KissMeData/259960/price/prices-20230701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

81 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	20230731	161030	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	171800	3000	2	1.78	15961690100	92861	135.07	170200	173600	169300	219000	118200	168800	171888.01	31.73	0	10254	171933	170366	168433	166866	164933	171150	167650	49	50400	100	118160	100	1	48362743	83087	16.85	1.65	12	0.19	10194.00	104151.00	282000	20220812	-39.08	154000	20230316	11.56	209000	-17.80	20230616	154000	11.56	20230316	282000	-39.08	20220812	154000	11.56	20230316	0.45	Y	259960	100	49 억	15345954	N	N	17017	N	N
3	20230731	151029	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	172200	3400	2	2.01	13379938900	77835	113.22	170200	173600	169300	219000	118200	168800	171901.32	31.73	0	6534	171933	170366	168433	166866	164933	171150	167650	49	50400	100	118160	100	1	48362743	83281	16.89	1.65	12	0.16	10194.00	104151.00	282000	20220812	-38.94	154000	20230316	11.82	209000	-17.61	20230616	154000	11.82	20230316	282000	-38.94	20220812	154000	11.82	20230316	0.45	Y	259960	100	49 억	15345954	N	N	4209	N	N
4	20230731	141036	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	172400	3600	2	2.13	11323714100	65887	95.84	170200	173600	169300	219000	118200	168800	171865.68	31.73	0	10224	171933	170366	168433	166866	164933	171150	167650	49	50400	100	118160	100	1	48362743	83377	16.91	1.66	12	0.14	10194.00	104151.00	282000	20220812	-38.87	154000	20230316	11.95	209000	-17.51	20230616	154000	11.95	20230316	282000	-38.87	20220812	154000	11.95	20230316	0.45	Y	259960	100	49 억	15345954	N	N	4209	N	N
5	20230731	131035	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	172800	4000	2	2.37	9088706600	52959	77.03	170200	173300	169300	219000	118200	168800	171617.79	31.73	0	9534	171933	170366	168433	166866	164933	171150	167650	49	50400	100	118160	100	1	48362743	83571	16.95	1.66	12	0.11	10194.00	104151.00	282000	20220812	-38.72	154000	20230316	12.21	209000	-17.32	20230616	154000	12.21	20230316	282000	-38.72	20220812	154000	12.21	20230316	0.45	Y	259960	100	49 억	15345954	N	N	4209	N	N
6	20230731	121044	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	171400	2600	2	1.54	6886236400	40142	58.39	170200	173300	169300	219000	118200	168800	171546.92	31.73	0	5311	171933	170366	168433	166866	164933	171150	167650	49	50400	100	118160	100	1	48362743	82894	16.81	1.65	12	0.08	10194.00	104151.00	282000	20220812	-39.22	154000	20230316	11.30	209000	-17.99	20230616	154000	11.30	20230316	282000	-39.22	20220812	154000	11.30	20230316	0.45	Y	259960	100	49 억	15345954	N	N	4209	N	N
7	20230731	111046	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	172000	3200	2	1.90	5672695300	33073	48.11	170200	173300	169300	219000	118200	168800	171520.43	31.73	0	4189	171933	170366	168433	166866	164933	171150	167650	49	50400	100	118160	100	1	48362743	83184	16.87	1.65	12	0.07	10194.00	104151.00	282000	20220812	-39.01	154000	20230316	11.69	209000	-17.70	20230616	154000	11.69	20230316	282000	-39.01	20220812	154000	11.69	20230316	0.45	Y	259960	100	49 억	15345954	N	N	4209	N	N
8	20230731	101042	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	172000	3200	2	1.90	3670881000	21385	31.11	170200	173300	169300	219000	118200	168800	171656.82	31.73	0	3275	171933	170366	168433	166866	164933	171150	167650	49	50400	100	118160	100	1	48362743	83184	16.87	1.65	12	0.04	10194.00	104151.00	282000	20220812	-39.01	154000	20230316	11.69	209000	-17.70	20230616	154000	11.69	20230316	282000	-39.01	20220812	154000	11.69	20230316	0.45	Y	259960	100	49 억	15345954	N	N	4209	N	N
9	20230731	091031	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	170700	1900	2	1.13	599495300	3517	5.12	170200	171000	169300	219000	118200	168800	170456.44	31.73	0	792	171933	170366	168433	166866	164933	171150	167650	49	50400	100	118160	100	1	48362743	82555	16.75	1.64	12	0.01	10194.00	104151.00	282000	20220812	-39.47	154000	20230316	10.84	209000	-18.33	20230616	154000	10.84	20230316	282000	-39.47	20220812	154000	10.84	20230316	0.45	Y	259960	100	49 억	15345954	N	N	4209	N	N
10	20230728	161033	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	168800	-1900	5	-1.11	11517276600	68501	62.09	168200	170000	166500	221500	119500	170700	168131.54	31.73	0	7662	175433	173066	169533	167166	163633	174250	168350	49	51000	100	119490	100	1	48362743	81636	16.56	1.62	12	0.14	10194.00	104151.00	282000	20220812	-40.14	154000	20230316	9.61	209000	-19.23	20230616	154000	9.61	20230316	282000	-40.14	20220812	154000	9.61	20230316	0.44	Y	259960	100	49 억	15344803	N	N	4194	N	N
11	20230728	151032	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	169200	-1500	5	-0.88	10187328500	60624	54.95	168200	170000	166500	221500	119500	170700	168041.18	31.73	0	7050	175433	173066	169533	167166	163633	174250	168350	49	51000	100	119490	100	1	48362743	81830	16.60	1.62	12	0.13	10194.00	104151.00	282000	20220812	-40.00	154000	20230316	9.87	209000	-19.04	20230616	154000	9.87	20230316	282000	-40.00	20220812	154000	9.87	20230316	0.44	Y	259960	100	49 억	15344803	N	N	15647	N	N
12	20230728	141029	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	168300	-2400	5	-1.41	8741894200	52055	47.19	168200	170000	166500	221500	119500	170700	167935.73	31.73	0	4828	175433	173066	169533	167166	163633	174250	168350	49	51000	100	119490	100	1	48362743	81394	16.51	1.62	12	0.11	10194.00	104151.00	282000	20220812	-40.32	154000	20230316	9.29	209000	-19.47	20230616	154000	9.29	20230316	282000	-40.32	20220812	154000	9.29	20230316	0.44	Y	259960	100	49 억	15344803	N	N	15647	N	N
13	20230728	131033	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	168000	-2700	5	-1.58	7900153600	47050	42.65	168200	170000	166500	221500	119500	170700	167909.75	31.73	0	3887	175433	173066	169533	167166	163633	174250	168350	49	51000	100	119490	100	1	48362743	81249	16.48	1.61	12	0.10	10194.00	104151.00	282000	20220812	-40.43	154000	20230316	9.09	209000	-19.62	20230616	154000	9.09	20230316	282000	-40.43	20220812	154000	9.09	20230316	0.44	Y	259960	100	49 억	15344803	N	N	15647	N	N
14	20230728	121030	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	168400	-2300	5	-1.35	6273535700	37388	33.89	168200	170000	166500	221500	119500	170700	167795.43	31.73	0	5072	175433	173066	169533	167166	163633	174250	168350	49	51000	100	119490	100	1	48362743	81443	16.52	1.62	12	0.08	10194.00	104151.00	282000	20220812	-40.28	154000	20230316	9.35	209000	-19.43	20230616	154000	9.35	20230316	282000	-40.28	20220812	154000	9.35	20230316	0.44	Y	259960	100	49 억	15344803	N	N	15647	N	N
15	20230728	111038	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	168100	-2600	5	-1.52	5442664400	32458	29.42	168200	170000	166500	221500	119500	170700	167683.30	31.73	0	3508	175433	173066	169533	167166	163633	174250	168350	49	51000	100	119490	100	1	48362743	81298	16.49	1.61	12	0.07	10194.00	104151.00	282000	20220812	-40.39	154000	20230316	9.16	209000	-19.57	20230616	154000	9.16	20230316	282000	-40.39	20220812	154000	9.16	20230316	0.44	Y	259960	100	49 억	15344803	N	N	15647	N	N
16	20230728	101027	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	167100	-3600	5	-2.11	3956775800	23606	21.40	168200	170000	166500	221500	119500	170700	167617.38	31.73	0	284	175433	173066	169533	167166	163633	174250	168350	49	51000	100	119490	100	1	48362743	80814	16.39	1.60	12	0.05	10194.00	104151.00	282000	20220812	-40.74	154000	20230316	8.51	209000	-20.05	20230616	154000	8.51	20230316	282000	-40.74	20220812	154000	8.51	20230316	0.44	Y	259960	100	49 억	15344803	N	N	15647	N	N
17	20230728	091036	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	169300	-1400	5	-0.82	503317300	2987	2.71	168200	170000	167900	221500	119500	170700	168502.61	31.73	0	-36	175433	173066	169533	167166	163633	174250	168350	49	51000	100	119490	100	1	48362743	81878	16.61	1.63	12	0.01	10194.00	104151.00	282000	20220812	-39.96	154000	20230316	9.94	209000	-19.00	20230616	154000	9.94	20230316	282000	-39.96	20220812	154000	9.94	20230316	0.44	Y	259960	100	49 억	15344803	N	N	15647	N	N
18	20230727	161028	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	170700	4200	2	2.52	18693462300	110052	53.55	166000	171900	166000	216000	116600	166500	169859.39	31.75	28151	5859	174833	170666	166933	162766	159033	168800	160900	49	49700	100	116550	100	1	48362743	82555	16.75	1.64	12	0.23	10194.00	104151.00	282000	20220812	-39.47	154000	20230316	10.84	209000	-18.33	20230616	154000	10.84	20230316	282000	-39.47	20220812	154000	10.84	20230316	0.40	Y	259960	100	49 억	15355571	N	N	15647	N	N
19	20230727	151028	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	170000	3500	2	2.10	16290748300	95967	46.70	166000	171900	166000	216000	116600	166500	169753.65	31.75	28151	4413	174833	170666	166933	162766	159033	168800	160900	49	49700	100	116550	100	1	48362743	82217	16.68	1.63	12	0.20	10194.00	104151.00	282000	20220812	-39.72	154000	20230316	10.39	209000	-18.66	20230616	154000	10.39	20230316	282000	-39.72	20220812	154000	10.39	20230316	0.40	Y	259960	100	49 억	15355571	N	N	4941	N	N
20	20230727	141023	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	169100	2600	2	1.56	13839933700	81513	39.66	166000	171900	166000	216000	116600	166500	169788.05	31.75	28151	1872	174833	170666	166933	162766	159033	168800	160900	49	49700	100	116550	100	1	48362743	81781	16.59	1.62	12	0.17	10194.00	104151.00	282000	20220812	-40.04	154000	20230316	9.81	209000	-19.09	20230616	154000	9.81	20230316	282000	-40.04	20220812	154000	9.81	20230316	0.40	Y	259960	100	49 억	15355571	N	N	4941	N	N
21	20230727	131022	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	171400	4900	2	2.94	11420188900	67258	32.73	166000	171900	166000	216000	116600	166500	169796.74	31.75	28151	5945	174833	170666	166933	162766	159033	168800	160900	49	49700	100	116550	100	1	48362743	82894	16.81	1.65	12	0.14	10194.00	104151.00	282000	20220812	-39.22	154000	20230316	11.30	209000	-17.99	20230616	154000	11.30	20230316	282000	-39.22	20220812	154000	11.30	20230316	0.40	Y	259960	100	49 억	15355571	N	N	4941	N	N
22	20230727	121025	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	170400	3900	2	2.34	9342942700	55096	26.81	166000	171900	166000	216000	116600	166500	169575.70	31.75	28151	5166	174833	170666	166933	162766	159033	168800	160900	49	49700	100	116550	100	1	48362743	82410	16.72	1.64	12	0.11	10194.00	104151.00	282000	20220812	-39.57	154000	20230316	10.65	209000	-18.47	20230616	154000	10.65	20230316	282000	-39.57	20220812	154000	10.65	20230316	0.40	Y	259960	100	49 억	15355571	N	N	4941	N	N
23	20230727	111028	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	169900	3400	2	2.04	7108435700	41999	20.44	166000	171900	166000	216000	116600	166500	169252.50	31.75	28151	2747	174833	170666	166933	162766	159033	168800	160900	49	49700	100	116550	100	1	48362743	82168	16.67	1.63	12	0.09	10194.00	104151.00	282000	20220812	-39.75	154000	20230316	10.32	209000	-18.71	20230616	154000	10.32	20230316	282000	-39.75	20220812	154000	10.32	20230316	0.40	Y	259960	100	49 억	15355571	N	N	4941	N	N
24	20230727	101024	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	169700	3200	2	1.92	4917437200	29090	14.15	166000	171900	166000	216000	116600	166500	169042.19	31.75	28151	-616	174833	170666	166933	162766	159033	168800	160900	49	49700	100	116550	100	1	48362743	82072	16.65	1.63	12	0.06	10194.00	104151.00	282000	20220812	-39.82	154000	20230316	10.19	209000	-18.80	20230616	154000	10.19	20230316	282000	-39.82	20220812	154000	10.19	20230316	0.40	Y	259960	100	49 억	15355571	N	N	4941	N	N
25	20230727	091023	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	169900	3400	2	2.04	1332503400	7854	3.82	166000	171900	166000	216000	116600	166500	169659.21	31.75	28151	-38	174833	170666	166933	162766	159033	168800	160900	49	49700	100	116550	100	1	48362743	82168	16.67	1.63	12	0.02	10194.00	104151.00	282000	20220812	-39.75	154000	20230316	10.32	209000	-18.71	20230616	154000	10.32	20230316	282000	-39.75	20220812	154000	10.32	20230316	0.40	Y	259960	100	49 억	15355571	N	N	4941	N	N
26	20230726	161021	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	166500	-5000	5	-2.92	34130217600	205233	170.37	171100	171100	163200	222500	120100	171500	166299.70	31.69	0	32291	179833	175666	173233	169066	166633	174450	167850	49	51200	100	120050	100	1	48362743	80524	16.33	1.60	12	0.42	10194.00	104151.00	282000	20220812	-40.96	154000	20230316	8.12	209000	-20.33	20230616	154000	8.12	20230316	282000	-40.96	20220812	154000	8.12	20230316	0.38	Y	259960	100	49 억	15327420	N	N	4911	N	N
27	20230726	151027	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	167300	-4200	5	-2.45	31942420800	192101	159.47	171100	171100	163200	222500	120100	171500	166279.31	31.69	0	32146	179833	175666	173233	169066	166633	174450	167850	49	51200	100	120050	100	1	48362743	80911	16.41	1.61	12	0.40	10194.00	104151.00	282000	20220812	-40.67	154000	20230316	8.64	209000	-19.95	20230616	154000	8.64	20230316	282000	-40.67	20220812	154000	8.64	20230316	0.38	Y	259960	100	49 억	15327420	N	N	3061	N	N
28	20230726	141019	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	167100	-4400	5	-2.57	27229199100	163754	135.93	171100	171100	163200	222500	120100	171500	166281.12	31.69	0	27023	179833	175666	173233	169066	166633	174450	167850	49	51200	100	120050	100	1	48362743	80814	16.39	1.60	12	0.34	10194.00	104151.00	282000	20220812	-40.74	154000	20230316	8.51	209000	-20.05	20230616	154000	8.51	20230316	282000	-40.74	20220812	154000	8.51	20230316	0.38	Y	259960	100	49 억	15327420	N	N	3061	N	N
29	20230726	131016	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	164500	-7000	5	-4.08	21170525700	127451	105.80	171100	171100	163200	222500	120100	171500	166107.18	31.69	0	26117	179833	175666	173233	169066	166633	174450	167850	49	51200	100	120050	100	1	48362743	79557	16.14	1.58	12	0.26	10194.00	104151.00	282000	20220812	-41.67	154000	20230316	6.82	209000	-21.29	20230616	154000	6.82	20230316	282000	-41.67	20220812	154000	6.82	20230316	0.38	Y	259960	100	49 억	15327420	N	N	3061	N	N
30	20230726	121019	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	166800	-4700	5	-2.74	18467390800	111164	92.28	171100	171100	163200	222500	120100	171500	166127.44	31.69	0	22729	179833	175666	173233	169066	166633	174450	167850	49	51200	100	120050	100	1	48362743	80669	16.36	1.60	12	0.23	10194.00	104151.00	282000	20220812	-40.85	154000	20230316	8.31	209000	-20.19	20230616	154000	8.31	20230316	282000	-40.85	20220812	154000	8.31	20230316	0.38	Y	259960	100	49 억	15327420	N	N	3061	N	N
31	20230726	111014	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	166000	-5500	5	-3.21	15657945600	94258	78.25	171100	171100	163200	222500	120100	171500	166117.95	31.69	0	13979	179833	175666	173233	169066	166633	174450	167850	49	51200	100	120050	100	1	48362743	80282	16.28	1.59	12	0.19	10194.00	104151.00	282000	20220812	-41.13	154000	20230316	7.79	209000	-20.57	20230616	154000	7.79	20230316	282000	-41.13	20220812	154000	7.79	20230316	0.38	Y	259960	100	49 억	15327420	N	N	3061	N	N
32	20230726	101022	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	165700	-5800	5	-3.38	9970786900	59707	49.56	171100	171100	165600	222500	120100	171500	166995.28	31.69	0	7042	179833	175666	173233	169066	166633	174450	167850	49	51200	100	120050	100	1	48362743	80137	16.25	1.59	12	0.12	10194.00	104151.00	282000	20220812	-41.24	154000	20230316	7.60	209000	-20.72	20230616	154000	7.60	20230316	282000	-41.24	20220812	154000	7.60	20230316	0.38	Y	259960	100	49 억	15327420	N	N	3061	N	N
33	20230726	091017	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	166500	-5000	5	-2.92	2984634500	17738	14.72	171100	171100	166200	222500	120100	171500	168262.18	31.69	0	-3238	179833	175666	173233	169066	166633	174450	167850	49	51200	100	120050	100	1	48362743	80524	16.33	1.60	12	0.04	10194.00	104151.00	282000	20220812	-40.96	154000	20230316	8.12	209000	-20.33	20230616	154000	8.12	20230316	282000	-40.96	20220812	154000	8.12	20230316	0.38	Y	259960	100	49 억	15327420	N	N	3061	N	N
34	20230725	161014	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	171500	-6000	5	-3.38	20857259800	120119	135.70	176400	177400	170800	230500	124300	177500	173642.84	31.71	0	1798	182233	179866	177933	175566	173633	178900	174600	49	53100	100	124250	100	1	48362743	82942	16.82	1.65	12	0.25	10194.00	104151.00	282000	20220812	-39.18	154000	20230316	11.36	209000	-17.94	20230616	154000	11.36	20230316	282000	-39.18	20220812	154000	11.36	20230316	0.37	Y	259960	100	49 억	15335836	N	N	3031	N	N
35	20230725	151001	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	171600	-5900	5	-3.32	18026474000	103605	117.04	176400	177400	171500	230500	124300	177500	173992.32	31.71	0	-4522	182233	179866	177933	175566	173633	178900	174600	49	53100	100	124250	100	1	48362743	82990	16.83	1.65	12	0.21	10194.00	104151.00	282000	20220812	-39.15	154000	20230316	11.43	209000	-17.89	20230616	154000	11.43	20230316	282000	-39.15	20220812	154000	11.43	20230316	0.37	Y	259960	100	49 억	15335836	N	N	8503	N	N
36	20230725	141000	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	173000	-4500	5	-2.54	13472924000	77199	87.21	176400	177400	173000	230500	124300	177500	174522.00	31.71	0	-6244	182233	179866	177933	175566	173633	178900	174600	49	53100	100	124250	100	1	48362743	83668	16.97	1.66	12	0.16	10194.00	104151.00	282000	20220812	-38.65	154000	20230316	12.34	209000	-17.22	20230616	154000	12.34	20230316	282000	-38.65	20220812	154000	12.34	20230316	0.37	Y	259960	100	49 억	15335836	N	N	8503	N	N
37	20230725	131011	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	174300	-3200	5	-1.80	9396913700	53749	60.72	176400	177400	174000	230500	124300	177500	174829.55	31.71	0	1390	182233	179866	177933	175566	173633	178900	174600	49	53100	100	124250	100	1	48362743	84296	17.10	1.67	12	0.11	10194.00	104151.00	282000	20220812	-38.19	154000	20230316	13.18	209000	-16.60	20230616	154000	13.18	20230316	282000	-38.19	20220812	154000	13.18	20230316	0.37	Y	259960	100	49 억	15335836	N	N	8503	N	N
38	20230725	121011	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	174300	-3200	5	-1.80	8226665100	47040	53.14	176400	177400	174000	230500	124300	177500	174886.59	31.71	0	-263	182233	179866	177933	175566	173633	178900	174600	49	53100	100	124250	100	1	48362743	84296	17.10	1.67	12	0.10	10194.00	104151.00	282000	20220812	-38.19	154000	20230316	13.18	209000	-16.60	20230616	154000	13.18	20230316	282000	-38.19	20220812	154000	13.18	20230316	0.37	Y	259960	100	49 억	15335836	N	N	8503	N	N
39	20230725	111009	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	174200	-3300	5	-1.86	6923706800	39565	44.70	176400	177400	174000	230500	124300	177500	174995.75	31.71	0	-3544	182233	179866	177933	175566	173633	178900	174600	49	53100	100	124250	100	1	48362743	84248	17.09	1.67	12	0.08	10194.00	104151.00	282000	20220812	-38.23	154000	20230316	13.12	209000	-16.65	20230616	154000	13.12	20230316	282000	-38.23	20220812	154000	13.12	20230316	0.37	Y	259960	100	49 억	15335836	N	N	8503	N	N
40	20230725	101008	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	174500	-3000	5	-1.69	4425942700	25234	28.51	176400	177400	174100	230500	124300	177500	175396.00	31.71	0	-4171	182233	179866	177933	175566	173633	178900	174600	49	53100	100	124250	100	1	48362743	84393	17.12	1.68	12	0.05	10194.00	104151.00	282000	20220812	-38.12	154000	20230316	13.31	209000	-16.51	20230616	154000	13.31	20230316	282000	-38.12	20220812	154000	13.31	20230316	0.37	Y	259960	100	49 억	15335836	N	N	8503	N	N
41	20230725	091007	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	175100	-2400	5	-1.35	1775981700	10093	11.40	176400	177400	174800	230500	124300	177500	175961.73	31.71	0	-892	182233	179866	177933	175566	173633	178900	174600	49	53100	100	124250	100	1	48362743	84683	17.18	1.68	12	0.02	10194.00	104151.00	282000	20220812	-37.91	154000	20230316	13.70	209000	-16.22	20230616	154000	13.70	20230316	282000	-37.91	20220812	154000	13.70	20230316	0.37	Y	259960	100	49 억	15335836	N	N	8503	N	N
42	20230724	161008	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	177500	-2800	5	-1.55	15599200300	88102	110.37	180300	180300	176000	234000	126300	180300	177057.33	31.69	1275	20112	183233	181766	179933	178466	176633	182500	179200	49	53850	100	126210	100	1	48362743	85844	17.41	1.70	12	0.18	10194.00	104151.00	282000	20220812	-37.06	154000	20230316	15.26	209000	-15.07	20230616	154000	15.26	20230316	282000	-37.06	20220812	154000	15.26	20230316	0.38	Y	259960	100	49 억	15325588	N	N	8503	N	N
43	20230724	151005	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	177000	-3300	5	-1.83	14218974700	80318	100.62	180300	180300	176000	234000	126300	180300	177033.15	31.69	1275	17771	183233	181766	179933	178466	176633	182500	179200	49	53850	100	126210	100	1	48362743	85602	17.36	1.70	12	0.17	10194.00	104151.00	282000	20220812	-37.23	154000	20230316	14.94	209000	-15.31	20230616	154000	14.94	20230316	282000	-37.23	20220812	154000	14.94	20230316	0.38	Y	259960	100	49 억	15325588	N	N	15430	N	N
44	20230724	141003	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	177000	-3300	5	-1.83	12439153700	70252	88.01	180300	180300	176000	234000	126300	180300	177064.39	31.69	1275	11992	183233	181766	179933	178466	176633	182500	179200	49	53850	100	126210	100	1	48362743	85602	17.36	1.70	12	0.15	10194.00	104151.00	282000	20220812	-37.23	154000	20230316	14.94	209000	-15.31	20230616	154000	14.94	20230316	282000	-37.23	20220812	154000	14.94	20230316	0.38	Y	259960	100	49 억	15325588	N	N	15430	N	N
45	20230724	131003	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	176300	-4000	5	-2.22	10134551800	57208	71.67	180300	180300	176200	234000	126300	180300	177152.26	31.69	1275	10450	183233	181766	179933	178466	176633	182500	179200	49	53850	100	126210	100	1	48362743	85264	17.29	1.69	12	0.12	10194.00	104151.00	282000	20220812	-37.48	154000	20230316	14.48	209000	-15.65	20230616	154000	14.48	20230316	282000	-37.48	20220812	154000	14.48	20230316	0.38	Y	259960	100	49 억	15325588	N	N	15430	N	N
46	20230724	121004	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	176700	-3600	5	-2.00	8682390200	48978	61.36	180300	180300	176200	234000	126300	180300	177270.73	31.69	1275	8637	183233	181766	179933	178466	176633	182500	179200	49	53850	100	126210	100	1	48362743	85457	17.33	1.70	12	0.10	10194.00	104151.00	282000	20220812	-37.34	154000	20230316	14.74	209000	-15.45	20230616	154000	14.74	20230316	282000	-37.34	20220812	154000	14.74	20230316	0.38	Y	259960	100	49 억	15325588	N	N	15430	N	N
47	20230724	111009	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	177000	-3300	5	-1.83	7174601000	40451	50.67	180300	180300	176200	234000	126300	180300	177364.65	31.69	1275	6316	183233	181766	179933	178466	176633	182500	179200	49	53850	100	126210	100	1	48362743	85602	17.36	1.70	12	0.08	10194.00	104151.00	282000	20220812	-37.23	154000	20230316	14.94	209000	-15.31	20230616	154000	14.94	20230316	282000	-37.23	20220812	154000	14.94	20230316	0.38	Y	259960	100	49 억	15325588	N	N	15430	N	N
48	20230724	100959	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	176900	-3400	5	-1.89	4759829000	26817	33.59	180300	180300	176300	234000	126300	180300	177492.13	31.69	1275	4895	183233	181766	179933	178466	176633	182500	179200	49	53850	100	126210	100	1	48362743	85554	17.35	1.70	12	0.06	10194.00	104151.00	282000	20220812	-37.27	154000	20230316	14.87	209000	-15.36	20230616	154000	14.87	20230316	282000	-37.27	20220812	154000	14.87	20230316	0.38	Y	259960	100	49 억	15325588	N	N	15430	N	N
49	20230724	091005	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	177600	-2700	5	-1.50	1036661800	5804	7.27	180300	180300	177600	234000	126300	180300	178609.28	31.69	1275	1300	183233	181766	179933	178466	176633	182500	179200	49	53850	100	126210	100	1	48362743	85892	17.42	1.71	12	0.01	10194.00	104151.00	282000	20220812	-37.02	154000	20230316	15.32	209000	-15.02	20230616	154000	15.32	20230316	282000	-37.02	20220812	154000	15.32	20230316	0.38	Y	259960	100	49 억	15325588	N	N	15430	N	N
50	20230721	160955	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	180300	-700	5	-0.39	14277807900	79665	107.73	180100	181400	178100	235000	126700	181000	179219.10	31.68	110	10708	187266	184132	182566	179432	177866	183350	178650	49	54150	100	126700	100	1	48362743	87198	17.69	1.73	12	0.16	10194.00	104151.00	282000	20220812	-36.06	154000	20230316	17.08	209000	-13.73	20230616	154000	17.08	20230316	282000	-36.06	20220812	154000	17.08	20230316	0.36	Y	259960	100	49 억	15322607	N	N	15429	N	N
51	20230721	150957	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	180300	-700	5	-0.39	13263679400	74040	100.12	180100	181400	178100	235000	126700	181000	179142.05	31.68	110	9141	187266	184132	182566	179432	177866	183350	178650	49	54150	100	126700	100	1	48362743	87198	17.69	1.73	12	0.15	10194.00	104151.00	282000	20220812	-36.06	154000	20230316	17.08	209000	-13.73	20230616	154000	17.08	20230316	282000	-36.06	20220812	154000	17.08	20230316	0.36	Y	259960	100	49 억	15322607	N	N	3169	N	N
52	20230721	140953	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	179200	-1800	5	-0.99	10818362400	60434	81.72	180100	181400	178100	235000	126700	181000	179011.16	31.68	110	5222	187266	184132	182566	179432	177866	183350	178650	49	54150	100	126700	100	1	48362743	86666	17.58	1.72	12	0.12	10194.00	104151.00	282000	20220812	-36.45	154000	20230316	16.36	209000	-14.26	20230616	154000	16.36	20230316	282000	-36.45	20220812	154000	16.36	20230316	0.36	Y	259960	100	49 억	15322607	N	N	3169	N	N
53	20230721	130956	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	178200	-2800	5	-1.55	9123204600	50944	68.89	180100	181400	178100	235000	126700	181000	179082.97	31.68	110	1839	187266	184132	182566	179432	177866	183350	178650	49	54150	100	126700	100	1	48362743	86182	17.48	1.71	12	0.11	10194.00	104151.00	282000	20220812	-36.81	154000	20230316	15.71	209000	-14.74	20230616	154000	15.71	20230316	282000	-36.81	20220812	154000	15.71	20230316	0.36	Y	259960	100	49 억	15322607	N	N	3169	N	N
54	20230721	121009	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	178400	-2600	5	-1.44	7265391600	40524	54.80	180100	181400	178200	235000	126700	181000	179286.10	31.68	110	1539	187266	184132	182566	179432	177866	183350	178650	49	54150	100	126700	100	1	48362743	86279	17.50	1.71	12	0.08	10194.00	104151.00	282000	20220812	-36.74	154000	20230316	15.84	209000	-14.64	20230616	154000	15.84	20230316	282000	-36.74	20220812	154000	15.84	20230316	0.36	Y	259960	100	49 억	15322607	N	N	3169	N	N
55	20230721	111004	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	179200	-1800	5	-0.99	5767759700	32136	43.46	180100	181400	178200	235000	126700	181000	179479.65	31.68	110	2353	187266	184132	182566	179432	177866	183350	178650	49	54150	100	126700	100	1	48362743	86666	17.58	1.72	12	0.07	10194.00	104151.00	282000	20220812	-36.45	154000	20230316	16.36	209000	-14.26	20230616	154000	16.36	20230316	282000	-36.45	20220812	154000	16.36	20230316	0.36	Y	259960	100	49 억	15322607	N	N	3169	N	N
56	20230721	101003	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	178300	-2700	5	-1.49	4194477000	23358	31.59	180100	181400	178300	235000	126700	181000	179573.40	31.68	110	394	187266	184132	182566	179432	177866	183350	178650	49	54150	100	126700	100	1	48362743	86231	17.49	1.71	12	0.05	10194.00	104151.00	282000	20220812	-36.77	154000	20230316	15.78	209000	-14.69	20230616	154000	15.78	20230316	282000	-36.77	20220812	154000	15.78	20230316	0.36	Y	259960	100	49 억	15322607	N	N	3169	N	N
57	20230721	091001	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	180000	-1000	5	-0.55	623043900	3457	4.67	180100	181400	179600	235000	126700	181000	180226.53	31.68	110	-457	187266	184132	182566	179432	177866	183350	178650	49	54150	100	126700	100	1	48362743	87053	17.66	1.73	12	0.01	10194.00	104151.00	282000	20220812	-36.17	154000	20230316	16.88	209000	-13.88	20230616	154000	16.88	20230316	282000	-36.17	20220812	154000	16.88	20230316	0.36	Y	259960	100	49 억	15322607	N	N	3169	N	N
58	20230720	160952	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	181000	-2300	5	-1.25	13436096100	73605	126.66	182300	185700	181000	238000	128400	183300	182545.92	31.64	0	17321	188633	185966	183733	181066	178833	184850	179950	49	54800	100	128310	100	1	48362743	87537	17.76	1.74	12	0.15	10194.00	104151.00	282000	20220812	-35.82	154000	20230316	17.53	209000	-13.40	20230616	154000	17.53	20230316	282000	-35.82	20220812	154000	17.53	20230316	0.34	Y	259960	100	49 억	15300806	N	N	3167	N	N
59	20230720	150952	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	181800	-1500	5	-0.82	9710213100	53034	91.26	182300	185700	181700	238000	128400	183300	183094.11	31.64	0	8094	188633	185966	183733	181066	178833	184850	179950	49	54800	100	128310	100	1	48362743	87923	17.83	1.75	12	0.11	10194.00	104151.00	282000	20220812	-35.53	154000	20230316	18.05	209000	-13.01	20230616	154000	18.05	20230316	282000	-35.53	20220812	154000	18.05	20230316	0.34	Y	259960	100	49 억	15300806	N	N	6097	N	N
60	20230720	140951	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	182200	-1100	5	-0.60	7852863600	42829	73.70	182300	185700	181700	238000	128400	183300	183353.89	31.64	0	7136	188633	185966	183733	181066	178833	184850	179950	49	54800	100	128310	100	1	48362743	88117	17.87	1.75	12	0.09	10194.00	104151.00	282000	20220812	-35.39	154000	20230316	18.31	209000	-12.82	20230616	154000	18.31	20230316	282000	-35.39	20220812	154000	18.31	20230316	0.34	Y	259960	100	49 억	15300806	N	N	6097	N	N
61	20230720	130951	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	182700	-600	5	-0.33	6684472100	36426	62.68	182300	185700	181700	238000	128400	183300	183508.27	31.64	0	7198	188633	185966	183733	181066	178833	184850	179950	49	54800	100	128310	100	1	48362743	88359	17.92	1.75	12	0.08	10194.00	104151.00	282000	20220812	-35.21	154000	20230316	18.64	209000	-12.58	20230616	154000	18.64	20230316	282000	-35.21	20220812	154000	18.64	20230316	0.34	Y	259960	100	49 억	15300806	N	N	6097	N	N
62	20230720	121000	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	182500	-800	5	-0.44	5424636000	29534	50.82	182300	185700	181700	238000	128400	183300	183674.27	31.64	0	5275	188633	185966	183733	181066	178833	184850	179950	49	54800	100	128310	100	1	48362743	88262	17.90	1.75	12	0.06	10194.00	104151.00	282000	20220812	-35.28	154000	20230316	18.51	209000	-12.68	20230616	154000	18.51	20230316	282000	-35.28	20220812	154000	18.51	20230316	0.34	Y	259960	100	49 억	15300806	N	N	6097	N	N
63	20230720	110955	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	183900	600	2	0.33	4060176000	22078	37.99	182300	185700	181700	238000	128400	183300	183901.44	31.64	0	5533	188633	185966	183733	181066	178833	184850	179950	49	54800	100	128310	100	1	48362743	88939	18.04	1.77	12	0.05	10194.00	104151.00	282000	20220812	-34.79	154000	20230316	19.42	209000	-12.01	20230616	154000	19.42	20230316	282000	-34.79	20220812	154000	19.42	20230316	0.34	Y	259960	100	49 억	15300806	N	N	6097	N	N
64	20230720	100945	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	185200	1900	2	1.04	3050745900	16595	28.56	182300	185700	181700	238000	128400	183300	183835.25	31.64	0	6956	188633	185966	183733	181066	178833	184850	179950	49	54800	100	128310	100	1	48362743	89568	18.17	1.78	12	0.03	10194.00	104151.00	282000	20220812	-34.33	154000	20230316	20.26	209000	-11.39	20230616	154000	20.26	20230316	282000	-34.33	20220812	154000	20.26	20230316	0.34	Y	259960	100	49 억	15300806	N	N	6097	N	N
65	20230720	090947	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	182000	-1300	5	-0.71	727663700	3987	6.86	182300	184100	181700	238000	128400	183300	182509.08	31.64	0	1097	188633	185966	183733	181066	178833	184850	179950	49	54800	100	128310	100	1	48362743	88020	17.85	1.75	12	0.01	10194.00	104151.00	282000	20220812	-35.46	154000	20230316	18.18	209000	-12.92	20230616	154000	18.18	20230316	282000	-35.46	20220812	154000	18.18	20230316	0.34	Y	259960	100	49 억	15300806	N	N	6097	N	N
66	20230719	161005	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	183300	-1600	5	-0.87	10581233000	57743	68.67	186000	186400	181500	240000	129500	184900	183246.50	31.65	0	18402	197100	191000	187500	181400	177900	189250	179650	49	55250	100	129430	100	1	48362743	88649	17.98	1.76	12	0.12	10194.00	104151.00	282000	20220812	-35.00	154000	20230316	19.03	209000	-12.30	20230616	154000	19.03	20230316	282000	-35.00	20220812	154000	19.03	20230316	0.34	Y	259960	100	49 억	15304570	N	N	6097	N	N
67	20230719	151004	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	183300	-1600	5	-0.87	9151667800	49944	59.39	186000	186400	181500	240000	129500	184900	183238.38	31.65	0	15000	197100	191000	187500	181400	177900	189250	179650	49	55250	100	129430	100	1	48362743	88649	17.98	1.76	12	0.10	10194.00	104151.00	282000	20220812	-35.00	154000	20230316	19.03	209000	-12.30	20230616	154000	19.03	20230316	282000	-35.00	20220812	154000	19.03	20230316	0.34	Y	259960	100	49 억	15304570	N	N	19075	N	N
68	20230719	141008	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	183900	-1000	5	-0.54	7829086600	42739	50.83	186000	186400	181500	240000	129500	184900	183183.42	31.65	0	13605	197100	191000	187500	181400	177900	189250	179650	49	55250	100	129430	100	1	48362743	88939	18.04	1.77	12	0.09	10194.00	104151.00	282000	20220812	-34.79	154000	20230316	19.42	209000	-12.01	20230616	154000	19.42	20230316	282000	-34.79	20220812	154000	19.42	20230316	0.34	Y	259960	100	49 억	15304570	N	N	19075	N	N
69	20230719	130953	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	183600	-1300	5	-0.70	7182338800	39217	46.64	186000	186400	181500	240000	129500	184900	183143.24	31.65	0	12298	197100	191000	187500	181400	177900	189250	179650	49	55250	100	129430	100	1	48362743	88794	18.01	1.76	12	0.08	10194.00	104151.00	282000	20220812	-34.89	154000	20230316	19.22	209000	-12.15	20230616	154000	19.22	20230316	282000	-34.89	20220812	154000	19.22	20230316	0.34	Y	259960	100	49 억	15304570	N	N	19075	N	N
70	20230719	121010	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	183400	-1500	5	-0.81	6285820700	34324	40.82	186000	186400	181500	240000	129500	184900	183131.63	31.65	0	8977	197100	191000	187500	181400	177900	189250	179650	49	55250	100	129430	100	1	48362743	88697	17.99	1.76	12	0.07	10194.00	104151.00	282000	20220812	-34.96	154000	20230316	19.09	209000	-12.25	20230616	154000	19.09	20230316	282000	-34.96	20220812	154000	19.09	20230316	0.34	Y	259960	100	49 억	15304570	N	N	19075	N	N
71	20230719	111007	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	181800	-3100	5	-1.68	4858605900	26500	31.51	186000	186400	181500	240000	129500	184900	183343.27	31.65	0	3639	197100	191000	187500	181400	177900	189250	179650	49	55250	100	129430	100	1	48362743	87923	17.83	1.75	12	0.05	10194.00	104151.00	282000	20220812	-35.53	154000	20230316	18.05	209000	-13.01	20230616	154000	18.05	20230316	282000	-35.53	20220812	154000	18.05	20230316	0.34	Y	259960	100	49 억	15304570	N	N	19075	N	N
72	20230719	100959	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	183300	-1600	5	-0.87	2594070700	14090	16.76	186000	186400	182000	240000	129500	184900	184106.88	31.65	0	2481	197100	191000	187500	181400	177900	189250	179650	49	55250	100	129430	100	1	48362743	88649	17.98	1.76	12	0.03	10194.00	104151.00	282000	20220812	-35.00	154000	20230316	19.03	209000	-12.30	20230616	154000	19.03	20230316	282000	-35.00	20220812	154000	19.03	20230316	0.34	Y	259960	100	49 억	15304570	N	N	19075	N	N
73	20230719	090959	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	184200	-700	5	-0.38	584827200	3159	3.76	186000	186400	182000	240000	129500	184900	185130.92	31.65	0	1017	197100	191000	187500	181400	177900	189250	179650	49	55250	100	129430	100	1	48362743	89084	18.07	1.77	12	0.01	10194.00	104151.00	282000	20220812	-34.68	154000	20230316	19.61	209000	-11.87	20230616	154000	19.61	20230316	282000	-34.68	20220812	154000	19.61	20230316	0.34	Y	259960	100	49 억	15304570	N	N	19075	N	N
74	20230718	160957	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	184900	-6300	5	-3.29	15623724600	83959	133.06	193600	193600	184000	248500	133900	191200	186087.94	31.64	0	2354	195266	193232	191666	189632	188066	192450	188850	49	57300	100	133840	100	1	48362743	89423	18.14	1.78	12	0.17	10194.00	104151.00	282000	20220812	-34.43	154000	20230316	20.06	209000	-11.53	20230616	154000	20.06	20230316	282000	-34.43	20220812	154000	20.06	20230316	0.35	Y	259960	100	49 억	15302788	N	N	19075	N	N
75	20230718	150956	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	184700	-6500	5	-3.40	14376298100	77210	122.36	193600	193600	184000	248500	133900	191200	186197.29	31.64	0	1264	195266	193232	191666	189632	188066	192450	188850	49	57300	100	133840	100	1	48362743	89326	18.12	1.77	12	0.16	10194.00	104151.00	282000	20220812	-34.50	154000	20230316	19.94	209000	-11.63	20230616	154000	19.94	20230316	282000	-34.50	20220812	154000	19.94	20230316	0.35	Y	259960	100	49 억	15302788	N	N	8546	N	N
76	20230718	140953	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	184700	-6500	5	-3.40	12434081300	66696	105.70	193600	193600	184000	248500	133900	191200	186429.12	31.64	0	-703	195266	193232	191666	189632	188066	192450	188850	49	57300	100	133840	100	1	48362743	89326	18.12	1.77	12	0.14	10194.00	104151.00	282000	20220812	-34.50	154000	20230316	19.94	209000	-11.63	20230616	154000	19.94	20230316	282000	-34.50	20220812	154000	19.94	20230316	0.35	Y	259960	100	49 억	15302788	N	N	8546	N	N
77	20230718	130953	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	184300	-6900	5	-3.61	10712674100	57366	90.91	193600	193600	184000	248500	133900	191200	186742.49	31.64	0	-3806	195266	193232	191666	189632	188066	192450	188850	49	57300	100	133840	100	1	48362743	89133	18.08	1.77	12	0.12	10194.00	104151.00	282000	20220812	-34.65	154000	20230316	19.68	209000	-11.82	20230616	154000	19.68	20230316	282000	-34.65	20220812	154000	19.68	20230316	0.35	Y	259960	100	49 억	15302788	N	N	8546	N	N
78	20230718	121003	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	185100	-6100	5	-3.19	7846484100	41846	66.32	193600	193600	185100	248500	133900	191200	187508.49	31.64	0	-4389	195266	193232	191666	189632	188066	192450	188850	49	57300	100	133840	100	1	48362743	89519	18.16	1.78	12	0.09	10194.00	104151.00	282000	20220812	-34.36	154000	20230316	20.19	209000	-11.44	20230616	154000	20.19	20230316	282000	-34.36	20220812	154000	20.19	20230316	0.35	Y	259960	100	49 억	15302788	N	N	8546	N	N
79	20230718	111000	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	186000	-5200	5	-2.72	6154254700	32717	51.85	193600	193600	185700	248500	133900	191200	188105.62	31.64	0	-4778	195266	193232	191666	189632	188066	192450	188850	49	57300	100	133840	100	1	48362743	89955	18.25	1.79	12	0.07	10194.00	104151.00	282000	20220812	-34.04	154000	20230316	20.78	209000	-11.00	20230616	154000	20.78	20230316	282000	-34.04	20220812	154000	20.78	20230316	0.35	Y	259960	100	49 억	15302788	N	N	8546	N	N
80	20230718	100953	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	187900	-3300	5	-1.73	3594504900	19019	30.14	193600	193600	186400	248500	133900	191200	188995.36	31.64	0	-5076	195266	193232	191666	189632	188066	192450	188850	49	57300	100	133840	100	1	48362743	90874	18.43	1.80	12	0.04	10194.00	104151.00	282000	20220812	-33.37	154000	20230316	22.01	209000	-10.10	20230616	154000	22.01	20230316	282000	-33.37	20220812	154000	22.01	20230316	0.35	Y	259960	100	49 억	15302788	N	N	8546	N	N
81	20230718	090951	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	190900	-300	5	-0.16	298965100	1556	2.47	193600	193600	190900	248500	133900	191200	192137.56	31.64	0	-138	195266	193232	191666	189632	188066	192450	188850	49	57300	100	133840	100	1	48362743	92324	18.73	1.83	12	0.00	10194.00	104151.00	282000	20220812	-32.30	154000	20230316	23.96	209000	-8.66	20230616	154000	23.96	20230316	282000	-32.30	20220812	154000	23.96	20230316	0.35	Y	259960	100	49 억	15302788	N	N	8546	N	N
82	20230717	160953	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	191200	-3400	5	-1.75	12048614500	63038	83.07	192000	193700	190100	252500	136300	194600	191132.40	31.61	0	13384	197600	196100	193300	191800	189000	196850	192550	49	58100	100	136220	100	1	48362743	92470	18.76	1.84	12	0.13	10194.00	104151.00	282000	20220812	-32.20	154000	20230316	24.16	209000	-8.52	20230616	154000	24.16	20230316	282000	-32.20	20220812	154000	24.16	20230316	0.38	Y	259960	100	49 억	15287781	N	N	8536	N	N
83	20230717	150949	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	190400	-4200	5	-2.16	10490041100	54881	72.32	192000	193700	190100	252500	136300	194600	191141.45	31.61	0	11071	197600	196100	193300	191800	189000	196850	192550	49	58100	100	136220	100	1	48362743	92083	18.68	1.83	12	0.11	10194.00	104151.00	282000	20220812	-32.48	154000	20230316	23.64	209000	-8.90	20230616	154000	23.64	20230316	282000	-32.48	20220812	154000	23.64	20230316	0.38	Y	259960	100	49 억	15287781	N	N	10727	N	N
84	20230717	140952	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	191600	-3000	5	-1.54	8484616200	44359	58.45	192000	193700	190200	252500	136300	194600	191271.43	31.61	0	9977	197600	196100	193300	191800	189000	196850	192550	49	58100	100	136220	100	1	48362743	92663	18.80	1.84	12	0.09	10194.00	104151.00	282000	20220812	-32.06	154000	20230316	24.42	209000	-8.33	20230616	154000	24.42	20230316	282000	-32.06	20220812	154000	24.42	20230316	0.38	Y	259960	100	49 억	15287781	N	N	10727	N	N
85	20230717	130942	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	191000	-3600	5	-1.85	7212173300	37697	49.68	192000	193700	190200	252500	136300	194600	191319.38	31.61	0	9380	197600	196100	193300	191800	189000	196850	192550	49	58100	100	136220	100	1	48362743	92373	18.74	1.83	12	0.08	10194.00	104151.00	282000	20220812	-32.27	154000	20230316	24.03	209000	-8.61	20230616	154000	24.03	20230316	282000	-32.27	20220812	154000	24.03	20230316	0.38	Y	259960	100	49 억	15287781	N	N	10727	N	N
86	20230717	120953	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	191400	-3200	5	-1.64	6088121200	31830	41.94	192000	193700	190200	252500	136300	194600	191269.70	31.61	0	7437	197600	196100	193300	191800	189000	196850	192550	49	58100	100	136220	100	1	48362743	92566	18.78	1.84	12	0.07	10194.00	104151.00	282000	20220812	-32.13	154000	20230316	24.29	209000	-8.42	20230616	154000	24.29	20230316	282000	-32.13	20220812	154000	24.29	20230316	0.38	Y	259960	100	49 억	15287781	N	N	10727	N	N
87	20230717	110943	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	191300	-3300	5	-1.70	4957633800	25922	34.16	192000	193700	190200	252500	136300	194600	191251.72	31.61	0	4979	197600	196100	193300	191800	189000	196850	192550	49	58100	100	136220	100	1	48362743	92518	18.77	1.84	12	0.05	10194.00	104151.00	282000	20220812	-32.16	154000	20230316	24.22	209000	-8.47	20230616	154000	24.22	20230316	282000	-32.16	20220812	154000	24.22	20230316	0.38	Y	259960	100	49 억	15287781	N	N	10727	N	N
88	20230717	100944	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	190800	-3800	5	-1.95	3265755100	17090	22.52	192000	193700	190200	252500	136300	194600	191091.17	31.61	0	1670	197600	196100	193300	191800	189000	196850	192550	49	58100	100	136220	100	1	48362743	92276	18.72	1.83	12	0.04	10194.00	104151.00	282000	20220812	-32.34	154000	20230316	23.90	209000	-8.71	20230616	154000	23.90	20230316	282000	-32.34	20220812	154000	23.90	20230316	0.38	Y	259960	100	49 억	15287781	N	N	10727	N	N
89	20230717	090944	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	192300	-2300	5	-1.18	551130900	2870	3.78	192000	193700	191000	252500	136300	194600	192029.88	31.61	0	350	197600	196100	193300	191800	189000	196850	192550	49	58100	100	136220	100	1	48362743	93002	18.86	1.85	12	0.01	10194.00	104151.00	282000	20220812	-31.81	154000	20230316	24.87	209000	-7.99	20230616	154000	24.87	20230316	282000	-31.81	20220812	154000	24.87	20230316	0.38	Y	259960	100	49 억	15287781	N	N	10727	N	N
90	20230714	160943	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	194600	2400	2	1.25	14659277700	75838	43.36	193500	194800	190500	249500	134600	192200	193296.56	31.61	0	-3681	200200	196200	190800	186800	181400	198200	188800	49	57450	100	134540	100	1	48362743	94114	19.09	1.87	12	0.16	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	0.40	Y	259960	100	49 억	15288777	N	N	10727	N	N
91	20230714	150946	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	194600	2400	2	1.25	12919530400	66894	38.25	193500	194800	190500	249500	134600	192200	193134.37	31.61	0	-5252	200200	196200	190800	186800	181400	198200	188800	49	57450	100	134540	100	1	48362743	94114	19.09	1.87	12	0.14	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	0.40	Y	259960	100	49 억	15288777	N	N	21841	N	N
92	20230714	140952	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	194000	1800	2	0.94	9925390000	51495	29.45	193500	194000	190500	249500	134600	192200	192744.73	31.61	0	-4566	200200	196200	190800	186800	181400	198200	188800	49	57450	100	134540	100	1	48362743	93824	19.03	1.86	12	0.11	10194.00	104151.00	282000	20220812	-31.21	154000	20230316	25.97	209000	-7.18	20230616	154000	25.97	20230316	282000	-31.21	20220812	154000	25.97	20230316	0.40	Y	259960	100	49 억	15288777	N	N	21841	N	N
93	20230714	130939	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	193800	1600	2	0.83	8409236600	43670	24.97	193500	194000	190500	249500	134600	192200	192563.24	31.61	0	-5131	200200	196200	190800	186800	181400	198200	188800	49	57450	100	134540	100	1	48362743	93727	19.01	1.86	12	0.09	10194.00	104151.00	282000	20220812	-31.28	154000	20230316	25.84	209000	-7.27	20230616	154000	25.84	20230316	282000	-31.28	20220812	154000	25.84	20230316	0.40	Y	259960	100	49 억	15288777	N	N	21841	N	N
94	20230714	120938	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	192500	300	2	0.16	6978449700	36272	20.74	193500	193700	190500	249500	134600	192200	192392.20	31.61	0	-4638	200200	196200	190800	186800	181400	198200	188800	49	57450	100	134540	100	1	48362743	93098	18.88	1.85	12	0.07	10194.00	104151.00	282000	20220812	-31.74	154000	20230316	25.00	209000	-7.89	20230616	154000	25.00	20230316	282000	-31.74	20220812	154000	25.00	20230316	0.40	Y	259960	100	49 억	15288777	N	N	21841	N	N
95	20230714	110950	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	193100	900	2	0.47	5428877300	28245	16.15	193500	193700	190500	249500	134600	192200	192206.67	31.61	0	-3474	200200	196200	190800	186800	181400	198200	188800	49	57450	100	134540	100	1	48362743	93388	18.94	1.85	12	0.06	10194.00	104151.00	282000	20220812	-31.52	154000	20230316	25.39	209000	-7.61	20230616	154000	25.39	20230316	282000	-31.52	20220812	154000	25.39	20230316	0.40	Y	259960	100	49 억	15288777	N	N	21841	N	N
96	20230714	100951	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	191900	-300	5	-0.16	3070530300	15991	9.14	193500	193700	190500	249500	134600	192200	192016.15	31.61	0	-840	200200	196200	190800	186800	181400	198200	188800	49	57450	100	134540	100	1	48362743	92808	18.82	1.84	12	0.03	10194.00	104151.00	282000	20220812	-31.95	154000	20230316	24.61	209000	-8.18	20230616	154000	24.61	20230316	282000	-31.95	20220812	154000	24.61	20230316	0.40	Y	259960	100	49 억	15288777	N	N	21841	N	N
97	20230714	090945	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	192000	-200	5	-0.10	702192200	3643	2.08	193500	193700	191700	249500	134600	192200	192751.08	31.61	0	-1060	200200	196200	190800	186800	181400	198200	188800	49	57450	100	134540	100	1	48362743	92856	18.83	1.84	12	0.01	10194.00	104151.00	282000	20220812	-31.91	154000	20230316	24.68	209000	-8.13	20230616	154000	24.68	20230316	282000	-31.91	20220812	154000	24.68	20230316	0.40	Y	259960	100	49 억	15288777	N	N	21841	N	N
98	20230713	160941	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	192200	6900	2	3.72	33654704200	174805	203.14	185500	194800	185400	240500	129800	185300	192527.32	31.57	1240	20756	188300	186800	184200	182700	180100	187550	183450	49	55350	100	129710	100	1	48362743	92953	18.85	1.85	12	0.36	10194.00	104151.00	282000	20220812	-31.84	154000	20230316	24.81	209000	-8.04	20230616	154000	24.81	20230316	282000	-31.84	20220812	154000	24.81	20230316	0.41	Y	259960	100	49 억	15270082	N	N	21841	N	N
99	20230713	150936	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	193400	8100	2	4.37	28276897000	146856	170.66	185500	194800	185400	240500	129800	185300	192548.46	31.57	1240	22368	188300	186800	184200	182700	180100	187550	183450	49	55350	100	129710	100	1	48362743	93534	18.97	1.86	12	0.30	10194.00	104151.00	282000	20220812	-31.42	154000	20230316	25.58	209000	-7.46	20230616	154000	25.58	20230316	282000	-31.42	20220812	154000	25.58	20230316	0.41	Y	259960	100	49 억	15270082	N	N	12209	N	N
100	20230713	140935	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	193300	8000	2	4.32	24210984900	125860	146.26	185500	194800	185400	240500	129800	185300	192364.41	31.57	1240	26783	188300	186800	184200	182700	180100	187550	183450	49	55350	100	129710	100	1	48362743	93485	18.96	1.86	12	0.26	10194.00	104151.00	282000	20220812	-31.45	154000	20230316	25.52	209000	-7.51	20230616	154000	25.52	20230316	282000	-31.45	20220812	154000	25.52	20230316	0.41	Y	259960	100	49 억	15270082	N	N	12209	N	N
101	20230713	130939	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	193500	8200	2	4.43	22079805600	114836	133.45	185500	194800	185400	240500	129800	185300	192272.51	31.57	1240	26197	188300	186800	184200	182700	180100	187550	183450	49	55350	100	129710	100	1	48362743	93582	18.98	1.86	12	0.24	10194.00	104151.00	282000	20220812	-31.38	154000	20230316	25.65	209000	-7.42	20230616	154000	25.65	20230316	282000	-31.38	20220812	154000	25.65	20230316	0.41	Y	259960	100	49 억	15270082	N	N	12209	N	N
102	20230713	120935	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	194000	8700	2	4.70	20197762800	105117	122.16	185500	194800	185400	240500	129800	185300	192145.54	31.57	1240	26628	188300	186800	184200	182700	180100	187550	183450	49	55350	100	129710	100	1	48362743	93824	19.03	1.86	12	0.22	10194.00	104151.00	282000	20220812	-31.21	154000	20230316	25.97	209000	-7.18	20230616	154000	25.97	20230316	282000	-31.21	20220812	154000	25.97	20230316	0.41	Y	259960	100	49 억	15270082	N	N	12209	N	N
103	20230713	110939	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	193800	8500	2	4.59	16535222900	86276	100.26	185500	194000	185400	240500	129800	185300	191654.96	31.57	1240	21854	188300	186800	184200	182700	180100	187550	183450	49	55350	100	129710	100	1	48362743	93727	19.01	1.86	12	0.18	10194.00	104151.00	282000	20220812	-31.28	154000	20230316	25.84	209000	-7.27	20230616	154000	25.84	20230316	282000	-31.28	20220812	154000	25.84	20230316	0.41	Y	259960	100	49 억	15270082	N	N	12209	N	N
104	20230713	100932	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	191400	6100	2	3.29	12846673900	67069	77.94	185500	194000	185400	240500	129800	185300	191544.14	31.57	1240	17590	188300	186800	184200	182700	180100	187550	183450	49	55350	100	129710	100	1	48362743	92566	18.78	1.84	12	0.14	10194.00	104151.00	282000	20220812	-32.13	154000	20230316	24.29	209000	-8.42	20230616	154000	24.29	20230316	282000	-32.13	20220812	154000	24.29	20230316	0.41	Y	259960	100	49 억	15270082	N	N	12209	N	N
105	20230713	090935	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	190400	5100	2	2.75	2852802900	15103	17.55	185500	190500	185400	240500	129800	185300	188889.82	31.57	1240	5088	188300	186800	184200	182700	180100	187550	183450	49	55350	100	129710	100	1	48362743	92083	18.68	1.83	12	0.03	10194.00	104151.00	282000	20220812	-32.48	154000	20230316	23.64	209000	-8.90	20230616	154000	23.64	20230316	282000	-32.48	20220812	154000	23.64	20230316	0.41	Y	259960	100	49 억	15270082	N	N	12209	N	N
106	20230712	160931	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	185300	2800	2	1.53	15850594600	85993	82.27	183100	185700	181600	237000	127800	182500	184323.82	31.57	0	6113	187900	185200	180300	177600	172700	186550	178950	49	54600	100	127750	100	1	48362743	89616	18.18	1.78	12	0.18	10194.00	104151.00	282000	20220812	-34.29	154000	20230316	20.32	209000	-11.34	20230616	154000	20.32	20230316	282000	-34.29	20220812	154000	20.32	20230316	0.41	Y	259960	100	49 억	15269335	N	N	12209	N	N
107	20230712	150924	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	185400	2900	2	1.59	13983235400	75915	72.63	183100	185700	181600	237000	127800	182500	184196.17	31.57	0	3780	187900	185200	180300	177600	172700	186550	178950	49	54600	100	127750	100	1	48362743	89665	18.19	1.78	12	0.16	10194.00	104151.00	282000	20220812	-34.26	154000	20230316	20.39	209000	-11.29	20230616	154000	20.39	20230316	282000	-34.26	20220812	154000	20.39	20230316	0.41	Y	259960	100	49 억	15269335	N	N	17245	N	N
108	20230712	140922	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	184500	2000	2	1.10	11845196300	64346	61.56	183100	185700	181600	237000	127800	182500	184086.22	31.57	0	2276	187900	185200	180300	177600	172700	186550	178950	49	54600	100	127750	100	1	48362743	89229	18.10	1.77	12	0.13	10194.00	104151.00	282000	20220812	-34.57	154000	20230316	19.81	209000	-11.72	20230616	154000	19.81	20230316	282000	-34.57	20220812	154000	19.81	20230316	0.41	Y	259960	100	49 억	15269335	N	N	17245	N	N
109	20230712	130923	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	185000	2500	2	1.37	9850541300	53548	51.23	183100	185700	181600	237000	127800	182500	183957.49	31.57	0	3202	187900	185200	180300	177600	172700	186550	178950	49	54600	100	127750	100	1	48362743	89471	18.15	1.78	12	0.11	10194.00	104151.00	282000	20220812	-34.40	154000	20230316	20.13	209000	-11.48	20230616	154000	20.13	20230316	282000	-34.40	20220812	154000	20.13	20230316	0.41	Y	259960	100	49 억	15269335	N	N	17245	N	N
110	20230712	120928	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	185300	2800	2	1.53	8398445600	45702	43.72	183100	185700	181600	237000	127800	182500	183765.66	31.57	0	844	187900	185200	180300	177600	172700	186550	178950	49	54600	100	127750	100	1	48362743	89616	18.18	1.78	12	0.09	10194.00	104151.00	282000	20220812	-34.29	154000	20230316	20.32	209000	-11.34	20230616	154000	20.32	20230316	282000	-34.29	20220812	154000	20.32	20230316	0.41	Y	259960	100	49 억	15269335	N	N	17245	N	N
111	20230712	110928	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	183800	1300	2	0.71	6040007100	32941	31.51	183100	184500	181600	237000	127800	182500	183358.60	31.57	0	-259	187900	185200	180300	177600	172700	186550	178950	49	54600	100	127750	100	1	48362743	88891	18.03	1.76	12	0.07	10194.00	104151.00	282000	20220812	-34.82	154000	20230316	19.35	209000	-12.06	20230616	154000	19.35	20230316	282000	-34.82	20220812	154000	19.35	20230316	0.41	Y	259960	100	49 억	15269335	N	N	17245	N	N
112	20230712	100928	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	183400	900	2	0.49	3681158800	20107	19.24	183100	184400	181600	237000	127800	182500	183078.76	31.57	0	474	187900	185200	180300	177600	172700	186550	178950	49	54600	100	127750	100	1	48362743	88697	17.99	1.76	12	0.04	10194.00	104151.00	282000	20220812	-34.96	154000	20230316	19.09	209000	-12.25	20230616	154000	19.09	20230316	282000	-34.96	20220812	154000	19.09	20230316	0.41	Y	259960	100	49 억	15269335	N	N	17245	N	N
113	20230712	090929	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	182200	-300	5	-0.16	791322200	4338	4.15	183100	183200	181600	237000	127800	182500	182416.17	31.57	0	-244	187900	185200	180300	177600	172700	186550	178950	49	54600	100	127750	100	1	48362743	88117	17.87	1.75	12	0.01	10194.00	104151.00	282000	20220812	-35.39	154000	20230316	18.31	209000	-12.82	20230616	154000	18.31	20230316	282000	-35.39	20220812	154000	18.31	20230316	0.41	Y	259960	100	49 억	15269335	N	N	17245	N	N
114	20230711	160916	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	182500	7300	2	4.17	18884742500	104452	150.76	176300	183000	175400	227500	122700	175200	180797.24	31.55	0	12991	177400	176300	175000	173900	172600	175650	173250	49	52400	100	122640	100	1	48362743	88262	17.90	1.75	12	0.22	10194.00	104151.00	282000	20220812	-35.28	154000	20230316	18.51	209000	-12.68	20230616	154000	18.51	20230316	282000	-35.28	20220812	154000	18.51	20230316	0.41	Y	259960	100	49 억	15256943	N	N	17245	N	N
115	20230711	150913	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	181400	6200	2	3.54	16343645900	90507	130.64	176300	183000	175400	227500	122700	175200	180578.80	31.55	0	8269	177400	176300	175000	173900	172600	175650	173250	49	52400	100	122640	100	1	48362743	87730	17.79	1.74	12	0.19	10194.00	104151.00	282000	20220812	-35.67	154000	20230316	17.79	209000	-13.21	20230616	154000	17.79	20230316	282000	-35.67	20220812	154000	17.79	20230316	0.41	Y	259960	100	49 억	15256943	N	N	9453	N	N
116	20230711	140907	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	181000	5800	2	3.31	14046497900	77817	112.32	176300	183000	175400	227500	122700	175200	180506.80	31.55	0	8112	177400	176300	175000	173900	172600	175650	173250	49	52400	100	122640	100	1	48362743	87537	17.76	1.74	12	0.16	10194.00	104151.00	282000	20220812	-35.82	154000	20230316	17.53	209000	-13.40	20230616	154000	17.53	20230316	282000	-35.82	20220812	154000	17.53	20230316	0.41	Y	259960	100	49 억	15256943	N	N	9453	N	N
117	20230711	130857	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	180100	4900	2	2.80	12143982100	67278	97.11	176300	183000	175400	227500	122700	175200	180504.51	31.55	0	8242	177400	176300	175000	173900	172600	175650	173250	49	52400	100	122640	100	1	48362743	87101	17.67	1.73	12	0.14	10194.00	104151.00	282000	20220812	-36.13	154000	20230316	16.95	209000	-13.83	20230616	154000	16.95	20230316	282000	-36.13	20220812	154000	16.95	20230316	0.41	Y	259960	100	49 억	15256943	N	N	9453	N	N
118	20230711	120918	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	180500	5300	2	3.03	10978365400	60810	87.77	176300	183000	175400	227500	122700	175200	180535.53	31.55	0	10302	177400	176300	175000	173900	172600	175650	173250	49	52400	100	122640	100	1	48362743	87295	17.71	1.73	12	0.13	10194.00	104151.00	282000	20220812	-35.99	154000	20230316	17.21	209000	-13.64	20230616	154000	17.21	20230316	282000	-35.99	20220812	154000	17.21	20230316	0.41	Y	259960	100	49 억	15256943	N	N	9453	N	N
119	20230711	110923	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	181100	5900	2	3.37	9611717100	53247	76.86	176300	183000	175400	227500	122700	175200	180511.90	31.55	0	12994	177400	176300	175000	173900	172600	175650	173250	49	52400	100	122640	100	1	48362743	87585	17.77	1.74	12	0.11	10194.00	104151.00	282000	20220812	-35.78	154000	20230316	17.60	209000	-13.35	20230616	154000	17.60	20230316	282000	-35.78	20220812	154000	17.60	20230316	0.41	Y	259960	100	49 억	15256943	N	N	9453	N	N
120	20230711	100920	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	181700	6500	2	3.71	6270262000	34909	50.39	176300	182000	175400	227500	122700	175200	179617.35	31.55	0	11024	177400	176300	175000	173900	172600	175650	173250	49	52400	100	122640	100	1	48362743	87875	17.82	1.74	12	0.07	10194.00	104151.00	282000	20220812	-35.57	154000	20230316	17.99	209000	-13.06	20230616	154000	17.99	20230316	282000	-35.57	20220812	154000	17.99	20230316	0.41	Y	259960	100	49 억	15256943	N	N	9453	N	N
121	20230711	090917	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	176900	1700	2	0.97	1145545900	6491	9.37	176300	177100	175400	227500	122700	175200	176482.19	31.55	0	2444	177400	176300	175000	173900	172600	175650	173250	49	52400	100	122640	100	1	48362743	85554	17.35	1.70	12	0.01	10194.00	104151.00	282000	20220812	-37.27	154000	20230316	14.87	209000	-15.36	20230616	154000	14.87	20230316	282000	-37.27	20220812	154000	14.87	20230316	0.41	Y	259960	100	49 억	15256943	N	N	9453	N	N
122	20230710	160909	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	175200	700	2	0.40	12108102400	69095	67.69	176000	176100	173700	226500	122200	174500	175238.53	31.53	0	5990	183833	179166	176533	171866	169233	177850	170550	49	52150	100	122150	100	1	48362743	84732	17.19	1.68	12	0.14	10194.00	104151.00	282000	20220812	-37.87	154000	20230316	13.77	209000	-16.17	20230616	154000	13.77	20230316	282000	-37.87	20220812	154000	13.77	20230316	0.41	Y	259960	100	49 억	15250353	N	N	9453	N	N
123	20230710	150912	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	175000	500	2	0.29	10290928400	58716	57.53	176000	176100	173700	226500	122200	174500	175266.21	31.53	0	4889	183833	179166	176533	171866	169233	177850	170550	49	52150	100	122150	100	1	48362743	84635	17.17	1.68	12	0.12	10194.00	104151.00	282000	20220812	-37.94	154000	20230316	13.64	209000	-16.27	20230616	154000	13.64	20230316	282000	-37.94	20220812	154000	13.64	20230316	0.41	Y	259960	100	49 억	15250353	N	N	7741	N	N
124	20230710	140902	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	175500	1000	2	0.57	8147214800	46491	45.55	176000	176100	173700	226500	122200	174500	175242.89	31.53	0	4969	183833	179166	176533	171866	169233	177850	170550	49	52150	100	122150	100	1	48362743	84877	17.22	1.69	12	0.10	10194.00	104151.00	282000	20220812	-37.77	154000	20230316	13.96	209000	-16.03	20230616	154000	13.96	20230316	282000	-37.77	20220812	154000	13.96	20230316	0.41	Y	259960	100	49 억	15250353	N	N	7741	N	N
125	20230710	130851	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	175500	1000	2	0.57	6585536000	37601	36.84	176000	176100	173700	226500	122200	174500	175142.63	31.53	0	4307	183833	179166	176533	171866	169233	177850	170550	49	52150	100	122150	100	1	48362743	84877	17.22	1.69	12	0.08	10194.00	104151.00	282000	20220812	-37.77	154000	20230316	13.96	209000	-16.03	20230616	154000	13.96	20230316	282000	-37.77	20220812	154000	13.96	20230316	0.41	Y	259960	100	49 억	15250353	N	N	7741	N	N
126	20230710	120916	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	175700	1200	2	0.69	5565819200	31784	31.14	176000	176100	173700	226500	122200	174500	175113.93	31.53	0	4976	183833	179166	176533	171866	169233	177850	170550	49	52150	100	122150	100	1	48362743	84973	17.24	1.69	12	0.07	10194.00	104151.00	282000	20220812	-37.70	154000	20230316	14.09	209000	-15.93	20230616	154000	14.09	20230316	282000	-37.70	20220812	154000	14.09	20230316	0.41	Y	259960	100	49 억	15250353	N	N	7741	N	N
127	20230710	110913	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	175200	700	2	0.40	4756904800	27172	26.62	176000	176100	173700	226500	122200	174500	175066.48	31.53	0	4838	183833	179166	176533	171866	169233	177850	170550	49	52150	100	122150	100	1	48362743	84732	17.19	1.68	12	0.06	10194.00	104151.00	282000	20220812	-37.87	154000	20230316	13.77	209000	-16.17	20230616	154000	13.77	20230316	282000	-37.87	20220812	154000	13.77	20230316	0.41	Y	259960	100	49 억	15250353	N	N	7741	N	N
128	20230710	100914	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	175900	1400	2	0.80	3098150400	17702	17.34	176000	176100	173700	226500	122200	174500	175017.06	31.53	0	3348	183833	179166	176533	171866	169233	177850	170550	49	52150	100	122150	100	1	48362743	85070	17.26	1.69	12	0.04	10194.00	104151.00	282000	20220812	-37.62	154000	20230316	14.22	209000	-15.84	20230616	154000	14.22	20230316	282000	-37.62	20220812	154000	14.22	20230316	0.41	Y	259960	100	49 억	15250353	N	N	7741	N	N
129	20230710	090905	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	174900	400	2	0.23	1399415500	8006	7.84	176000	176100	173700	226500	122200	174500	174795.95	31.53	0	2335	183833	179166	176533	171866	169233	177850	170550	49	52150	100	122150	100	1	48362743	84586	17.16	1.68	12	0.02	10194.00	104151.00	282000	20220812	-37.98	154000	20230316	13.57	209000	-16.32	20230616	154000	13.57	20230316	282000	-37.98	20220812	154000	13.57	20230316	0.41	Y	259960	100	49 억	15250353	N	N	7741	N	N
130	20230707	160903	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	174500	-4000	5	-2.24	17929839800	101387	86.85	177700	181200	173900	232000	125000	178500	176858.47	31.50	0	10409	182033	180266	178333	176566	174633	180350	176650	49	53500	100	124950	100	1	48362743	84393	17.12	1.68	12	0.21	10194.00	104151.00	282000	20220812	-38.12	154000	20230316	13.31	209000	-16.51	20230616	154000	13.31	20230316	282000	-38.12	20220812	154000	13.31	20230316	0.39	Y	259960	100	49 억	15236109	N	N	7741	N	N
131	20230707	150902	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	174600	-3900	5	-2.18	15294671200	86274	73.91	177700	181200	174300	232000	125000	178500	177279.85	31.50	0	7250	182033	180266	178333	176566	174633	180350	176650	49	53500	100	124950	100	1	48362743	84441	17.13	1.68	12	0.18	10194.00	104151.00	282000	20220812	-38.09	154000	20230316	13.38	209000	-16.46	20230616	154000	13.38	20230316	282000	-38.09	20220812	154000	13.38	20230316	0.39	Y	259960	100	49 억	15236109	N	N	8511	N	N
132	20230707	140919	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	176800	-1700	5	-0.95	12532840100	70535	60.42	177700	181200	175600	232000	125000	178500	177682.29	31.50	0	5445	182033	180266	178333	176566	174633	180350	176650	49	53500	100	124950	100	1	48362743	85505	17.34	1.70	12	0.15	10194.00	104151.00	282000	20220812	-37.30	154000	20230316	14.81	209000	-15.41	20230616	154000	14.81	20230316	282000	-37.30	20220812	154000	14.81	20230316	0.39	Y	259960	100	49 억	15236109	N	N	8511	N	N
133	20230707	130907	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	176500	-2000	5	-1.12	10260409500	57626	49.37	177700	181200	176000	232000	125000	178500	178051.55	31.50	0	2892	182033	180266	178333	176566	174633	180350	176650	49	53500	100	124950	100	1	48362743	85360	17.31	1.69	12	0.12	10194.00	104151.00	282000	20220812	-37.41	154000	20230316	14.61	209000	-15.55	20230616	154000	14.61	20230316	282000	-37.41	20220812	154000	14.61	20230316	0.39	Y	259960	100	49 억	15236109	N	N	8511	N	N
134	20230707	120911	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	176500	-2000	5	-1.12	8682893100	48691	41.71	177700	181200	176200	232000	125000	178500	178326.36	31.50	0	4163	182033	180266	178333	176566	174633	180350	176650	49	53500	100	124950	100	1	48362743	85360	17.31	1.69	12	0.10	10194.00	104151.00	282000	20220812	-37.41	154000	20230316	14.61	209000	-15.55	20230616	154000	14.61	20230316	282000	-37.41	20220812	154000	14.61	20230316	0.39	Y	259960	100	49 억	15236109	N	N	8511	N	N
135	20230707	110916	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	176600	-1900	5	-1.06	6960763800	38929	33.35	177700	181200	176500	232000	125000	178500	178806.83	31.50	0	3931	182033	180266	178333	176566	174633	180350	176650	49	53500	100	124950	100	1	48362743	85409	17.32	1.70	12	0.08	10194.00	104151.00	282000	20220812	-37.38	154000	20230316	14.68	209000	-15.50	20230616	154000	14.68	20230316	282000	-37.38	20220812	154000	14.68	20230316	0.39	Y	259960	100	49 억	15236109	N	N	8511	N	N
136	20230707	100903	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	179700	1200	2	0.67	4386443100	24440	20.94	177700	181200	177300	232000	125000	178500	179478.99	31.50	0	5406	182033	180266	178333	176566	174633	180350	176650	49	53500	100	124950	100	1	48362743	86908	17.63	1.73	12	0.05	10194.00	104151.00	282000	20220812	-36.28	154000	20230316	16.69	209000	-14.02	20230616	154000	16.69	20230316	282000	-36.28	20220812	154000	16.69	20230316	0.39	Y	259960	100	49 억	15236109	N	N	8511	N	N
137	20230707	090904	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	179000	500	2	0.28	1068311100	5972	5.12	177700	180000	177300	232000	125000	178500	178888.21	31.50	0	435	182033	180266	178333	176566	174633	180350	176650	49	53500	100	124950	100	1	48362743	86569	17.56	1.72	12	0.01	10194.00	104151.00	282000	20220812	-36.52	154000	20230316	16.23	209000	-14.35	20230616	154000	16.23	20230316	282000	-36.52	20220812	154000	16.23	20230316	0.39	Y	259960	100	49 억	15236109	N	N	8511	N	N
138	20230706	160903	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	178500	200	2	0.11	20706457200	116009	83.82	178500	180100	176400	231500	124900	178300	178490.11	31.49	0	7653	186300	182300	180200	176200	174100	181250	175150	49	53300	100	124810	100	1	48362743	86327	17.51	1.71	12	0.24	10194.00	104151.00	282000	20220812	-36.70	154000	20230316	15.91	209000	-14.59	20230616	154000	15.91	20230316	282000	-36.70	20220812	154000	15.91	20230316	0.34	Y	259960	100	49 억	15229932	N	N	8511	N	N
139	20230706	150903	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	178800	500	2	0.28	16752935100	93856	67.82	178500	180100	176400	231500	124900	178300	178496.20	31.49	0	7264	186300	182300	180200	176200	174100	181250	175150	49	53300	100	124810	100	1	48362743	86473	17.54	1.72	12	0.19	10194.00	104151.00	282000	20220812	-36.60	154000	20230316	16.10	209000	-14.45	20230616	154000	16.10	20230316	282000	-36.60	20220812	154000	16.10	20230316	0.34	Y	259960	100	49 억	15229932	N	N	9001	N	N
140	20230706	140905	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	177900	-400	5	-0.22	13691612100	76733	55.44	178500	180100	176400	231500	124900	178300	178431.90	31.49	0	8104	186300	182300	180200	176200	174100	181250	175150	49	53300	100	124810	100	1	48362743	86037	17.45	1.71	12	0.16	10194.00	104151.00	282000	20220812	-36.91	154000	20230316	15.52	209000	-14.88	20230616	154000	15.52	20230316	282000	-36.91	20220812	154000	15.52	20230316	0.34	Y	259960	100	49 억	15229932	N	N	9001	N	N
141	20230706	130902	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	178000	-300	5	-0.17	11328296300	63455	45.85	178500	180100	176400	231500	124900	178300	178524.96	31.49	0	6836	186300	182300	180200	176200	174100	181250	175150	49	53300	100	124810	100	1	48362743	86086	17.46	1.71	12	0.13	10194.00	104151.00	282000	20220812	-36.88	154000	20230316	15.58	209000	-14.83	20230616	154000	15.58	20230316	282000	-36.88	20220812	154000	15.58	20230316	0.34	Y	259960	100	49 억	15229932	N	N	9001	N	N
142	20230706	120845	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	178900	600	2	0.34	9245136600	51793	37.42	178500	180100	176400	231500	124900	178300	178501.75	31.49	0	4730	186300	182300	180200	176200	174100	181250	175150	49	53300	100	124810	100	1	48362743	86521	17.55	1.72	12	0.11	10194.00	104151.00	282000	20220812	-36.56	154000	20230316	16.17	209000	-14.40	20230616	154000	16.17	20230316	282000	-36.56	20220812	154000	16.17	20230316	0.34	Y	259960	100	49 억	15229932	N	N	9001	N	N
143	20230706	110910	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	179200	900	2	0.50	7243271900	40632	29.36	178500	180100	176400	231500	124900	178300	178265.19	31.49	0	3927	186300	182300	180200	176200	174100	181250	175150	49	53300	100	124810	100	1	48362743	86666	17.58	1.72	12	0.08	10194.00	104151.00	282000	20220812	-36.45	154000	20230316	16.36	209000	-14.26	20230616	154000	16.36	20230316	282000	-36.45	20220812	154000	16.36	20230316	0.34	Y	259960	100	49 억	15229932	N	N	9001	N	N
144	20230706	100904	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	179300	1000	2	0.56	4814190000	27091	19.57	178500	179600	176400	231500	124900	178300	177703.90	31.49	0	4669	186300	182300	180200	176200	174100	181250	175150	49	53300	100	124810	100	1	48362743	86714	17.59	1.72	12	0.06	10194.00	104151.00	282000	20220812	-36.42	154000	20230316	16.43	209000	-14.21	20230616	154000	16.43	20230316	282000	-36.42	20220812	154000	16.43	20230316	0.34	Y	259960	100	49 억	15229932	N	N	9001	N	N
145	20230706	090902	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	177400	-900	5	-0.50	1101987000	6183	4.47	178500	179600	177400	231500	124900	178300	178228.26	31.49	0	-593	186300	182300	180200	176200	174100	181250	175150	49	53300	100	124810	100	1	48362743	85796	17.40	1.70	12	0.01	10194.00	104151.00	282000	20220812	-37.09	154000	20230316	15.19	209000	-15.12	20230616	154000	15.19	20230316	282000	-37.09	20220812	154000	15.19	20230316	0.34	Y	259960	100	49 억	15229932	N	N	9001	N	N
146	20230705	160859	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	178300	-4700	5	-2.57	24631988000	137290	69.99	183100	184200	178100	237500	128100	183000	179417.78	31.44	0	18171	197866	190432	186366	178932	174866	188400	176900	49	54700	100	128100	100	1	48362743	86231	17.49	1.71	12	0.28	10194.00	104151.00	282000	20220812	-36.77	154000	20230316	15.78	209000	-14.69	20230616	154000	15.78	20230316	282000	-36.77	20220812	154000	15.78	20230316	0.34	Y	259960	100	49 억	15203401	N	N	9001	N	N
147	20230705	150855	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	178400	-4600	5	-2.51	21422945200	119299	60.82	183100	184200	178100	237500	128100	183000	179573.55	31.44	0	8989	197866	190432	186366	178932	174866	188400	176900	49	54700	100	128100	100	1	48362743	86279	17.50	1.71	12	0.25	10194.00	104151.00	282000	20220812	-36.74	154000	20230316	15.84	209000	-14.64	20230616	154000	15.84	20230316	282000	-36.74	20220812	154000	15.84	20230316	0.34	Y	259960	100	49 억	15203401	N	N	30343	N	N
148	20230705	140846	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	178100	-4900	5	-2.68	18374020600	102227	52.12	183100	184200	178100	237500	128100	183000	179737.45	31.44	0	4887	197866	190432	186366	178932	174866	188400	176900	49	54700	100	128100	100	1	48362743	86134	17.47	1.71	12	0.21	10194.00	104151.00	282000	20220812	-36.84	154000	20230316	15.65	209000	-14.78	20230616	154000	15.65	20230316	282000	-36.84	20220812	154000	15.65	20230316	0.34	Y	259960	100	49 억	15203401	N	N	30343	N	N
149	20230705	130849	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	178800	-4200	5	-2.30	15134739200	84078	42.86	183100	184200	178300	237500	128100	183000	180008.32	31.44	0	3987	197866	190432	186366	178932	174866	188400	176900	49	54700	100	128100	100	1	48362743	86473	17.54	1.72	12	0.17	10194.00	104151.00	282000	20220812	-36.60	154000	20230316	16.10	209000	-14.45	20230616	154000	16.10	20230316	282000	-36.60	20220812	154000	16.10	20230316	0.34	Y	259960	100	49 억	15203401	N	N	30343	N	N
150	20230705	120847	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	178900	-4100	5	-2.24	13195280000	73235	37.34	183100	184200	178300	237500	128100	183000	180177.24	31.44	0	2210	197866	190432	186366	178932	174866	188400	176900	49	54700	100	128100	100	1	48362743	86521	17.55	1.72	12	0.15	10194.00	104151.00	282000	20220812	-36.56	154000	20230316	16.17	209000	-14.40	20230616	154000	16.17	20230316	282000	-36.56	20220812	154000	16.17	20230316	0.34	Y	259960	100	49 억	15203401	N	N	30343	N	N
151	20230705	110857	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	180100	-2900	5	-1.58	11152658600	61846	31.53	183100	184200	178300	237500	128100	183000	180329.51	31.44	0	1155	197866	190432	186366	178932	174866	188400	176900	49	54700	100	128100	100	1	48362743	87101	17.67	1.73	12	0.13	10194.00	104151.00	282000	20220812	-36.13	154000	20230316	16.95	209000	-13.83	20230616	154000	16.95	20230316	282000	-36.13	20220812	154000	16.95	20230316	0.34	Y	259960	100	49 억	15203401	N	N	30343	N	N
152	20230705	100849	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	180600	-2400	5	-1.31	8393751400	46572	23.74	183100	184200	178300	237500	128100	183000	180231.71	31.44	0	392	197866	190432	186366	178932	174866	188400	176900	49	54700	100	128100	100	1	48362743	87343	17.72	1.73	12	0.10	10194.00	104151.00	282000	20220812	-35.96	154000	20230316	17.27	209000	-13.59	20230616	154000	17.27	20230316	282000	-35.96	20220812	154000	17.27	20230316	0.34	Y	259960	100	49 억	15203401	N	N	30343	N	N
153	20230705	090848	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	183000	0	3	0.00	663429200	3618	1.84	183100	184200	183000	237500	128100	183000	183369.04	31.44	0	-350	197866	190432	186366	178932	174866	188400	176900	49	54700	100	128100	100	1	48362743	88504	17.95	1.76	12	0.01	10194.00	104151.00	282000	20220812	-35.11	154000	20230316	18.83	209000	-12.44	20230616	154000	18.83	20230316	282000	-35.11	20220812	154000	18.83	20230316	0.34	Y	259960	100	49 억	15203401	N	N	30343	N	N
154	20230704	160845	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	183000	-11500	5	-5.91	36389780300	195399	279.52	193800	193800	182300	252500	136200	194500	186238.43	31.59	0	-36486	198300	196400	194900	193000	191500	195650	192250	49	58150	100	136150	100	1	48362743	88504	17.95	1.76	12	0.40	10194.00	104151.00	282000	20220812	-35.11	154000	20230316	18.83	209000	-12.44	20230616	154000	18.83	20230316	282000	-35.11	20220812	154000	18.83	20230316	0.34	Y	259960	100	49 억	15279406	N	N	30343	N	N
155	20230704	150835	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	182600	-11900	5	-6.12	33134326800	177588	254.05	193800	193800	182600	252500	136200	194500	186579.76	31.59	0	-32857	198300	196400	194900	193000	191500	195650	192250	49	58150	100	136150	100	1	48362743	88310	17.91	1.75	12	0.37	10194.00	104151.00	282000	20220812	-35.25	154000	20230316	18.57	209000	-12.63	20230616	154000	18.57	20230316	282000	-35.25	20220812	154000	18.57	20230316	0.34	Y	259960	100	49 억	15279406	N	N	10135	N	N
156	20230704	140840	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	185500	-9000	5	-4.63	22943373200	122235	174.86	193800	193800	185500	252500	136200	194500	187698.88	31.59	0	-17236	198300	196400	194900	193000	191500	195650	192250	49	58150	100	136150	100	1	48362743	89713	18.20	1.78	12	0.25	10194.00	104151.00	282000	20220812	-34.22	154000	20230316	20.45	209000	-11.24	20230616	154000	20.45	20230316	282000	-34.22	20220812	154000	20.45	20230316	0.34	Y	259960	100	49 억	15279406	N	N	10135	N	N
157	20230704	130829	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	186300	-8200	5	-4.22	18005419600	95696	136.90	193800	193800	186100	252500	136200	194500	188152.27	31.59	0	-10184	198300	196400	194900	193000	191500	195650	192250	49	58150	100	136150	100	1	48362743	90100	18.28	1.79	12	0.20	10194.00	104151.00	282000	20220812	-33.94	154000	20230316	20.97	209000	-10.86	20230616	154000	20.97	20230316	282000	-33.94	20220812	154000	20.97	20230316	0.34	Y	259960	100	49 억	15279406	N	N	10135	N	N
158	20230704	120839	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	187300	-7200	5	-3.70	16110137900	85543	122.37	193800	193800	186100	252500	136200	194500	188327.95	31.59	0	-11658	198300	196400	194900	193000	191500	195650	192250	49	58150	100	136150	100	1	48362743	90583	18.37	1.80	12	0.18	10194.00	104151.00	282000	20220812	-33.58	154000	20230316	21.62	209000	-10.38	20230616	154000	21.62	20230316	282000	-33.58	20220812	154000	21.62	20230316	0.34	Y	259960	100	49 억	15279406	N	N	10135	N	N
159	20230704	110832	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	186300	-8200	5	-4.22	13728758600	72782	104.12	193800	193800	186200	252500	136200	194500	188628.49	31.59	0	-15282	198300	196400	194900	193000	191500	195650	192250	49	58150	100	136150	100	1	48362743	90100	18.28	1.79	12	0.15	10194.00	104151.00	282000	20220812	-33.94	154000	20230316	20.97	209000	-10.86	20230616	154000	20.97	20230316	282000	-33.94	20220812	154000	20.97	20230316	0.34	Y	259960	100	49 억	15279406	N	N	10135	N	N
160	20230704	100829	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	187800	-6700	5	-3.44	9401191400	49649	71.02	193800	193800	187500	252500	136200	194500	189353.09	31.59	0	-9747	198300	196400	194900	193000	191500	195650	192250	49	58150	100	136150	100	1	48362743	90825	18.42	1.80	12	0.10	10194.00	104151.00	282000	20220812	-33.40	154000	20230316	21.95	209000	-10.14	20230616	154000	21.95	20230316	282000	-33.40	20220812	154000	21.95	20230316	0.34	Y	259960	100	49 억	15279406	N	N	10135	N	N
161	20230704	090828	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	190800	-3700	5	-1.90	1889746700	9862	14.11	193800	193800	190600	252500	136200	194500	191619.01	31.59	0	-2586	198300	196400	194900	193000	191500	195650	192250	49	58150	100	136150	100	1	48362743	92276	18.72	1.83	12	0.02	10194.00	104151.00	282000	20220812	-32.34	154000	20230316	23.90	209000	-8.71	20230616	154000	23.90	20230316	282000	-32.34	20220812	154000	23.90	20230316	0.34	Y	259960	100	49 억	15279406	N	N	10135	N	N
162	20230703	160820	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	194500	-300	5	-0.15	13600309100	69823	131.14	195000	196800	193400	253000	136400	194800	194783.10	31.62	0	-20697	200000	197400	195300	192700	190600	196350	191650	49	58300	100	136360	100	1	48362743	94066	19.08	1.87	12	0.14	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	0.34	Y	259960	100	49 억	15290738	N	N	10135	N	N
163	20230703	150828	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	193800	-1000	5	-0.51	11674341300	59914	112.53	195000	196800	193400	253000	136400	194800	194851.64	31.62	0	-18510	200000	197400	195300	192700	190600	196350	191650	49	58300	100	136360	100	1	48362743	93727	19.01	1.86	12	0.12	10194.00	104151.00	282000	20220812	-31.28	154000	20230316	25.84	209000	-7.27	20230616	154000	25.84	20230316	282000	-31.28	20220812	154000	25.84	20230316	0.34	Y	259960	100	49 억	15290738	N	N	5299	N	N
164	20230703	140827	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	194800	0	3	0.00	8475609800	43466	81.64	195000	196800	193400	253000	136400	194800	194994.01	31.62	0	-12384	200000	197400	195300	192700	190600	196350	191650	49	58300	100	136360	100	1	48362743	94211	19.11	1.87	12	0.09	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	0.34	Y	259960	100	49 억	15290738	N	N	5299	N	N
165	20230703	130821	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	194300	-500	5	-0.26	7023313200	36003	67.62	195000	196800	193400	253000	136400	194800	195075.78	31.62	0	-9454	200000	197400	195300	192700	190600	196350	191650	49	58300	100	136360	100	1	48362743	93969	19.06	1.87	12	0.07	10194.00	104151.00	282000	20220812	-31.10	154000	20230316	26.17	209000	-7.03	20230616	154000	26.17	20230316	282000	-31.10	20220812	154000	26.17	20230316	0.34	Y	259960	100	49 억	15290738	N	N	5299	N	N
166	20230703	120829	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	194300	-500	5	-0.26	5723871100	29318	55.06	195000	196800	193400	253000	136400	194800	195234.02	31.62	0	-7671	200000	197400	195300	192700	190600	196350	191650	49	58300	100	136360	100	1	48362743	93969	19.06	1.87	12	0.06	10194.00	104151.00	282000	20220812	-31.10	154000	20230316	26.17	209000	-7.03	20230616	154000	26.17	20230316	282000	-31.10	20220812	154000	26.17	20230316	0.34	Y	259960	100	49 억	15290738	N	N	5299	N	N
167	20230703	110823	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	196200	1400	2	0.72	4285551400	21936	41.20	195000	196800	193400	253000	136400	194800	195366.13	31.62	0	-4769	200000	197400	195300	192700	190600	196350	191650	49	58300	100	136360	100	1	48362743	94888	19.25	1.88	12	0.05	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	0.34	Y	259960	100	49 억	15290738	N	N	5299	N	N
168	20230703	100810	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	194800	0	3	0.00	2593774800	13303	24.98	195000	195900	193400	253000	136400	194800	194976.68	31.62	0	-2022	200000	197400	195300	192700	190600	196350	191650	49	58300	100	136360	100	1	48362743	94211	19.11	1.87	12	0.03	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	0.34	Y	259960	100	49 억	15290738	N	N	5299	N	N
169	20230703	090820	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	193900	-900	5	-0.46	534878200	2746	5.16	195000	195900	193800	253000	136400	194800	194784.49	31.62	0	-447	200000	197400	195300	192700	190600	196350	191650	49	58300	100	136360	100	1	48362743	93775	19.02	1.86	12	0.01	10194.00	104151.00	282000	20220812	-31.24	154000	20230316	25.91	209000	-7.22	20230616	154000	25.91	20230316	282000	-31.24	20220812	154000	25.91	20230316	0.34	Y	259960	100	49 억	15290738	N	N	5299	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History