20230316	282000	-27.66	20220812	154000	32.47	20230316	0.35	Y	259960	100	49 억	15151132	N	N	8489	N	N
55	20230621	130217	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	204000	-500	5	-0.24	7241709500	35443	37.24	206500	206500	203000	265500	143500	204500	204319.88	31.33	55	1821	209833	207166	202833	200166	195833	208500	201500	49	61000	100	143150	500	1	48362743	98660	20.01	1.96	12	0.07	10194.00	104151.00	282000	20220812	-27.66	154000	20230316	32.47	209000	-2.39	20230616	154000	32.47	20230316	282000	-27.66	20220812	154000	32.47	20230316	0.35	Y	259960	100	49 억	15151132	N	N	8489	N	N
56	20230621	120556	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	204000	-500	5	-0.24	5801984500	28391	29.83	206500	206500	203000	265500	143500	204500	204359.99	31.33	55	2335	209833	207166	202833	200166	195833	208500	201500	49	61000	100	143150	500	1	48362743	98660	20.01	1.96	12	0.06	10194.00	104151.00	282000	20220812	-27.66	154000	20230316	32.47	209000	-2.39	20230616	154000	32.47	20230316	282000	-27.66	20220812	154000	32.47	20230316	0.35	Y	259960	100	49 억	15151132	N	N	8489	N	N
57	20230621	110716	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	205500	1000	2	0.49	4388364500	21472	22.56	206500	206500	203000	265500	143500	204500	204376.14	31.33	55	2736	209833	207166	202833	200166	195833	208500	201500	49	61000	100	143150	500	1	48362743	99385	20.16	1.97	12	0.04	10194.00	104151.00	282000	20220812	-27.13	154000	20230316	33.44	209000	-1.67	20230616	154000	33.44	20230316	282000	-27.13	20220812	154000	33.44	20230316	0.35	Y	259960	100	49 억	15151132	N	N	8489	N	N
58	20230621	100651	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	204500	0	3	0.00	2662942500	13031	13.69	206500	206500	203000	265500	143500	204500	204354.42	31.33	55	2121	209833	207166	202833	200166	195833	208500	201500	49	61000	100	143150	500	1	48362743	98902	20.06	1.96	12	0.03	10194.00	104151.00	282000	20220812	-27.48	154000	20230316	32.79	209000	-2.15	20230616	154000	32.79	20230316	282000	-27.48	20220812	154000	32.79	20230316	0.35	Y	259960	100	49 억	15151132	N	N	8489	N	N
59	20230621	090220	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	205000	500	2	0.24	180001000	873	0.92	206500	206500	205000	265500	143500	204500	206186.71	31.33	55	-63	209833	207166	202833	200166	195833	208500	201500	49	61000	100	143150	500	1	48362743	99144	20.11	1.97	12	0.00	10194.00	104151.00	282000	20220812	-27.30	154000	20230316	33.12	209000	-1.91	20230616	154000	33.12	20230316	282000	-27.30	20220812	154000	33.12	20230316	0.35	Y	259960	100	49 억	15151132	N	N	8489	N	N
60	20230620	160200	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	204500	4000	2	2.00	19319807800	94664	106.39	198500	205500	198500	260500	140500	200500	204088.25	31.27	-5272	23724	208033	204266	201233	197466	194433	202750	195950	49	60000	100	140350	500	1	48362743	98902	20.06	1.96	12	0.20	10194.00	104151.00	282000	20220812	-27.48	154000	20230316	32.79	209000	-2.15	20230616	154000	32.79	20230316	282000	-27.48	20220812	154000	32.79	20230316	0.35	Y	259960	100	49 억	15124674	N	N	8489	N	N
61	20230620	150443	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	204500	4000	2	2.00	16466672300	80714	90.71	198500	205500	198500	260500	140500	200500	204013.42	31.27	-5272	22449	208033	204266	201233	197466	194433	202750	195950	49	60000	100	140350	500	1	48362743	98902	20.06	1.96	12	0.17	10194.00	104151.00	282000	20220812	-27.48	154000	20230316	32.79	209000	-2.15	20230616	154000	32.79	20230316	282000	-27.48	20220812	154000	32.79	20230316	0.35	Y	259960	100	49 억	15124674	N	N	18952	N	N
62	20230620	140624	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	204000	3500	2	1.75	12984535800	63708	71.60	198500	205500	198500	260500	140500	200500	203814.26	31.27	-5272	17426	208033	204266	201233	197466	194433	202750	195950	49	60000	100	140350	500	1	48362743	98660	20.01	1.96	12	0.13	10194.00	104151.00	282000	20220812	-27.66	154000	20230316	32.47	209000	-2.39	20230616	154000	32.47	20230316	282000	-27.66	20220812	154000	32.47	20230316	0.35	Y	259960	100	49 억	15124674	N	N	18952	N	N
63	20230620	130109	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	204000	3500	2	1.75	9491127300	46648	52.43	198500	205500	198500	260500	140500	200500	203463.89	31.27	-5272	13710	208033	204266	201233	197466	194433	202750	195950	49	60000	100	140350	500	1	48362743	98660	20.01	1.96	12	0.10	10194.00	104151.00	282000	20220812	-27.66	154000	20230316	32.47	209000	-2.39	20230616	154000	32.47	20230316	282000	-27.66	20220812	154000	32.47	20230316	0.35	Y	259960	100	49 억	15124674	N	N	18952	N	N
64	20230620	120441	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	205000	4500	2	2.24	8317942300	40907	45.97	198500	205500	198500	260500	140500	200500	203339.19	31.27	-5272	12615	208033	204266	201233	197466	194433	202750	195950	49	60000	100	140350	500	1	48362743	99144	20.11	1.97	12	0.08	10194.00	104151.00	282000	20220812	-27.30	154000	20230316	33.12	209000	-1.91	20230616	154000	33.12	20230316	282000	-27.30	20220812	154000	33.12	20230316	0.35	Y	259960	100	49 억	15124674	N	N	18952	N	N
65	20230620	110352	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	204500	4000	2	2.00	7047916300	34700	39.00	198500	205500	198500	260500	140500	200500	203111.41	31.27	-5272	10340	208033	204266	201233	197466	194433	202750	195950	49	60000	100	140350	500	1	48362743	98902	20.06	1.96	12	0.07	10194.00	104151.00	282000	20220812	-27.48	154000	20230316	32.79	209000	-2.15	20230616	154000	32.79	20230316	282000	-27.48	20220812	154000	32.79	20230316	0.35	Y	259960	100	49 억	15124674	N	N	18952	N	N
66	20230620	100307	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	204500	4000	2	2.00	3757115800	18612	20.92	198500	204500	198500	260500	140500	200500	201866.63	31.27	-5272	7838	208033	204266	201233	197466	194433	202750	195950	49	60000	100	140350	500	1	48362743	98902	20.06	1.96	12	0.04	10194.00	104151.00	282000	20220812	-27.48	154000	20230316	32.79	209000	-2.15	20230616	154000	32.79	20230316	282000	-27.48	20220812	154000	32.79	20230316	0.35	Y	259960	100	49 억	15124674	N	N	18952	N	N
67	20230620	090620	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	202500	2000	2	1.00	963593800	4809	5.40	198500	203000	198500	260500	140500	200500	200372.51	31.27	-5272	2664	208033	204266	201233	197466	194433	202750	195950	49	60000	100	140350	500	1	48362743	97935	19.86	1.94	12	0.01	10194.00	104151.00	282000	20220812	-28.19	154000	20230316	31.49	209000	-3.11	20230616	154000	31.49	20230316	282000	-28.19	20220812	154000	31.49	20230316	0.35	Y	259960	100	49 억	15124674	N	N	18952	N	N
68	20230619	160827	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	200500	-3000	5	-1.47	17781649600	88756	40.69	203000	205000	198200	264500	142500	203500	200342.33	31.25	0	-6759	212500	208000	204500	200000	196500	210250	202250	49	61000	100	142450	500	1	48362743	96967	19.67	1.93	12	0.18	10194.00	104151.00	282000	20220812	-28.90	154000	20230316	30.19	209000	-4.07	20230616	154000	30.19	20230316	282000	-28.90	20220812	154000	30.19	20230316	0.35	Y	259960	100	49 억	15115205	N	N	18952	N	N
69	20230619	150730	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	200000	-3500	5	-1.72	15429349100	77016	35.31	203000	205000	198200	264500	142500	203500	200338.95	31.25	0	-5279	212500	208000	204500	200000	196500	210250	202250	49	61000	100	142450	500	1	48362743	96725	19.62	1.92	12	0.16	10194.00	104151.00	282000	20220812	-29.08	154000	20230316	29.87	209000	-4.31	20230616	154000	29.87	20230316	282000	-29.08	20220812	154000	29.87	20230316	0.35	Y	259960	100	49 억	15115205	N	N	16118	N	N
70	20230619	140254	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	199800	-3700	5	-1.82	13359662700	66676	30.57	203000	205000	198200	264500	142500	203500	200366.23	31.25	0	-3620	212500	208000	204500	200000	196500	210250	202250	49	61000	100	142450	100	1	48362743	96629	19.60	1.92	12	0.14	10194.00	104151.00	282000	20220812	-29.15	154000	20230316	29.74	209000	-4.40	20230616	154000	29.74	20230316	282000	-29.15	20220812	154000	29.74	20230316	0.35	Y	259960	100	49 억	15115205	N	N	16118	N	N
71	20230619	130736	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	199100	-4400	5	-2.16	8946050600	44523	20.41	203000	205000	199100	264500	142500	203500	200930.18	31.25	0	-5812	212500	208000	204500	200000	196500	210250	202250	49	61000	100	142450	100	1	48362743	96290	19.53	1.91	12	0.09	10194.00	104151.00	282000	20220812	-29.40	154000	20230316	29.29	209000	-4.74	20230616	154000	29.29	20230316	282000	-29.40	20220812	154000	29.29	20230316	0.35	Y	259960	100	49 억	15115205	N	N	16118	N	N
72	20230619	120303	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	200500	-3000	5	-1.47	5681731500	28177	12.92	203000	205000	200000	264500	142500	203500	201643.38	31.25	0	-3247	212500	208000	204500	200000	196500	210250	202250	49	61000	100	142450	500	1	48362743	96967	19.67	1.93	12	0.06	10194.00	104151.00	282000	20220812	-28.90	154000	20230316	30.19	209000	-4.07	20230616	154000	30.19	20230316	282000	-28.90	20220812	154000	30.19	20230316	0.35	Y	259960	100	49 억	15115205	N	N	16118	N	N
73	20230619	111010	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	201000	-2500	5	-1.23	4739735500	23481	10.76	203000	205000	200500	264500	142500	203500	201853.09	31.25	0	-1549	212500	208000	204500	200000	196500	210250	202250	49	61000	100	142450	500	1	48362743	97209	19.72	1.93	12	0.05	10194.00	104151.00	282000	20220812	-28.72	154000	20230316	30.52	209000	-3.83	20230616	154000	30.52	20230316	282000	-28.72	20220812	154000	30.52	20230316	0.35	Y	259960	100	49 억	15115205	N	N	16118	N	N
74	20230619	100710	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	202000	-1500	5	-0.74	2800317500	13850	6.35	203000	205000	201000	264500	142500	203500	202187.66	31.25	0	-266	212500	208000	204500	200000	196500	210250	202250	49	61000	100	142450	500	1	48362743	97693	19.82	1.94	12	0.03	10194.00	104151.00	282000	20220812	-28.37	154000	20230316	31.17	209000	-3.35	20230616	154000	31.17	20230316	282000	-28.37	20220812	154000	31.17	20230316	0.35	Y	259960	100	49 억	15115205	N	N	16118	N	N
75	20230619	090723	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	203000	-500	5	-0.25	413382000	2035	0.93	203000	205000	202000	264500	142500	203500	203133.60	31.25	0	674	212500	208000	204500	200000	196500	210250	202250	49	61000	100	142450	500	1	48362743	98176	19.91	1.95	12	0.00	10194.00	104151.00	282000	20220812	-28.01	154000	20230316	31.82	209000	-2.87	20230616	154000	31.82	20230316	282000	-28.01	20220812	154000	31.82	20230316	0.35	Y	259960	100	49 억	15115205	N	N	16118	N	N
76	20230616	160712	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	203500	0	3	0.00	41700183000	204482	220.78	201000	209000	201000	264500	142500	203500	203931.12	31.17	56	10244	209166	206332	204166	201332	199166	205250	200250	49	61000	100	142450	500	1	48362743	98418	19.96	1.95	12	0.42	10194.00	104151.00	282000	20220812	-27.84	154000	20230316	32.14	209000	-2.63	20230616	154000	32.14	20230316	282000	-27.84	20220812	154000	32.14	20230316	0.37	Y	259960	100	49 억	15072660	N	N	16118	N	N
77	20230616	150342	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	204500	1000	2	0.49	20650397500	101052	109.11	201000	209000	201000	264500	142500	203500	204354.21	31.17	56	-1181	209166	206332	204166	201332	199166	205250	200250	49	61000	100	142450	500	1	48362743	98902	20.06	1.96	12	0.21	10194.00	104151.00	282000	20220812	-27.48	154000	20230316	32.79	209000	-2.15	20230616	154000	32.79	20230316	282000	-27.48	20220812	154000	32.79	20230316	0.37	Y	259960	100	49 억	15072660	N	N	10350	N	N
78	20230616	140143	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	203500	0	3	0.00	16366699500	80089	86.47	201000	209000	201000	264500	142500	203500	204356.45	31.17	56	4109	209166	206332	204166	201332	199166	205250	200250	49	61000	100	142450	500	1	48362743	98418	19.96	1.95	12	0.17	10194.00	104151.00	282000	20220812	-27.84	154000	20230316	32.14	209000	-2.63	20230616	154000	32.14	20230316	282000	-27.84	20220812	154000	32.14	20230316	0.37	Y	259960	100	49 억	15072660	N	N	10350	N	N
79	20230616	130744	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	205000	1500	2	0.74	14528764000	71070	76.74	201000	209000	201000	264500	142500	203500	204428.99	31.17	56	5997	209166	206332	204166	201332	199166	205250	200250	49	61000	100	142450	500	1	48362743	99144	20.11	1.97	12	0.15	10194.00	104151.00	282000	20220812	-27.30	154000	20230316	33.12	209000	-1.91	20230616	154000	33.12	20230316	282000	-27.30	20220812	154000	33.12	20230316	0.37	Y	259960	100	49 억	15072660	N	N	10350	N	N
80	20230616	120326	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	204000	500	2	0.25	12320381500	60246	65.05	201000	209000	201000	264500	142500	203500	204501.32	31.17	56	8590	209166	206332	204166	201332	199166	205250	200250	49	61000	100	142450	500	1	48362743	98660	20.01	1.96	12	0.12	10194.00	104151.00	282000	20220812	-27.66	154000	20230316	32.47	209000	-2.39	20230616	154000	32.47	20230316	282000	-27.66	20220812	154000	32.47	20230316	0.37	Y	259960	100	49 억	15072660	N	N	10350	N	N
81	20230616	110217	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	203000	-500	5	-0.25	10561185500	51602	55.72	201000	209000	201000	264500	142500	203500	204666.32	31.17	56	11110	209166	206332	204166	201332	199166	205250	200250	49	61000	100	142450	500	1	48362743	98176	19.91	1.95	12	0.11	10194.00	104151.00	282000	20220812	-28.01	154000	20230316	31.82	209000	-2.87	20230616	154000	31.82	20230316	282000	-28.01	20220812	154000	31.82	20230316	0.37	Y	259960	100	49 억	15072660	N	N	10350	N	N
82	20230616	100329	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	203000	-500	5	-0.25	8487661500	41367	44.67	201000	209000	201000	264500	142500	203500	205179.73	31.17	56	13269	209166	206332	204166	201332	199166	205250	200250	49	61000	100	142450	500	1	48362743	98176	19.91	1.95	12	0.09	10194.00	104151.00	282000	20220812	-28.01	154000	20230316	31.82	209000	-2.87	20230616	154000	31.82	20230316	282000	-28.01	20220812	154000	31.82	20230316	0.37	Y	259960	100	49 억	15072660	N	N	10350	N	N
83	20230616	090223	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	202500	-1000	5	-0.49	1597896000	7914	8.54	201000	204000	201000	264500	142500	203500	201906.50	31.17	56	6007	209166	206332	204166	201332	199166	205250	200250	49	61000	100	142450	500	1	48362743	97935	19.86	1.94	12	0.02	10194.00	104151.00	282000	20220812	-28.19	154000	20230316	31.49	207000	-2.17	20230519	154000	31.49	20230316	282000	-28.19	20220812	154000	31.49	20230316	0.37	Y	259960	100	49 억	15072660	N	N	10350	N	N
84	20230615	150758	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	202500	-3000	5	-1.46	13088760000	64305	34.73	204500	207000	202000	267000	144000	205500	203541.87	31.14	112	4561	211166	208332	204166	201332	197166	209750	202750	49	61500	100	143850	500	1	48362743	97935	19.86	1.94	12	0.13	10194.00	104151.00	282000	20220812	-28.19	154000	20230316	31.49	207000	0.00	20230519	154000	31.49	20230316	282000	-28.19	20220812	154000	31.49	20230316	0.36	Y	259960	100	49 억	15059730	N	N	11711	N	N
85	20230615	141024	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	202500	-3000	5	-1.46	10413646500	51146	27.62	204500	207000	202000	267000	144000	205500	203606.27	31.14	112	1689	211166	208332	204166	201332	197166	209750	202750	49	61500	100	143850	500	1	48362743	97935	19.86	1.94	12	0.11	10194.00	104151.00	282000	20220812	-28.19	154000	20230316	31.49	207000	0.00	20230519	154000	31.49	20230316	282000	-28.19	20220812	154000	31.49	20230316	0.36	Y	259960	100	49 억	15059730	N	N	11711	N	N
86	20230615	130251	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	203500	-2000	5	-0.97	8178690500	40143	21.68	204500	207000	202500	267000	144000	205500	203738.90	31.14	112	477	211166	208332	204166	201332	197166	209750	202750	49	61500	100	143850	500	1	48362743	98418	19.96	1.95	12	0.08	10194.00	104151.00	282000	20220812	-27.84	154000	20230316	32.14	207000	0.00	20230519	154000	32.14	20230316	282000	-27.84	20220812	154000	32.14	20230316	0.36	Y	259960	100	49 억	15059730	N	N	11711	N	N
87	20230615	120608	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	202500	-3000	5	-1.46	7013597000	34398	18.58	204500	207000	202500	267000	144000	205500	203895.49	31.14	112	-782	211166	208332	204166	201332	197166	209750	202750	49	61500	100	143850	500	1	48362743	97935	19.86	1.94	12	0.07	10194.00	104151.00	282000	20220812	-28.19	154000	20230316	31.49	207000	0.00	20230519	154000	31.49	20230316	282000	-28.19	20220812	154000	31.49	20230316	0.36	Y	259960	100	49 억	15059730	N	N	11711	N	N
88	20230615	110648	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	203000	-2500	5	-1.22	5494496500	26912	14.53	204500	207000	202500	267000	144000	205500	204165.30	31.14	112	-883	211166	208332	204166	201332	197166	209750	202750	49	61500	100	143850	500	1	48362743	98176	19.91	1.95	12	0.06	10194.00	104151.00	282000	20220812	-28.01	154000	20230316	31.82	207000	0.00	20230519	154000	31.82	20230316	282000	-28.01	20220812	154000	31.82	20230316	0.36	Y	259960	100	49 억	15059730	N	N	11711	N	N
89	20230611	184522	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	Y	199700	7200	2	3.74	33471457600	169634	160.14	194300	200500	190900	250000	134800	192500	197311.32	30.43	18536	41285	196500	194500	192600	190600	188700	193550	189650	49	57600	100	134750	100	1	49237290	98327	19.59	1.92	12	0.34	10194.00	104151.00	282000	20220812	-29.18	154000	20230316	29.68	207000	-3.53	20230519	154000	29.68	20230316	282000	-29.18	20220812	154000	29.68	20230316	0.43	Y	259960	100	49 억	14983147	N	N	14281	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History