KissMeData/021240/price/prices-20230601.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230630,160322,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,43950,0,3,0.00,5599660000,127894,111.92,44400,44400,43350,57100,30800,43950,43783.52,61.00,0,3760,44616,44282,44066,43732,43516,44175,43625,407,13150,500,34280,50,1,73799619,32435,7.08,1.37,12,0.17,6208.00,32046.00,66700,20220715,-34.11,43050,20230623,2.09,57900,-24.09,20230208,43050,2.09,20230623,66700,-34.11,20220715,43050,2.09,20230623,0.23,Y,021240,500,406 억,,45015737,N,N,11540,N,00,N
20230630,150324,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,43950,0,3,0.00,3716550900,85022,74.41,44400,44400,43350,57100,30800,43950,43712.81,61.00,0,-4255,44616,44282,44066,43732,43516,44175,43625,407,13150,500,34280,50,1,73799619,32435,7.08,1.37,12,0.12,6208.00,32046.00,66700,20220715,-34.11,43050,20230623,2.09,57900,-24.09,20230208,43050,2.09,20230623,66700,-34.11,20220715,43050,2.09,20230623,0.23,Y,021240,500,406 억,,45015737,N,N,15608,N,00,N
20230630,140323,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,43750,-200,5,-0.46,2853308150,65292,57.14,44400,44400,43350,57100,30800,43950,43700.73,61.00,0,-3120,44616,44282,44066,43732,43516,44175,43625,407,13150,500,34280,50,1,73799619,32287,7.05,1.37,12,0.09,6208.00,32046.00,66700,20220715,-34.41,43050,20230623,1.63,57900,-24.44,20230208,43050,1.63,20230623,66700,-34.41,20220715,43050,1.63,20230623,0.23,Y,021240,500,406 억,,45015737,N,N,15608,N,00,N
20230630,130325,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,43850,-100,5,-0.23,2324982200,53246,46.60,44400,44400,43350,57100,30800,43950,43664.92,61.00,0,-2599,44616,44282,44066,43732,43516,44175,43625,407,13150,500,34280,50,1,73799619,32361,7.06,1.37,12,0.07,6208.00,32046.00,66700,20220715,-34.26,43050,20230623,1.86,57900,-24.27,20230208,43050,1.86,20230623,66700,-34.26,20220715,43050,1.86,20230623,0.23,Y,021240,500,406 억,,45015737,N,N,15608,N,00,N
20230630,120322,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,43600,-350,5,-0.80,1715243400,39260,34.36,44400,44400,43350,57100,30800,43950,43689.34,61.00,0,-4013,44616,44282,44066,43732,43516,44175,43625,407,13150,500,34280,50,1,73799619,32177,7.02,1.36,12,0.05,6208.00,32046.00,66700,20220715,-34.63,43050,20230623,1.28,57900,-24.70,20230208,43050,1.28,20230623,66700,-34.63,20220715,43050,1.28,20230623,0.23,Y,021240,500,406 억,,45015737,N,N,15608,N,00,N
20230630,110324,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,43600,-350,5,-0.80,1447855150,33127,28.99,44400,44400,43350,57100,30800,43950,43706.20,61.00,0,-2343,44616,44282,44066,43732,43516,44175,43625,407,13150,500,34280,50,1,73799619,32177,7.02,1.36,12,0.04,6208.00,32046.00,66700,20220715,-34.63,43050,20230623,1.28,57900,-24.70,20230208,43050,1.28,20230623,66700,-34.63,20220715,43050,1.28,20230623,0.23,Y,021240,500,406 억,,45015737,N,N,15608,N,00,N
20230630,100323,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,43900,-50,5,-0.11,979700650,22382,19.59,44400,44400,43350,57100,30800,43950,43771.81,61.00,0,-51,44616,44282,44066,43732,43516,44175,43625,407,13150,500,34280,50,1,73799619,32398,7.07,1.37,12,0.03,6208.00,32046.00,66700,20220715,-34.18,43050,20230623,1.97,57900,-24.18,20230208,43050,1.97,20230623,66700,-34.18,20220715,43050,1.97,20230623,0.23,Y,021240,500,406 억,,45015737,N,N,15608,N,00,N
20230630,090324,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,44100,150,2,0.34,82860500,1874,1.64,44400,44400,43950,57100,30800,43950,44215.85,61.00,0,216,44616,44282,44066,43732,43516,44175,43625,407,13150,500,34280,50,1,73799619,32546,7.10,1.38,12,0.00,6208.00,32046.00,66700,20220715,-33.88,43050,20230623,2.44,57900,-23.83,20230208,43050,2.44,20230623,66700,-33.88,20220715,43050,2.44,20230623,0.23,Y,021240,500,406 억,,45015737,N,N,15608,N,00,N
20230629,160323,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,43950,-450,5,-1.01,5027981300,113925,105.79,44000,44400,43850,57700,31100,44400,44134.46,60.99,0,275,44933,44666,44233,43966,43533,44800,44100,407,13300,500,34630,50,1,73799619,32435,7.08,1.37,12,0.15,6208.00,32046.00,66700,20220715,-34.11,43050,20230623,2.09,57900,-24.09,20230208,43050,2.09,20230623,66700,-34.11,20220715,43050,2.09,20230623,0.23,Y,021240,500,406 억,,45006801,N,N,15608,N,00,N
20230629,150321,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,44200,-200,5,-0.45,3746286250,84780,78.72,44000,44400,43850,57700,31100,44400,44188.33,60.99,0,-12025,44933,44666,44233,43966,43533,44800,44100,407,13300,500,34630,50,1,73799619,32619,7.12,1.38,12,0.11,6208.00,32046.00,66700,20220715,-33.73,43050,20230623,2.67,57900,-23.66,20230208,43050,2.67,20230623,66700,-33.73,20220715,43050,2.67,20230623,0.23,Y,021240,500,406 억,,45006801,N,N,7132,N,00,N
20230629,140321,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,44250,-150,5,-0.34,2954408800,66855,62.08,44000,44400,43850,57700,31100,44400,44191.29,60.99,0,-6881,44933,44666,44233,43966,43533,44800,44100,407,13300,500,34630,50,1,73799619,32656,7.13,1.38,12,0.09,6208.00,32046.00,66700,20220715,-33.66,43050,20230623,2.79,57900,-23.58,20230208,43050,2.79,20230623,66700,-33.66,20220715,43050,2.79,20230623,0.23,Y,021240,500,406 억,,45006801,N,N,7132,N,00,N
20230629,130322,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,44250,-150,5,-0.34,2506906700,56748,52.69,44000,44400,43850,57700,31100,44400,44176.12,60.99,0,-4816,44933,44666,44233,43966,43533,44800,44100,407,13300,500,34630,50,1,73799619,32656,7.13,1.38,12,0.08,6208.00,32046.00,66700,20220715,-33.66,43050,20230623,2.79,57900,-23.58,20230208,43050,2.79,20230623,66700,-33.66,20220715,43050,2.79,20230623,0.23,Y,021240,500,406 억,,45006801,N,N,7132,N,00,N
20230629,120322,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,44200,-200,5,-0.45,2067117800,46800,43.46,44000,44400,43850,57700,31100,44400,44169.18,60.99,0,-3531,44933,44666,44233,43966,43533,44800,44100,407,13300,500,34630,50,1,73799619,32619,7.12,1.38,12,0.06,6208.00,32046.00,66700,20220715,-33.73,43050,20230623,2.67,57900,-23.66,20230208,43050,2.67,20230623,66700,-33.73,20220715,43050,2.67,20230623,0.23,Y,021240,500,406 억,,45006801,N,N,7132,N,00,N
20230629,110322,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,44300,-100,5,-0.23,1513282100,34285,31.84,44000,44400,43850,57700,31100,44400,44138.31,60.99,0,-1808,44933,44666,44233,43966,43533,44800,44100,407,13300,500,34630,50,1,73799619,32693,7.14,1.38,12,0.05,6208.00,32046.00,66700,20220715,-33.58,43050,20230623,2.90,57900,-23.49,20230208,43050,2.90,20230623,66700,-33.58,20220715,43050,2.90,20230623,0.23,Y,021240,500,406 억,,45006801,N,N,7132,N,00,N
20230629,100322,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,44250,-150,5,-0.34,799127900,18133,16.84,44000,44400,43850,57700,31100,44400,44070.36,60.99,0,115,44933,44666,44233,43966,43533,44800,44100,407,13300,500,34630,50,1,73799619,32656,7.13,1.38,12,0.02,6208.00,32046.00,66700,20220715,-33.66,43050,20230623,2.79,57900,-23.58,20230208,43050,2.79,20230623,66700,-33.66,20220715,43050,2.79,20230623,0.23,Y,021240,500,406 억,,45006801,N,N,7132,N,00,N
20230629,090322,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,44200,-200,5,-0.45,94144100,2138,1.99,44000,44400,43950,57700,31100,44400,44033.72,60.99,0,414,44933,44666,44233,43966,43533,44800,44100,407,13300,500,34630,50,1,73799619,32619,7.12,1.38,12,0.00,6208.00,32046.00,66700,20220715,-33.73,43050,20230623,2.67,57900,-23.66,20230208,43050,2.67,20230623,66700,-33.73,20220715,43050,2.67,20230623,0.23,Y,021240,500,406 억,,45006801,N,N,7132,N,00,N
20230628,160319,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,44400,600,2,1.37,4760440450,107645,114.47,43900,44500,43800,56900,30700,43800,44223.42,60.96,87,43550,44633,44216,43883,43466,43133,44050,43300,407,13100,500,34160,50,1,73799619,32767,7.15,1.39,12,0.15,6208.00,32046.00,66700,20220715,-33.43,43050,20230623,3.14,57900,-23.32,20230208,43050,3.14,20230623,66700,-33.43,20220715,43050,3.14,20230623,0.24,Y,021240,500,406 억,,44988344,N,N,7132,N,00,N
20230628,150321,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,44450,650,2,1.48,3985932600,90209,95.93,43900,44500,43800,56900,30700,43800,44185.53,60.96,87,38815,44633,44216,43883,43466,43133,44050,43300,407,13100,500,34160,50,1,73799619,32804,7.16,1.39,12,0.12,6208.00,32046.00,66700,20220715,-33.36,43050,20230623,3.25,57900,-23.23,20230208,43050,3.25,20230623,66700,-33.36,20220715,43050,3.25,20230623,0.24,Y,021240,500,406 억,,44988344,N,N,5494,N,00,N
20230628,140319,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,44400,600,2,1.37,3152282250,71427,75.95,43900,44500,43800,56900,30700,43800,44132.92,60.96,87,29479,44633,44216,43883,43466,43133,44050,43300,407,13100,500,34160,50,1,73799619,32767,7.15,1.39,12,0.10,6208.00,32046.00,66700,20220715,-33.43,43050,20230623,3.14,57900,-23.32,20230208,43050,3.14,20230623,66700,-33.43,20220715,43050,3.14,20230623,0.24,Y,021240,500,406 억,,44988344,N,N,5494,N,00,N
20230628,130320,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,44400,600,2,1.37,2443701450,55447,58.96,43900,44500,43800,56900,30700,43800,44072.74,60.96,87,23961,44633,44216,43883,43466,43133,44050,43300,407,13100,500,34160,50,1,73799619,32767,7.15,1.39,12,0.08,6208.00,32046.00,66700,20220715,-33.43,43050,20230623,3.14,57900,-23.32,20230208,43050,3.14,20230623,66700,-33.43,20220715,43050,3.14,20230623,0.24,Y,021240,500,406 억,,44988344,N,N,5494,N,00,N
20230628,120254,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,44050,250,2,0.57,1603586900,36437,38.75,43900,44350,43800,56900,30700,43800,44009.85,60.96,87,14158,44633,44216,43883,43466,43133,44050,43300,407,13100,500,34160,50,1,73799619,32509,7.10,1.37,12,0.05,6208.00,32046.00,66700,20220715,-33.96,43050,20230623,2.32,57900,-23.92,20230208,43050,2.32,20230623,66700,-33.96,20220715,43050,2.32,20230623,0.24,Y,021240,500,406 억,,44988344,N,N,5494,N,00,N
20230628,110322,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,44100,300,2,0.68,1308273150,29729,31.61,43900,44350,43800,56900,30700,43800,44006.63,60.96,87,12893,44633,44216,43883,43466,43133,44050,43300,407,13100,500,34160,50,1,73799619,32546,7.10,1.38,12,0.04,6208.00,32046.00,66700,20220715,-33.88,43050,20230623,2.44,57900,-23.83,20230208,43050,2.44,20230623,66700,-33.88,20220715,43050,2.44,20230623,0.24,Y,021240,500,406 억,,44988344,N,N,5494,N,00,N
20230628,100321,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,43950,150,2,0.34,711937000,16152,17.18,43900,44350,43800,56900,30700,43800,44077.33,60.96,87,7364,44633,44216,43883,43466,43133,44050,43300,407,13100,500,34160,50,1,73799619,32435,7.08,1.37,12,0.02,6208.00,32046.00,66700,20220715,-34.11,43050,20230623,2.09,57900,-24.09,20230208,43050,2.09,20230623,66700,-34.11,20220715,43050,2.09,20230623,0.24,Y,021240,500,406 억,,44988344,N,N,5494,N,00,N
20230628,090321,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,44050,250,2,0.57,25456950,580,0.62,43900,44050,43850,56900,30700,43800,43891.29,60.96,87,340,44633,44216,43883,43466,43133,44050,43300,407,13100,500,34160,50,1,73799619,32509,7.10,1.37,12,0.00,6208.00,32046.00,66700,20220715,-33.96,43050,20230623,2.32,57900,-23.92,20230208,43050,2.32,20230623,66700,-33.96,20220715,43050,2.32,20230623,0.24,Y,021240,500,406 억,,44988344,N,N,5494,N,00,N
20230627,160321,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,43800,-400,5,-0.90,4117503350,93843,44.97,44100,44300,43550,57400,30950,44200,43876.42,60.97,0,8260,44933,44566,43833,43466,42733,44750,43650,407,13225,500,34470,50,1,73799619,32324,7.06,1.37,12,0.13,6208.00,32046.00,66700,20220715,-34.33,43050,20230623,1.74,57900,-24.35,20230208,43050,1.74,20230623,66700,-34.33,20220715,43050,1.74,20230623,0.24,Y,021240,500,406 억,,44997184,N,N,5494,N,00,N
20230627,150323,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,43700,-500,5,-1.13,3491834300,79550,38.12,44100,44300,43550,57400,30950,44200,43894.64,60.97,0,6886,44933,44566,43833,43466,42733,44750,43650,407,13225,500,34470,50,1,73799619,32250,7.04,1.36,12,0.11,6208.00,32046.00,66700,20220715,-34.48,43050,20230623,1.51,57900,-24.53,20230208,43050,1.51,20230623,66700,-34.48,20220715,43050,1.51,20230623,0.24,Y,021240,500,406 억,,44997184,N,N,30876,N,00,N
20230627,140324,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,43700,-500,5,-1.13,2719228050,61841,29.63,44100,44300,43650,57400,30950,44200,43971.09,60.97,0,4735,44933,44566,43833,43466,42733,44750,43650,407,13225,500,34470,50,1,73799619,32250,7.04,1.36,12,0.08,6208.00,32046.00,66700,20220715,-34.48,43050,20230623,1.51,57900,-24.53,20230208,43050,1.51,20230623,66700,-34.48,20220715,43050,1.51,20230623,0.24,Y,021240,500,406 억,,44997184,N,N,30876,N,00,N
20230627,130325,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,43850,-350,5,-0.79,2300194450,52277,25.05,44100,44300,43650,57400,30950,44200,43999.93,60.97,0,6498,44933,44566,43833,43466,42733,44750,43650,407,13225,500,34470,50,1,73799619,32361,7.06,1.37,12,0.07,6208.00,32046.00,66700,20220715,-34.26,43050,20230623,1.86,57900,-24.27,20230208,43050,1.86,20230623,66700,-34.26,20220715,43050,1.86,20230623,0.24,Y,021240,500,406 억,,44997184,N,N,30876,N,00,N
20230627,120327,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,43850,-350,5,-0.79,1824489300,41408,19.84,44100,44300,43800,57400,30950,44200,44061.10,60.97,0,6515,44933,44566,43833,43466,42733,44750,43650,407,13225,500,34470,50,1,73799619,32361,7.06,1.37,12,0.06,6208.00,32046.00,66700,20220715,-34.26,43050,20230623,1.86,57900,-24.27,20230208,43050,1.86,20230623,66700,-34.26,20220715,43050,1.86,20230623,0.24,Y,021240,500,406 억,,44997184,N,N,30876,N,00,N
20230627,110326,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,44150,-50,5,-0.11,1527325350,34650,16.60,44100,44300,43800,57400,30950,44200,44078.47,60.97,0,7586,44933,44566,43833,43466,42733,44750,43650,407,13225,500,34470,50,1,73799619,32583,7.11,1.38,12,0.05,6208.00,32046.00,66700,20220715,-33.81,43050,20230623,2.56,57900,-23.75,20230208,43050,2.56,20230623,66700,-33.81,20220715,43050,2.56,20230623,0.24,Y,021240,500,406 억,,44997184,N,N,30876,N,00,N
20230627,100319,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,44100,-100,5,-0.23,927505550,21031,10.08,44100,44300,43800,57400,30950,44200,44101.59,60.97,0,7991,44933,44566,43833,43466,42733,44750,43650,407,13225,500,34470,50,1,73799619,32546,7.10,1.38,12,0.03,6208.00,32046.00,66700,20220715,-33.88,43050,20230623,2.44,57900,-23.83,20230208,43050,2.44,20230623,66700,-33.88,20220715,43050,2.44,20230623,0.24,Y,021240,500,406 억,,44997184,N,N,30876,N,00,N
20230627,090321,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,44100,-100,5,-0.23,102410300,2325,1.11,44100,44150,43900,57400,30950,44200,44044.02,60.97,0,690,44933,44566,43833,43466,42733,44750,43650,407,13225,500,34470,50,1,73799619,32546,7.10,1.38,12,0.00,6208.00,32046.00,66700,20220715,-33.88,43050,20230623,2.44,57900,-23.83,20230208,43050,2.44,20230623,66700,-33.88,20220715,43050,2.44,20230623,0.24,Y,021240,500,406 억,,44997184,N,N,30876,N,00,N
20230626,160320,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,44200,750,2,1.73,9139432950,208220,147.69,43400,44200,43100,56400,30450,43450,43893.07,60.96,0,25893,44383,43916,43483,43016,42583,43700,42800,407,12975,500,33890,50,1,73799619,32619,7.12,1.38,12,0.28,6208.00,32046.00,66700,20220715,-33.73,43050,20230623,2.67,57900,-23.66,20230208,43050,2.67,20230623,66700,-33.73,20220715,43050,2.67,20230623,0.23,Y,021240,500,406 억,,44989218,N,N,30876,N,00,N
20230626,150322,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,43800,350,2,0.81,5014828100,114802,81.43,43400,44100,43100,56400,30450,43450,43682.41,60.96,0,2988,44383,43916,43483,43016,42583,43700,42800,407,12975,500,33890,50,1,73799619,32324,7.06,1.37,12,0.16,6208.00,32046.00,66700,20220715,-34.33,43050,20230623,1.74,57900,-24.35,20230208,43050,1.74,20230623,66700,-34.33,20220715,43050,1.74,20230623,0.23,Y,021240,500,406 억,,44989218,N,N,5134,N,00,N
20230626,140321,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,43850,400,2,0.92,4067601150,93150,66.07,43400,44100,43100,56400,30450,43450,43667.22,60.96,0,2563,44383,43916,43483,43016,42583,43700,42800,407,12975,500,33890,50,1,73799619,32361,7.06,1.37,12,0.13,6208.00,32046.00,66700,20220715,-34.26,43050,20230623,1.86,57900,-24.27,20230208,43050,1.86,20230623,66700,-34.26,20220715,43050,1.86,20230623,0.23,Y,021240,500,406 억,,44989218,N,N,5134,N,00,N
20230626,130321,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,43800,350,2,0.81,3530501000,80902,57.38,43400,44100,43100,56400,30450,43450,43639.23,60.96,0,2607,44383,43916,43483,43016,42583,43700,42800,407,12975,500,33890,50,1,73799619,32324,7.06,1.37,12,0.11,6208.00,32046.00,66700,20220715,-34.33,43050,20230623,1.74,57900,-24.35,20230208,43050,1.74,20230623,66700,-34.33,20220715,43050,1.74,20230623,0.23,Y,021240,500,406 억,,44989218,N,N,5134,N,00,N
20230626,120319,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,44050,600,2,1.38,3079361500,70617,50.09,43400,44100,43100,56400,30450,43450,43606.52,60.96,0,479,44383,43916,43483,43016,42583,43700,42800,407,12975,500,33890,50,1,73799619,32509,7.10,1.37,12,0.10,6208.00,32046.00,66700,20220715,-33.96,43050,20230623,2.32,57900,-23.92,20230208,43050,2.32,20230623,66700,-33.96,20220715,43050,2.32,20230623,0.23,Y,021240,500,406 억,,44989218,N,N,5134,N,00,N
20230626,110319,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,43900,450,2,1.04,2516884700,57832,41.02,43400,44050,43100,56400,30450,43450,43520.62,60.96,0,-2563,44383,43916,43483,43016,42583,43700,42800,407,12975,500,33890,50,1,73799619,32398,7.07,1.37,12,0.08,6208.00,32046.00,66700,20220715,-34.18,43050,20230623,1.97,57900,-24.18,20230208,43050,1.97,20230623,66700,-34.18,20220715,43050,1.97,20230623,0.23,Y,021240,500,406 억,,44989218,N,N,5134,N,00,N
20230626,100320,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,43550,100,2,0.23,1487613600,34349,24.36,43400,43600,43100,56400,30450,43450,43308.79,60.96,0,-1733,44383,43916,43483,43016,42583,43700,42800,407,12975,500,33890,50,1,73799619,32140,7.02,1.36,12,0.05,6208.00,32046.00,66700,20220715,-34.71,43050,20230623,1.16,57900,-24.78,20230208,43050,1.16,20230623,66700,-34.71,20220715,43050,1.16,20230623,0.23,Y,021240,500,406 억,,44989218,N,N,5134,N,00,N
20230626,090320,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,43250,-200,5,-0.46,117300750,2704,1.92,43400,43450,43250,56400,30450,43450,43380.45,60.96,0,-577,44383,43916,43483,43016,42583,43700,42800,407,12975,500,33890,50,1,73799619,31918,6.97,1.35,12,0.00,6208.00,32046.00,66700,20220715,-35.16,43050,20230623,0.46,57900,-25.30,20230208,43050,0.46,20230623,66700,-35.16,20220715,43050,0.46,20230623,0.23,Y,021240,500,406 억,,44989218,N,N,5134,N,00,N
20230623,160517,55,30.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,N,43450,-250,5,-0.57,6094723350,140143,118.70,43500,43950,43050,56800,30600,43700,43489.54,60.91,0,60497,44466,44082,43816,43432,43166,43950,43300,407,13100,500,34080,50,1,73799619,32066,7.00,1.36,12,0.19,6208.00,32046.00,66700,20220715,-34.86,43050,20230623,0.93,57900,-24.96,20230208,43050,0.93,20230623,66700,-34.86,20220715,43050,0.93,20230623,0.21,Y,021240,500,406 억,,44952405,N,N,5094,N,00,N
20230623,140249,55,30.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,N,43550,-150,5,-0.34,4763231800,109509,92.75,43500,43950,43050,56800,30600,43700,43496.26,60.91,0,50013,44466,44082,43816,43432,43166,43950,43300,407,13100,500,34080,50,1,73799619,32140,7.02,1.36,12,0.15,6208.00,32046.00,66700,20220715,-34.71,43050,20230623,1.16,57900,-24.78,20230208,43050,1.16,20230623,66700,-34.71,20220715,43050,1.16,20230623,0.21,Y,021240,500,406 억,,44952405,N,N,4593,N,00,N
20230622,160509,55,30.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,N,43700,-350,5,-0.79,5144036650,117524,70.25,44050,44200,43550,57200,30850,44050,43770.02,60.95,87,8775,45150,44600,44250,43700,43350,44425,43525,407,13175,500,34350,50,1,73799619,32250,7.04,1.36,12,0.16,6208.00,32046.00,66700,20220715,-34.48,43550,20230622,0.34,57900,-24.53,20230208,43550,0.34,20230622,66700,-34.48,20220715,43550,0.34,20230622,0.21,Y,021240,500,406 억,,44981616,N,N,4589,N,00,N
20230622,150118,55,30.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,N,43650,-400,5,-0.91,3724471000,85026,50.83,44050,44200,43600,57200,30850,44050,43803.76,60.95,87,6342,45150,44600,44250,43700,43350,44425,43525,407,13175,500,34350,50,1,73799619,32214,7.03,1.36,12,0.12,6208.00,32046.00,66700,20220715,-34.56,43600,20230622,0.11,57900,-24.61,20230208,43600,0.11,20230622,66700,-34.56,20220715,43600,0.11,20230622,0.21,Y,021240,500,406 억,,44981616,N,N,20794,N,00,N
20230622,140308,55,30.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,N,43800,-250,5,-0.57,2853163450,65073,38.90,44050,44200,43650,57200,30850,44050,43845.42,60.95,87,4949,45150,44600,44250,43700,43350,44425,43525,407,13175,500,34350,50,1,73799619,32324,7.06,1.37,12,0.09,6208.00,32046.00,66700,20220715,-34.33,43650,20230622,0.34,57900,-24.35,20230208,43650,0.34,20230622,66700,-34.33,20220715,43650,0.34,20230622,0.21,Y,021240,500,406 억,,44981616,N,N,20794,N,00,N
20230622,130804,55,30.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,N,43800,-250,5,-0.57,2469906600,56321,33.67,44050,44200,43650,57200,30850,44050,43853.92,60.95,87,4687,45150,44600,44250,43700,43350,44425,43525,407,13175,500,34350,50,1,73799619,32324,7.06,1.37,12,0.08,6208.00,32046.00,66700,20220715,-34.33,43650,20230622,0.34,57900,-24.35,20230208,43650,0.34,20230622,66700,-34.33,20220715,43650,0.34,20230622,0.21,Y,021240,500,406 억,,44981616,N,N,20794,N,00,N
20230622,121000,55,30.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,N,43900,-150,5,-0.34,2020641900,46068,27.54,44050,44200,43650,57200,30850,44050,43861.95,60.95,87,2017,45150,44600,44250,43700,43350,44425,43525,407,13175,500,34350,50,1,73799619,32398,7.07,1.37,12,0.06,6208.00,32046.00,66700,20220715,-34.18,43650,20230622,0.57,57900,-24.18,20230208,43650,0.57,20230622,66700,-34.18,20220715,43650,0.57,20230622,0.21,Y,021240,500,406 억,,44981616,N,N,20794,N,00,N
20230622,110930,55,30.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,N,43950,-100,5,-0.23,1523873800,34772,20.79,44050,44200,43650,57200,30850,44050,43824.41,60.95,87,2862,45150,44600,44250,43700,43350,44425,43525,407,13175,500,34350,50,1,73799619,32435,7.08,1.37,12,0.05,6208.00,32046.00,66700,20220715,-34.11,43650,20230622,0.69,57900,-24.09,20230208,43650,0.69,20230622,66700,-34.11,20220715,43650,0.69,20230622,0.21,Y,021240,500,406 억,,44981616,N,N,20794,N,00,N
20230622,100534,55,30.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,N,43750,-300,5,-0.68,846564950,19315,11.55,44050,44200,43650,57200,30850,44050,43828.83,60.95,87,-619,45150,44600,44250,43700,43350,44425,43525,407,13175,500,34350,50,1,73799619,32287,7.05,1.37,12,0.03,6208.00,32046.00,66700,20220715,-34.41,43650,20230622,0.23,57900,-24.44,20230208,43650,0.23,20230622,66700,-34.41,20220715,43650,0.23,20230622,0.21,Y,021240,500,406 억,,44981616,N,N,20794,N,00,N
20230622,090531,55,30.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,N,43800,-250,5,-0.57,110122500,2510,1.50,44050,44200,43700,57200,30850,44050,43869.92,60.95,87,-811,45150,44600,44250,43700,43350,44425,43525,407,13175,500,34350,50,1,73799619,32324,7.06,1.37,12,0.00,6208.00,32046.00,66700,20220715,-34.33,43700,20230622,0.23,57900,-24.35,20230208,43700,0.23,20230622,66700,-34.33,20220715,43700,0.23,20230622,0.21,Y,021240,500,406 억,,44981616,N,N,20794,N,00,N
20230621,160802,55,30.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,N,44050,-500,5,-1.12,7385199450,167038,107.56,44400,44800,43900,57900,31200,44550,44212.70,60.92,87,-4871,46183,45366,44933,44116,43683,45150,43900,407,13350,500,34740,50,1,73799619,32509,7.10,1.37,12,0.23,6208.00,32046.00,66700,20220715,-33.96,43900,20230621,0.34,57900,-23.92,20230208,43900,0.34,20230621,66700,-33.96,20220715,43900,0.34,20230621,0.20,Y,021240,500,406 억,,44956591,N,N,20794,N,00,N
20230621,150413,55,30.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,N,44150,-400,5,-0.90,5856936900,132346,85.22,44400,44800,43900,57900,31200,44550,44254.73,60.92,87,-3446,46183,45366,44933,44116,43683,45150,43900,407,13350,500,34740,50,1,73799619,32583,7.11,1.38,12,0.18,6208.00,32046.00,66700,20220715,-33.81,43900,20230621,0.57,57900,-23.75,20230208,43900,0.57,20230621,66700,-33.81,20220715,43900,0.57,20230621,0.20,Y,021240,500,406 억,,44956591,N,N,5924,N,00,N
20230621,140250,55,30.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,N,44150,-400,5,-0.90,4498165450,101486,65.35,44400,44800,44000,57900,31200,44550,44323.01,60.92,87,-2701,46183,45366,44933,44116,43683,45150,43900,407,13350,500,34740,50,1,73799619,32583,7.11,1.38,12,0.14,6208.00,32046.00,66700,20220715,-33.81,44000,20230621,0.34,57900,-23.75,20230208,44000,0.34,20230621,66700,-33.81,20220715,44000,0.34,20230621,0.20,Y,021240,500,406 억,,44956591,N,N,5924,N,00,N
20230621,130447,55,30.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,N,44300,-250,5,-0.56,3699218800,83396,53.70,44400,44800,44000,57900,31200,44550,44357.27,60.92,87,-4258,46183,45366,44933,44116,43683,45150,43900,407,13350,500,34740,50,1,73799619,32693,7.14,1.38,12,0.11,6208.00,32046.00,66700,20220715,-33.58,44000,20230621,0.68,57900,-23.49,20230208,44000,0.68,20230621,66700,-33.58,20220715,44000,0.68,20230621,0.20,Y,021240,500,406 억,,44956591,N,N,5924,N,00,N
20230621,120153,55,30.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,N,44350,-200,5,-0.45,3187961350,71843,46.26,44400,44800,44000,57900,31200,44550,44374.00,60.92,87,-4319,46183,45366,44933,44116,43683,45150,43900,407,13350,500,34740,50,1,73799619,32730,7.14,1.38,12,0.10,6208.00,32046.00,66700,20220715,-33.51,44000,20230621,0.80,57900,-23.40,20230208,44000,0.80,20230621,66700,-33.51,20220715,44000,0.80,20230621,0.20,Y,021240,500,406 억,,44956591,N,N,5924,N,00,N
20230621,110743,55,30.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,N,44500,-50,5,-0.11,2602233550,58659,37.77,44400,44800,44000,57900,31200,44550,44362.05,60.92,87,-5334,46183,45366,44933,44116,43683,45150,43900,407,13350,500,34740,50,1,73799619,32841,7.17,1.39,12,0.08,6208.00,32046.00,66700,20220715,-33.28,44000,20230621,1.14,57900,-23.14,20230208,44000,1.14,20230621,66700,-33.28,20220715,44000,1.14,20230621,0.20,Y,021240,500,406 억,,44956591,N,N,5924,N,00,N
20230621,100817,55,30.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,N,44350,-200,5,-0.45,1578346350,35663,22.96,44400,44550,44000,57900,31200,44550,44257.25,60.92,87,-6027,46183,45366,44933,44116,43683,45150,43900,407,13350,500,34740,50,1,73799619,32730,7.14,1.38,12,0.05,6208.00,32046.00,66700,20220715,-33.51,44000,20230621,0.80,57900,-23.40,20230208,44000,0.80,20230621,66700,-33.51,20220715,44000,0.80,20230621,0.20,Y,021240,500,406 억,,44956591,N,N,5924,N,00,N
20230621,090755,55,30.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,N,44200,-350,5,-0.79,288744500,6511,4.19,44400,44500,44100,57900,31200,44550,44347.18,60.92,87,-771,46183,45366,44933,44116,43683,45150,43900,407,13350,500,34740,50,1,73799619,32619,7.12,1.38,12,0.01,6208.00,32046.00,66700,20220715,-33.73,44100,20230621,0.23,57900,-23.66,20230208,44100,0.23,20230621,66700,-33.73,20220715,44100,0.23,20230621,0.20,Y,021240,500,406 억,,44956591,N,N,5924,N,00,N
20230620,160148,55,30.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,N,44550,-1100,5,-2.41,6917448100,154210,117.71,45600,45750,44500,59300,32000,45650,44857.96,60.94,-9725,-19883,47083,46366,45883,45166,44683,46125,44925,407,13650,500,35600,50,1,73799619,32878,7.18,1.39,12,0.21,6208.00,32046.00,66700,20220715,-33.21,44500,20230620,0.11,57900,-23.06,20230208,44500,0.11,20230620,66700,-33.21,20220715,44500,0.11,20230620,0.19,Y,021240,500,406 억,,44971984,N,N,5924,N,00,N
20230620,150110,55,30.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,N,44550,-1100,5,-2.41,6092786300,135703,103.58,45600,45750,44500,59300,32000,45650,44897.92,60.94,-9725,-20047,47083,46366,45883,45166,44683,46125,44925,407,13650,500,35600,50,1,73799619,32878,7.18,1.39,12,0.18,6208.00,32046.00,66700,20220715,-33.21,44500,20230620,0.11,57900,-23.06,20230208,44500,0.11,20230620,66700,-33.21,20220715,44500,0.11,20230620,0.19,Y,021240,500,406 억,,44971984,N,N,5549,N,00,N
20230620,140647,55,30.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,N,44650,-1000,5,-2.19,4295714850,95405,72.82,45600,45750,44650,59300,32000,45650,45026.06,60.94,-9725,-21472,47083,46366,45883,45166,44683,46125,44925,407,13650,500,35600,50,1,73799619,32952,7.19,1.39,12,0.13,6208.00,32046.00,66700,20220715,-33.06,44650,20230620,0.00,57900,-22.88,20230208,44650,0.00,20230620,66700,-33.06,20220715,44650,0.00,20230620,0.19,Y,021240,500,406 억,,44971984,N,N,5549,N,00,N
20230620,130407,55,30.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,N,45150,-500,5,-1.10,3050524150,67627,51.62,45600,45750,44850,59300,32000,45650,45108.04,60.94,-9725,-15027,47083,46366,45883,45166,44683,46125,44925,407,13650,500,35600,50,1,73799619,33321,7.27,1.41,12,0.09,6208.00,32046.00,66700,20220715,-32.31,44850,20230620,0.67,57900,-22.02,20230208,44850,0.67,20230620,66700,-32.31,20220715,44850,0.67,20230620,0.19,Y,021240,500,406 억,,44971984,N,N,5549,N,00,N
20230620,120448,55,30.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,N,44900,-750,5,-1.64,2595835850,57528,43.91,45600,45750,44850,59300,32000,45650,45122.95,60.94,-9725,-16224,47083,46366,45883,45166,44683,46125,44925,407,13650,500,35600,50,1,73799619,33136,7.23,1.40,12,0.08,6208.00,32046.00,66700,20220715,-32.68,44850,20230620,0.11,57900,-22.45,20230208,44850,0.11,20230620,66700,-32.68,20220715,44850,0.11,20230620,0.19,Y,021240,500,406 억,,44971984,N,N,5549,N,00,N
20230620,110351,55,30.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,N,44950,-700,5,-1.53,2259509150,50042,38.20,45600,45750,44850,59300,32000,45650,45152.21,60.94,-9725,-16135,47083,46366,45883,45166,44683,46125,44925,407,13650,500,35600,50,1,73799619,33173,7.24,1.40,12,0.07,6208.00,32046.00,66700,20220715,-32.61,44850,20230620,0.22,57900,-22.37,20230208,44850,0.22,20230620,66700,-32.61,20220715,44850,0.22,20230620,0.19,Y,021240,500,406 억,,44971984,N,N,5549,N,00,N
20230620,100307,55,30.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,N,45150,-500,5,-1.10,1119345450,24711,18.86,45600,45750,45000,59300,32000,45650,45297.39,60.94,-9725,-8797,47083,46366,45883,45166,44683,46125,44925,407,13650,500,35600,50,1,73799619,33321,7.27,1.41,12,0.03,6208.00,32046.00,66700,20220715,-32.31,45000,20230620,0.33,57900,-22.02,20230208,45000,0.33,20230620,66700,-32.31,20220715,45000,0.33,20230620,0.19,Y,021240,500,406 억,,44971984,N,N,5549,N,00,N
20230620,090545,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,45700,50,2,0.11,123137000,2698,2.06,45600,45750,45500,59300,32000,45650,45640.09,60.94,-9725,-2128,47083,46366,45883,45166,44683,46125,44925,407,13650,500,35600,50,1,73799619,33726,7.36,1.43,12,0.00,6208.00,32046.00,66700,20220715,-31.48,45400,20230619,0.66,57900,-21.07,20230208,45400,0.66,20230619,66700,-31.48,20220715,45400,0.66,20230619,0.19,Y,021240,500,406 억,,44971984,N,N,5549,N,00,N
20230619,160933,55,30.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,N,45650,-950,5,-2.04,5623445750,122948,47.12,46400,46600,45400,60500,32650,46600,45738.35,60.95,0,-17554,47833,47216,46783,46166,45733,47000,45950,407,13925,500,36340,50,1,73799619,33690,7.35,1.42,12,0.17,6208.00,32046.00,66700,20220715,-31.56,45400,20230619,0.55,57900,-21.16,20230208,45400,0.55,20230619,66700,-31.56,20220715,45400,0.55,20230619,0.20,Y,021240,500,406 억,,44981720,N,N,3478,N,00,N
20230619,150434,55,30.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,N,45550,-1050,5,-2.25,5129972000,112141,42.98,46400,46600,45400,60500,32650,46600,45745.45,60.95,0,-16064,47833,47216,46783,46166,45733,47000,45950,407,13925,500,36340,50,1,73799619,33616,7.34,1.42,12,0.15,6208.00,32046.00,66700,20220715,-31.71,45400,20230619,0.33,57900,-21.33,20230208,45400,0.33,20230619,66700,-31.71,20220715,45400,0.33,20230619,0.20,Y,021240,500,406 억,,44981720,N,N,35119,N,00,N
20230619,140103,55,30.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,N,45500,-1100,5,-2.36,4177226300,91227,34.97,46400,46600,45400,60500,32650,46600,45789.03,60.95,0,-14019,47833,47216,46783,46166,45733,47000,45950,407,13925,500,36340,50,1,73799619,33579,7.33,1.42,12,0.12,6208.00,32046.00,66700,20220715,-31.78,45400,20230619,0.22,57900,-21.42,20230208,45400,0.22,20230619,66700,-31.78,20220715,45400,0.22,20230619,0.20,Y,021240,500,406 억,,44981720,N,N,35119,N,00,N
20230619,130224,55,30.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,N,45550,-1050,5,-2.25,3413527550,74448,28.53,46400,46600,45500,60500,32650,46600,45850.79,60.95,0,-18800,47833,47216,46783,46166,45733,47000,45950,407,13925,500,36340,50,1,73799619,33616,7.34,1.42,12,0.10,6208.00,32046.00,66700,20220715,-31.71,45500,20230619,0.11,57900,-21.33,20230208,45500,0.11,20230619,66700,-31.71,20220715,45500,0.11,20230619,0.20,Y,021240,500,406 억,,44981720,N,N,35119,N,00,N
20230619,120845,55,30.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,N,45550,-1050,5,-2.25,2952566200,64330,24.66,46400,46600,45500,60500,32650,46600,45896.79,60.95,0,-16067,47833,47216,46783,46166,45733,47000,45950,407,13925,500,36340,50,1,73799619,33616,7.34,1.42,12,0.09,6208.00,32046.00,66700,20220715,-31.71,45500,20230619,0.11,57900,-21.33,20230208,45500,0.11,20230619,66700,-31.71,20220715,45500,0.11,20230619,0.20,Y,021240,500,406 억,,44981720,N,N,35119,N,00,N
20230619,110808,55,30.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,N,45750,-850,5,-1.82,2318912550,50444,19.33,46400,46600,45600,60500,32650,46600,45969.57,60.95,0,-12892,47833,47216,46783,46166,45733,47000,45950,407,13925,500,36340,50,1,73799619,33763,7.37,1.43,12,0.07,6208.00,32046.00,66700,20220715,-31.41,45600,20230619,0.33,57900,-20.98,20230208,45600,0.33,20230619,66700,-31.41,20220715,45600,0.33,20230619,0.20,Y,021240,500,406 억,,44981720,N,N,35119,N,00,N
20230619,101031,55,30.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,N,45850,-750,5,-1.61,1183556550,25619,9.82,46400,46600,45800,60500,32650,46600,46197.81,60.95,0,-7314,47833,47216,46783,46166,45733,47000,45950,407,13925,500,36340,50,1,73799619,33837,7.39,1.43,12,0.03,6208.00,32046.00,66700,20220715,-31.26,45800,20230619,0.11,57900,-20.81,20230208,45800,0.11,20230619,66700,-31.26,20220715,45800,0.11,20230619,0.20,Y,021240,500,406 억,,44981720,N,N,35119,N,00,N
20230619,090608,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,46400,-200,5,-0.43,93461100,2012,0.77,46400,46600,46400,60500,32650,46600,46449.06,60.95,0,439,47833,47216,46783,46166,45733,47000,45950,407,13925,500,36340,50,1,73799619,34243,7.47,1.45,12,0.00,6208.00,32046.00,66700,20220715,-30.43,46350,20230616,0.11,57900,-19.86,20230208,46350,0.11,20230616,66700,-30.43,20220715,46350,0.11,20230616,0.20,Y,021240,500,406 억,,44981720,N,N,35119,N,00,N
20230616,160402,55,30.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,N,46600,-450,5,-0.96,12171797750,260500,194.43,47050,47400,46350,61100,32950,47050,46725.07,61.03,87,-13494,47716,47382,47116,46782,46516,47350,46750,407,14075,500,36690,50,1,73799619,34391,7.51,1.45,12,0.35,6208.00,32046.00,66700,20220715,-30.13,46350,20230616,0.54,57900,-19.52,20230208,46350,0.54,20230616,66700,-30.13,20220715,46350,0.54,20230616,0.17,Y,021240,500,406 억,,45037013,N,N,35119,N,00,N
20230616,150748,55,30.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,N,46450,-600,5,-1.28,8627646750,184429,137.66,47050,47400,46350,61100,32950,47050,46780.32,61.03,87,-31110,47716,47382,47116,46782,46516,47350,46750,407,14075,500,36690,50,1,73799619,34280,7.48,1.45,12,0.25,6208.00,32046.00,66700,20220715,-30.36,46350,20230616,0.22,57900,-19.78,20230208,46350,0.22,20230616,66700,-30.36,20220715,46350,0.22,20230616,0.17,Y,021240,500,406 억,,45037013,N,N,23656,N,00,N
20230616,140727,55,30.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,N,46500,-550,5,-1.17,6796507600,145009,108.23,47050,47400,46500,61100,32950,47050,46869.56,61.03,87,-33108,47716,47382,47116,46782,46516,47350,46750,407,14075,500,36690,50,1,73799619,34317,7.49,1.45,12,0.20,6208.00,32046.00,66700,20220715,-30.28,46500,20230616,0.00,57900,-19.69,20230208,46500,0.00,20230616,66700,-30.28,20220715,46500,0.00,20230616,0.17,Y,021240,500,406 억,,45037013,N,N,23656,N,00,N
20230616,130649,55,30.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,N,46600,-450,5,-0.96,5832368050,124303,92.78,47050,47400,46500,61100,32950,47050,46920.57,61.03,87,-33213,47716,47382,47116,46782,46516,47350,46750,407,14075,500,36690,50,1,73799619,34391,7.51,1.45,12,0.17,6208.00,32046.00,66700,20220715,-30.13,46500,20230616,0.22,57900,-19.52,20230208,46500,0.22,20230616,66700,-30.13,20220715,46500,0.22,20230616,0.17,Y,021240,500,406 억,,45037013,N,N,23656,N,00,N
20230616,120303,55,30.00,KOSPI200,신저가,서비스업,N,N,N,Y,40,N,46800,-250,5,-0.53,4647776100,98904,73.82,47050,47400,46700,61100,32950,47050,46992.80,61.03,87,-24900,47716,47382,47116,46782,46516,47350,46750,407,14075,500,36690,50,1,73799619,34538,7.54,1.46,12,0.13,6208.00,32046.00,66700,20220715,-29.84,46700,20230616,0.21,57900,-19.17,20230208,46700,0.21,20230616,66700,-29.84,20220715,46700,0.21,20230616,0.17,Y,021240,500,406 억,,45037013,N,N,23656,N,00,N
20230616,110906,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,46900,-150,5,-0.32,3330337050,70791,52.84,47050,47400,46850,61100,32950,47050,47044.64,61.03,87,-11249,47716,47382,47116,46782,46516,47350,46750,407,14075,500,36690,50,1,73799619,34612,7.55,1.46,12,0.10,6208.00,32046.00,66700,20220715,-29.69,46800,20230614,0.21,57900,-19.00,20230208,46800,0.21,20230614,66700,-29.69,20220715,46800,0.21,20230614,0.17,Y,021240,500,406 억,,45037013,N,N,23656,N,00,N
20230616,100827,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,47000,-50,5,-0.11,2179635050,46297,34.56,47050,47400,46850,61100,32950,47050,47079.40,61.03,87,-3278,47716,47382,47116,46782,46516,47350,46750,407,14075,500,36690,50,1,73799619,34686,7.57,1.47,12,0.06,6208.00,32046.00,66700,20220715,-29.54,46800,20230614,0.43,57900,-18.83,20230208,46800,0.43,20230614,66700,-29.54,20220715,46800,0.43,20230614,0.17,Y,021240,500,406 억,,45037013,N,N,23656,N,00,N
20230616,090901,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,46900,-150,5,-0.32,593269550,12621,9.42,47050,47400,46850,61100,32950,47050,47006.54,61.03,87,-2685,47716,47382,47116,46782,46516,47350,46750,407,14075,500,36690,50,1,73799619,34612,7.55,1.46,12,0.02,6208.00,32046.00,66700,20220715,-29.69,46800,20230614,0.21,57900,-19.00,20230208,46800,0.21,20230614,66700,-29.69,20220715,46800,0.21,20230614,0.17,Y,021240,500,406 억,,45037013,N,N,23656,N,00,N
20230615,150643,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,46900,-100,5,-0.21,4455623750,94431,33.98,47050,47450,46900,61100,32900,47000,47183.91,61.02,174,7951,48666,47832,47316,46482,45966,47575,46225,407,14100,500,36660,50,1,73799619,34612,7.55,1.46,12,0.13,6208.00,32046.00,66700,20220715,-29.69,46800,20230614,0.21,57900,-19.00,20230208,46800,0.21,20230614,66700,-29.69,20220715,46800,0.21,20230614,0.16,Y,021240,500,406 억,,45031150,N,N,19720,N,00,N
20230615,140340,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,46950,-50,5,-0.11,3493296850,73975,26.62,47050,47450,46950,61100,32900,47000,47222.67,61.02,174,7402,48666,47832,47316,46482,45966,47575,46225,407,14100,500,36660,50,1,73799619,34649,7.56,1.47,12,0.10,6208.00,32046.00,66700,20220715,-29.61,46800,20230614,0.32,57900,-18.91,20230208,46800,0.32,20230614,66700,-29.61,20220715,46800,0.32,20230614,0.16,Y,021240,500,406 억,,45031150,N,N,19720,N,00,N
20230615,130453,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,47200,200,2,0.43,3001299250,63524,22.86,47050,47450,47050,61100,32900,47000,47246.70,61.02,174,8171,48666,47832,47316,46482,45966,47575,46225,407,14100,500,36660,50,1,73799619,34833,7.60,1.47,12,0.09,6208.00,32046.00,66700,20220715,-29.24,46800,20230614,0.85,57900,-18.48,20230208,46800,0.85,20230614,66700,-29.24,20220715,46800,0.85,20230614,0.16,Y,021240,500,406 억,,45031150,N,N,19720,N,00,N
20230615,120817,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,47100,100,2,0.21,2553957000,54049,19.45,47050,47450,47050,61100,32900,47000,47252.62,61.02,174,8636,48666,47832,47316,46482,45966,47575,46225,407,14100,500,36660,50,1,73799619,34760,7.59,1.47,12,0.07,6208.00,32046.00,66700,20220715,-29.39,46800,20230614,0.64,57900,-18.65,20230208,46800,0.64,20230614,66700,-29.39,20220715,46800,0.64,20230614,0.16,Y,021240,500,406 억,,45031150,N,N,19720,N,00,N
20230615,110208,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,47200,200,2,0.43,1910720850,40395,14.53,47050,47450,47050,61100,32900,47000,47300.92,61.02,174,4874,48666,47832,47316,46482,45966,47575,46225,407,14100,500,36660,50,1,73799619,34833,7.60,1.47,12,0.05,6208.00,32046.00,66700,20220715,-29.24,46800,20230614,0.85,57900,-18.48,20230208,46800,0.85,20230614,66700,-29.24,20220715,46800,0.85,20230614,0.16,Y,021240,500,406 억,,45031150,N,N,19720,N,00,N
20230611,184707,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,48200,100,2,0.21,6155560800,127497,75.37,48300,48600,48100,62500,33700,48100,48280.38,61.18,-14370,11850,49133,48616,48233,47716,47333,48425,47525,407,14400,500,37510,50,1,73799619,35571,7.76,1.50,12,0.17,6208.00,32046.00,68500,20220608,-29.64,47300,20230602,1.90,57900,-16.75,20230208,47300,1.90,20230602,67000,-28.06,20220609,47300,1.90,20230602,0.16,Y,021240,500,406 억,,45147422,N,N,6741,N,00,N