KissMeData/012750/price/prices-20230601.csv at 3b3bba7b2ddf7a615d2bc74fcafd593d21c63ccb

Files

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

41 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160252	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	53300	500	2	0.95	3698006900	69358	145.25	52900	53800	52400	68600	37000	52800	53317.67	53.76	0	-9466	54333	53566	53133	52366	51933	53350	52150	190	15800	500	40120	100	1	37999178	20254	13.41	1.21	12	0.18	3975.00	44178.00	66700	20221117	-20.09	51500	20230315	3.50	60800	-12.34	20230110	51500	3.50	20230315	66700	-20.09	20221117	51500	3.50	20230315	0.08	Y	012750	500	189 억	20426827	N	N	12117	N	N
3	20230630	150253	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	53500	700	2	1.33	2323697100	43582	91.27	52900	53800	52400	68600	37000	52800	53317.82	53.76	0	-2892	54333	53566	53133	52366	51933	53350	52150	190	15800	500	40120	100	1	37999178	20330	13.46	1.21	12	0.11	3975.00	44178.00	66700	20221117	-19.79	51500	20230315	3.88	60800	-12.01	20230110	51500	3.88	20230315	66700	-19.79	20221117	51500	3.88	20230315	0.08	Y	012750	500	189 억	20426827	N	N	3510	N	N
4	20230630	140253	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	53600	800	2	1.52	1611203500	30282	63.42	52900	53700	52400	68600	37000	52800	53206.64	53.76	0	-62	54333	53566	53133	52366	51933	53350	52150	190	15800	500	40120	100	1	37999178	20368	13.48	1.21	12	0.08	3975.00	44178.00	66700	20221117	-19.64	51500	20230315	4.08	60800	-11.84	20230110	51500	4.08	20230315	66700	-19.64	20221117	51500	4.08	20230315	0.08	Y	012750	500	189 억	20426827	N	N	3510	N	N
5	20230630	130253	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	53600	800	2	1.52	1402219300	26380	55.25	52900	53700	52400	68600	37000	52800	53154.64	53.76	0	8	54333	53566	53133	52366	51933	53350	52150	190	15800	500	40120	100	1	37999178	20368	13.48	1.21	12	0.07	3975.00	44178.00	66700	20221117	-19.64	51500	20230315	4.08	60800	-11.84	20230110	51500	4.08	20230315	66700	-19.64	20221117	51500	4.08	20230315	0.08	Y	012750	500	189 억	20426827	N	N	3510	N	N
6	20230630	120252	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	53400	600	2	1.14	1090069500	20550	43.04	52900	53700	52400	68600	37000	52800	53044.74	53.76	0	-534	54333	53566	53133	52366	51933	53350	52150	190	15800	500	40120	100	1	37999178	20292	13.43	1.21	12	0.05	3975.00	44178.00	66700	20221117	-19.94	51500	20230315	3.69	60800	-12.17	20230110	51500	3.69	20230315	66700	-19.94	20221117	51500	3.69	20230315	0.08	Y	012750	500	189 억	20426827	N	N	3510	N	N
7	20230630	110253	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	53300	500	2	0.95	808656800	15287	32.01	52900	53300	52400	68600	37000	52800	52898.33	53.76	0	-440	54333	53566	53133	52366	51933	53350	52150	190	15800	500	40120	100	1	37999178	20254	13.41	1.21	12	0.04	3975.00	44178.00	66700	20221117	-20.09	51500	20230315	3.50	60800	-12.34	20230110	51500	3.50	20230315	66700	-20.09	20221117	51500	3.50	20230315	0.08	Y	012750	500	189 억	20426827	N	N	3510	N	N
8	20230630	100252	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	53100	300	2	0.57	564227600	10687	22.38	52900	53200	52400	68600	37000	52800	52795.70	53.76	0	-703	54333	53566	53133	52366	51933	53350	52150	190	15800	500	40120	100	1	37999178	20178	13.36	1.20	12	0.03	3975.00	44178.00	66700	20221117	-20.39	51500	20230315	3.11	60800	-12.66	20230110	51500	3.11	20230315	66700	-20.39	20221117	51500	3.11	20230315	0.08	Y	012750	500	189 억	20426827	N	N	3510	N	N
9	20230630	090253	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	52900	100	2	0.19	40206500	760	1.59	52900	53000	52900	68600	37000	52800	52903.29	53.76	0	40	54333	53566	53133	52366	51933	53350	52150	190	15800	500	40120	100	1	37999178	20102	13.31	1.20	12	0.00	3975.00	44178.00	66700	20221117	-20.69	51500	20230315	2.72	60800	-12.99	20230110	51500	2.72	20230315	66700	-20.69	20221117	51500	2.72	20230315	0.08	Y	012750	500	189 억	20426827	N	N	3510	N	N
10	20230629	160252	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	52800	-900	5	-1.68	2085158000	39224	152.09	53500	53900	52700	69800	37600	53700	53160.53	53.77	171	-4842	54433	54066	53733	53366	53033	54050	53350	190	16100	500	40810	100	1	37999178	20064	13.28	1.20	12	0.10	3975.00	44178.00	66700	20221117	-20.84	51500	20230315	2.52	60800	-13.16	20230110	51500	2.52	20230315	66700	-20.84	20221117	51500	2.52	20230315	0.08	Y	012750	500	189 억	20432064	N	N	3510	N	N
11	20230629	150251	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	53000	-700	5	-1.30	1362338000	25542	99.04	53500	53900	52900	69800	37600	53700	53337.17	53.77	171	-6577	54433	54066	53733	53366	53033	54050	53350	190	16100	500	40810	100	1	37999178	20140	13.33	1.20	12	0.07	3975.00	44178.00	66700	20221117	-20.54	51500	20230315	2.91	60800	-12.83	20230110	51500	2.91	20230315	66700	-20.54	20221117	51500	2.91	20230315	0.08	Y	012750	500	189 억	20432064	N	N	1577	N	N
12	20230629	140250	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	53400	-300	5	-0.56	968203400	18124	70.28	53500	53900	53200	69800	37600	53700	53421.07	53.77	171	-3867	54433	54066	53733	53366	53033	54050	53350	190	16100	500	40810	100	1	37999178	20292	13.43	1.21	12	0.05	3975.00	44178.00	66700	20221117	-19.94	51500	20230315	3.69	60800	-12.17	20230110	51500	3.69	20230315	66700	-19.94	20221117	51500	3.69	20230315	0.08	Y	012750	500	189 억	20432064	N	N	1577	N	N
13	20230629	130250	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	53300	-400	5	-0.74	819458400	15334	59.46	53500	53900	53200	69800	37600	53700	53440.62	53.77	171	-3227	54433	54066	53733	53366	53033	54050	53350	190	16100	500	40810	100	1	37999178	20254	13.41	1.21	12	0.04	3975.00	44178.00	66700	20221117	-20.09	51500	20230315	3.50	60800	-12.34	20230110	51500	3.50	20230315	66700	-20.09	20221117	51500	3.50	20230315	0.08	Y	012750	500	189 억	20432064	N	N	1577	N	N
14	20230629	120252	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	53300	-400	5	-0.74	688105000	12869	49.90	53500	53900	53200	69800	37600	53700	53469.97	53.77	171	-3156	54433	54066	53733	53366	53033	54050	53350	190	16100	500	40810	100	1	37999178	20254	13.41	1.21	12	0.03	3975.00	44178.00	66700	20221117	-20.09	51500	20230315	3.50	60800	-12.34	20230110	51500	3.50	20230315	66700	-20.09	20221117	51500	3.50	20230315	0.08	Y	012750	500	189 억	20432064	N	N	1577	N	N
15	20230629	110252	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	53500	-200	5	-0.37	458220700	8561	33.20	53500	53900	53300	69800	37600	53700	53524.20	53.77	171	-2400	54433	54066	53733	53366	53033	54050	53350	190	16100	500	40810	100	1	37999178	20330	13.46	1.21	12	0.02	3975.00	44178.00	66700	20221117	-19.79	51500	20230315	3.88	60800	-12.01	20230110	51500	3.88	20230315	66700	-19.79	20221117	51500	3.88	20230315	0.08	Y	012750	500	189 억	20432064	N	N	1577	N	N
16	20230629	100252	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	53700	0	3	0.00	251678500	4700	18.22	53500	53900	53400	69800	37600	53700	53548.62	53.77	171	-637	54433	54066	53733	53366	53033	54050	53350	190	16100	500	40810	100	1	37999178	20406	13.51	1.22	12	0.01	3975.00	44178.00	66700	20221117	-19.49	51500	20230315	4.27	60800	-11.68	20230110	51500	4.27	20230315	66700	-19.49	20221117	51500	4.27	20230315	0.08	Y	012750	500	189 억	20432064	N	N	1577	N	N
17	20230629	090251	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	53500	-200	5	-0.37	40665500	760	2.95	53500	53900	53400	69800	37600	53700	53507.24	53.77	171	-17	54433	54066	53733	53366	53033	54050	53350	190	16100	500	40810	100	1	37999178	20330	13.46	1.21	12	0.00	3975.00	44178.00	66700	20221117	-19.79	51500	20230315	3.88	60800	-12.01	20230110	51500	3.88	20230315	66700	-19.79	20221117	51500	3.88	20230315	0.08	Y	012750	500	189 억	20432064	N	N	1577	N	N
18	20230628	160250	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	53700	200	2	0.37	1385308500	25788	87.09	53700	54100	53400	69500	37500	53500	53719.15	53.77	38	-39	54633	54066	53733	53166	52833	53900	53000	190	16000	500	40660	100	1	37999178	20406	13.51	1.22	12	0.07	3975.00	44178.00	66700	20221117	-19.49	51500	20230315	4.27	60800	-11.68	20230110	51500	4.27	20230315	66700	-19.49	20221117	51500	4.27	20230315	0.08	Y	012750	500	189 억	20431305	N	N	1577	N	N
19	20230628	150251	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	53900	400	2	0.75	1093769100	20364	68.77	53700	54100	53400	69500	37500	53500	53710.92	53.77	38	-987	54633	54066	53733	53166	52833	53900	53000	190	16000	500	40660	100	1	37999178	20482	13.56	1.22	12	0.05	3975.00	44178.00	66700	20221117	-19.19	51500	20230315	4.66	60800	-11.35	20230110	51500	4.66	20230315	66700	-19.19	20221117	51500	4.66	20230315	0.08	Y	012750	500	189 억	20431305	N	N	1537	N	N
20	20230628	140249	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	53700	200	2	0.37	793372300	14790	49.95	53700	53900	53400	69500	37500	53500	53642.48	53.77	38	-823	54633	54066	53733	53166	52833	53900	53000	190	16000	500	40660	100	1	37999178	20406	13.51	1.22	12	0.04	3975.00	44178.00	66700	20221117	-19.49	51500	20230315	4.27	60800	-11.68	20230110	51500	4.27	20230315	66700	-19.49	20221117	51500	4.27	20230315	0.08	Y	012750	500	189 억	20431305	N	N	1537	N	N
21	20230628	130249	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	53800	300	2	0.56	737856900	13758	46.46	53700	53900	53400	69500	37500	53500	53631.12	53.77	38	-659	54633	54066	53733	53166	52833	53900	53000	190	16000	500	40660	100	1	37999178	20444	13.53	1.22	12	0.04	3975.00	44178.00	66700	20221117	-19.34	51500	20230315	4.47	60800	-11.51	20230110	51500	4.47	20230315	66700	-19.34	20221117	51500	4.47	20230315	0.08	Y	012750	500	189 억	20431305	N	N	1537	N	N
22	20230628	120229	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	53700	200	2	0.37	599419800	11184	37.77	53700	53800	53400	69500	37500	53500	53596.19	53.77	38	-1326	54633	54066	53733	53166	52833	53900	53000	190	16000	500	40660	100	1	37999178	20406	13.51	1.22	12	0.03	3975.00	44178.00	66700	20221117	-19.49	51500	20230315	4.27	60800	-11.68	20230110	51500	4.27	20230315	66700	-19.49	20221117	51500	4.27	20230315	0.08	Y	012750	500	189 억	20431305	N	N	1537	N	N
23	20230628	110252	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	53500	0	3	0.00	484029100	9029	30.49	53700	53800	53500	69500	37500	53500	53608.27	53.77	38	-1844	54633	54066	53733	53166	52833	53900	53000	190	16000	500	40660	100	1	37999178	20330	13.46	1.21	12	0.02	3975.00	44178.00	66700	20221117	-19.79	51500	20230315	3.88	60800	-12.01	20230110	51500	3.88	20230315	66700	-19.79	20221117	51500	3.88	20230315	0.08	Y	012750	500	189 억	20431305	N	N	1537	N	N
24	20230628	100250	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	53600	100	2	0.19	172768000	3220	10.87	53700	53800	53500	69500	37500	53500	53654.66	53.77	38	231	54633	54066	53733	53166	52833	53900	53000	190	16000	500	40660	100	1	37999178	20368	13.48	1.21	12	0.01	3975.00	44178.00	66700	20221117	-19.64	51500	20230315	4.08	60800	-11.84	20230110	51500	4.08	20230315	66700	-19.64	20221117	51500	4.08	20230315	0.08	Y	012750	500	189 억	20431305	N	N	1537	N	N
25	20230628	090250	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	53700	200	2	0.37	9980300	186	0.63	53700	53700	53600	69500	37500	53500	53657.53	53.77	38	58	54633	54066	53733	53166	52833	53900	53000	190	16000	500	40660	100	1	37999178	20406	13.51	1.22	12	0.00	3975.00	44178.00	66700	20221117	-19.49	51500	20230315	4.27	60800	-11.68	20230110	51500	4.27	20230315	66700	-19.49	20221117	51500	4.27	20230315	0.08	Y	012750	500	189 억	20431305	N	N	1537	N	N
26	20230627	160251	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	53500	-500	5	-0.93	1585863200	29599	66.52	53900	54300	53400	70200	37800	54000	53578.36	53.78	0	-6928	55000	54500	54000	53500	53000	54750	53750	190	16200	500	41040	100	1	37999178	20330	13.46	1.21	12	0.08	3975.00	44178.00	66700	20221117	-19.79	51500	20230315	3.88	60800	-12.01	20230110	51500	3.88	20230315	66700	-19.79	20221117	51500	3.88	20230315	0.08	Y	012750	500	189 억	20437025	N	N	1537	N	N
27	20230627	150252	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	53500	-500	5	-0.93	1228994000	22929	51.53	53900	54300	53400	70200	37800	54000	53599.98	53.78	0	-5624	55000	54500	54000	53500	53000	54750	53750	190	16200	500	41040	100	1	37999178	20330	13.46	1.21	12	0.06	3975.00	44178.00	66700	20221117	-19.79	51500	20230315	3.88	60800	-12.01	20230110	51500	3.88	20230315	66700	-19.79	20221117	51500	3.88	20230315	0.08	Y	012750	500	189 억	20437025	N	N	1650	N	N
28	20230627	140254	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	53500	-500	5	-0.93	996506800	18584	41.76	53900	54300	53400	70200	37800	54000	53621.76	53.78	0	-4688	55000	54500	54000	53500	53000	54750	53750	190	16200	500	41040	100	1	37999178	20330	13.46	1.21	12	0.05	3975.00	44178.00	66700	20221117	-19.79	51500	20230315	3.88	60800	-12.01	20230110	51500	3.88	20230315	66700	-19.79	20221117	51500	3.88	20230315	0.08	Y	012750	500	189 억	20437025	N	N	1650	N	N
29	20230627	130254	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	53500	-500	5	-0.93	924385400	17238	38.74	53900	54300	53400	70200	37800	54000	53624.86	53.78	0	-4513	55000	54500	54000	53500	53000	54750	53750	190	16200	500	41040	100	1	37999178	20330	13.46	1.21	12	0.05	3975.00	44178.00	66700	20221117	-19.79	51500	20230315	3.88	60800	-12.01	20230110	51500	3.88	20230315	66700	-19.79	20221117	51500	3.88	20230315	0.08	Y	012750	500	189 억	20437025	N	N	1650	N	N
30	20230627	120255	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	53500	-500	5	-0.93	751298700	14003	31.47	53900	54300	53400	70200	37800	54000	53652.70	53.78	0	-3851	55000	54500	54000	53500	53000	54750	53750	190	16200	500	41040	100	1	37999178	20330	13.46	1.21	12	0.04	3975.00	44178.00	66700	20221117	-19.79	51500	20230315	3.88	60800	-12.01	20230110	51500	3.88	20230315	66700	-19.79	20221117	51500	3.88	20230315	0.08	Y	012750	500	189 억	20437025	N	N	1650	N	N
31	20230627	110253	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	53500	-500	5	-0.93	457149800	8523	19.15	53900	54300	53400	70200	37800	54000	53637.19	53.78	0	-1628	55000	54500	54000	53500	53000	54750	53750	190	16200	500	41040	100	1	37999178	20330	13.46	1.21	12	0.02	3975.00	44178.00	66700	20221117	-19.79	51500	20230315	3.88	60800	-12.01	20230110	51500	3.88	20230315	66700	-19.79	20221117	51500	3.88	20230315	0.08	Y	012750	500	189 억	20437025	N	N	1650	N	N
32	20230627	100249	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	53600	-400	5	-0.74	321149700	5987	13.45	53900	54300	53400	70200	37800	54000	53641.17	53.78	0	-1368	55000	54500	54000	53500	53000	54750	53750	190	16200	500	41040	100	1	37999178	20368	13.48	1.21	12	0.02	3975.00	44178.00	66700	20221117	-19.64	51500	20230315	4.08	60800	-11.84	20230110	51500	4.08	20230315	66700	-19.64	20221117	51500	4.08	20230315	0.08	Y	012750	500	189 억	20437025	N	N	1650	N	N
33	20230627	090251	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54000	0	3	0.00	19511800	362	0.81	53900	54100	53700	70200	37800	54000	53900.00	53.78	0	93	55000	54500	54000	53500	53000	54750	53750	190	16200	500	41040	100	1	37999178	20520	13.58	1.22	12	0.00	3975.00	44178.00	66700	20221117	-19.04	51500	20230315	4.85	60800	-11.18	20230110	51500	4.85	20230315	66700	-19.04	20221117	51500	4.85	20230315	0.08	Y	012750	500	189 억	20437025	N	N	1650	N	N
34	20230626	160250	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54000	400	2	0.75	2401935300	44447	95.44	53600	54500	53500	69600	37600	53600	54040.46	53.75	0	-65	54400	54000	53700	53300	53000	53850	53150	190	16000	500	40730	100	1	37999178	20520	13.58	1.22	12	0.12	3975.00	44178.00	66700	20221117	-19.04	51500	20230315	4.85	60800	-11.18	20230110	51500	4.85	20230315	66700	-19.04	20221117	51500	4.85	20230315	0.09	Y	012750	500	189 억	20425615	N	N	1650	N	N
35	20230626	150252	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54100	500	2	0.93	2099710700	38850	83.42	53600	54500	53500	69600	37600	53600	54046.61	53.75	0	-844	54400	54000	53700	53300	53000	53850	53150	190	16000	500	40730	100	1	37999178	20558	13.61	1.22	12	0.10	3975.00	44178.00	66700	20221117	-18.89	51500	20230315	5.05	60800	-11.02	20230110	51500	5.05	20230315	66700	-18.89	20221117	51500	5.05	20230315	0.09	Y	012750	500	189 억	20425615	N	N	7256	N	N
36	20230626	140251	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	53900	300	2	0.56	1718620700	31791	68.26	53600	54500	53500	69600	37600	53600	54059.98	53.75	0	-826	54400	54000	53700	53300	53000	53850	53150	190	16000	500	40730	100	1	37999178	20482	13.56	1.22	12	0.08	3975.00	44178.00	66700	20221117	-19.19	51500	20230315	4.66	60800	-11.35	20230110	51500	4.66	20230315	66700	-19.19	20221117	51500	4.66	20230315	0.09	Y	012750	500	189 억	20425615	N	N	7256	N	N
37	20230626	130251	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54000	400	2	0.75	1348643100	24933	53.54	53600	54500	53500	69600	37600	53600	54090.69	53.75	0	-1227	54400	54000	53700	53300	53000	53850	53150	190	16000	500	40730	100	1	37999178	20520	13.58	1.22	12	0.07	3975.00	44178.00	66700	20221117	-19.04	51500	20230315	4.85	60800	-11.18	20230110	51500	4.85	20230315	66700	-19.04	20221117	51500	4.85	20230315	0.09	Y	012750	500	189 억	20425615	N	N	7256	N	N
38	20230626	120249	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54100	500	2	0.93	1122386500	20749	44.55	53600	54500	53500	69600	37600	53600	54093.52	53.75	0	-870	54400	54000	53700	53300	53000	53850	53150	190	16000	500	40730	100	1	37999178	20558	13.61	1.22	12	0.05	3975.00	44178.00	66700	20221117	-18.89	51500	20230315	5.05	60800	-11.02	20230110	51500	5.05	20230315	66700	-18.89	20221117	51500	5.05	20230315	0.09	Y	012750	500	189 억	20425615	N	N	7256	N	N
39	20230626	110249	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54200	600	2	1.12	859777100	15906	34.16	53600	54500	53500	69600	37600	53600	54053.63	53.75	0	-51	54400	54000	53700	53300	53000	53850	53150	190	16000	500	40730	100	1	37999178	20596	13.64	1.23	12	0.04	3975.00	44178.00	66700	20221117	-18.74	51500	20230315	5.24	60800	-10.86	20230110	51500	5.24	20230315	66700	-18.74	20221117	51500	5.24	20230315	0.09	Y	012750	500	189 억	20425615	N	N	7256	N	N
40	20230626	100250	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54200	600	2	1.12	510464100	9472	20.34	53600	54200	53500	69600	37600	53600	53891.90	53.75	0	650	54400	54000	53700	53300	53000	53850	53150	190	16000	500	40730	100	1	37999178	20596	13.64	1.23	12	0.02	3975.00	44178.00	66700	20221117	-18.74	51500	20230315	5.24	60800	-10.86	20230110	51500	5.24	20230315	66700	-18.74	20221117	51500	5.24	20230315	0.09	Y	012750	500	189 억	20425615	N	N	7256	N	N
41	20230626	090249	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	53700	100	2	0.19	27769500	517	1.11	53600	53900	53600	69600	37600	53600	53712.77	53.75	0	51	54400	54000	53700	53300	53000	53850	53150	190	16000	500	40730	100	1	37999178	20406	13.51	1.22	12	0.00	3975.00	44178.00	66700	20221117	-19.49	51500	20230315	4.27	60800	-11.68	20230110	51500	4.27	20230315	66700	-19.49	20221117	51500	4.27	20230315	0.09	Y	012750	500	189 억	20425615	N	N	7256	N	N
42	20230623	154701	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	53600	-200	5	-0.37	2467783000	46041	83.06	53800	54100	53400	69900	37700	53800	53599.68	53.76	0	-7202	55133	54466	54033	53366	52933	54250	53150	190	16100	500	40880	100	1	37999178	20368	13.48	1.21	12	0.12	3975.00	44178.00	66700	20221117	-19.64	51500	20230315	4.08	60800	-11.84	20230110	51500	4.08	20230315	66700	-19.64	20221117	51500	4.08	20230315	0.09	Y	012750	500	189 억	20427217	N	N	6777	N	N
43	20230623	140225	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	53400	-400	5	-0.74	1905067000	35537	64.11	53800	54100	53400	69900	37700	53800	53607.99	53.76	0	-3188	55133	54466	54033	53366	52933	54250	53150	190	16100	500	40880	100	1	37999178	20292	13.43	1.21	12	0.09	3975.00	44178.00	66700	20221117	-19.94	51500	20230315	3.69	60800	-12.17	20230110	51500	3.69	20230315	66700	-19.94	20221117	51500	3.69	20230315	0.09	Y	012750	500	189 억	20427217	N	N	6776	N	N
44	20230622	160925	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	53800	-800	5	-1.47	2979665700	55362	60.81	54700	54700	53600	70900	38300	54600	53821.57	53.81	38	-20268	56533	55566	54633	53666	52733	55100	53200	190	16300	500	41490	100	1	37999178	20444	13.53	1.22	12	0.15	3975.00	44178.00	66700	20221117	-19.34	51500	20230315	4.47	60800	-11.51	20230110	51500	4.47	20230315	66700	-19.34	20221117	51500	4.47	20230315	0.09	Y	012750	500	189 억	20446873	N	N	6776	N	N
45	20230622	150229	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	53700	-900	5	-1.65	2170142300	40304	44.27	54700	54700	53600	70900	38300	54600	53844.34	53.81	38	-15916	56533	55566	54633	53666	52733	55100	53200	190	16300	500	41490	100	1	37999178	20406	13.51	1.22	12	0.11	3975.00	44178.00	66700	20221117	-19.49	51500	20230315	4.27	60800	-11.68	20230110	51500	4.27	20230315	66700	-19.49	20221117	51500	4.27	20230315	0.09	Y	012750	500	189 억	20446873	N	N	10714	N	N
46	20230622	140728	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	53800	-800	5	-1.47	1756920400	32607	35.82	54700	54700	53600	70900	38300	54600	53881.69	53.81	38	-13662	56533	55566	54633	53666	52733	55100	53200	190	16300	500	41490	100	1	37999178	20444	13.53	1.22	12	0.09	3975.00	44178.00	66700	20221117	-19.34	51500	20230315	4.47	60800	-11.51	20230110	51500	4.47	20230315	66700	-19.34	20221117	51500	4.47	20230315	0.09	Y	012750	500	189 억	20446873	N	N	10714	N	N
47	20230622	130742	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54000	-600	5	-1.10	861458100	15951	17.52	54700	54700	53800	70900	38300	54600	54006.53	53.81	38	-4894	56533	55566	54633	53666	52733	55100	53200	190	16300	500	41490	100	1	37999178	20520	13.58	1.22	12	0.04	3975.00	44178.00	66700	20221117	-19.04	51500	20230315	4.85	60800	-11.18	20230110	51500	4.85	20230315	66700	-19.04	20221117	51500	4.85	20230315	0.09	Y	012750	500	189 억	20446873	N	N	10714	N	N
48	20230622	120428	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	53900	-700	5	-1.28	660951900	12237	13.44	54700	54700	53800	70900	38300	54600	54012.58	53.81	38	-2776	56533	55566	54633	53666	52733	55100	53200	190	16300	500	41490	100	1	37999178	20482	13.56	1.22	12	0.03	3975.00	44178.00	66700	20221117	-19.19	51500	20230315	4.66	60800	-11.35	20230110	51500	4.66	20230315	66700	-19.19	20221117	51500	4.66	20230315	0.09	Y	012750	500	189 억	20446873	N	N	10714	N	N
49	20230622	110654	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54000	-600	5	-1.10	586435600	10856	11.92	54700	54700	53800	70900	38300	54600	54019.49	53.81	38	-2403	56533	55566	54633	53666	52733	55100	53200	190	16300	500	41490	100	1	37999178	20520	13.58	1.22	12	0.03	3975.00	44178.00	66700	20221117	-19.04	51500	20230315	4.85	60800	-11.18	20230110	51500	4.85	20230315	66700	-19.04	20221117	51500	4.85	20230315	0.09	Y	012750	500	189 억	20446873	N	N	10714	N	N
50	20230622	100448	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54100	-500	5	-0.92	269292900	4979	5.47	54700	54700	53800	70900	38300	54600	54085.74	53.81	38	-384	56533	55566	54633	53666	52733	55100	53200	190	16300	500	41490	100	1	37999178	20558	13.61	1.22	12	0.01	3975.00	44178.00	66700	20221117	-18.89	51500	20230315	5.05	60800	-11.02	20230110	51500	5.05	20230315	66700	-18.89	20221117	51500	5.05	20230315	0.09	Y	012750	500	189 억	20446873	N	N	10714	N	N
51	20230622	090929	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54200	-400	5	-0.73	35356200	650	0.71	54700	54700	54100	70900	38300	54600	54394.15	53.81	38	-165	56533	55566	54633	53666	52733	55100	53200	190	16300	500	41490	100	1	37999178	20596	13.64	1.23	12	0.00	3975.00	44178.00	66700	20221117	-18.74	51500	20230315	5.24	60800	-10.86	20230110	51500	5.24	20230315	66700	-18.74	20221117	51500	5.24	20230315	0.09	Y	012750	500	189 억	20446873	N	N	10714	N	N
52	20230621	160316	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54600	-500	5	-0.91	4943975400	91026	132.48	55600	55600	53700	71600	38600	55100	54313.86	53.83	38	8973	56033	55566	55033	54566	54033	55800	54800	190	16500	500	41870	100	1	37999178	20748	13.74	1.24	12	0.24	3975.00	44178.00	66700	20221117	-18.14	51500	20230315	6.02	60800	-10.20	20230110	51500	6.02	20230315	66700	-18.14	20221117	51500	6.02	20230315	0.09	Y	012750	500	189 억	20456003	N	N	10714	N	N
53	20230621	150227	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54300	-800	5	-1.45	3752267200	69193	100.70	55600	55600	53700	71600	38600	55100	54229.00	53.83	38	4543	56033	55566	55033	54566	54033	55800	54800	190	16500	500	41870	100	1	37999178	20634	13.66	1.23	12	0.18	3975.00	44178.00	66700	20221117	-18.59	51500	20230315	5.44	60800	-10.69	20230110	51500	5.44	20230315	66700	-18.59	20221117	51500	5.44	20230315	0.09	Y	012750	500	189 억	20456003	N	N	13650	N	N
54	20230621	140507	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54400	-700	5	-1.27	3160324100	58329	84.89	55600	55600	53700	71600	38600	55100	54181.01	53.83	38	826	56033	55566	55033	54566	54033	55800	54800	190	16500	500	41870	100	1	37999178	20672	13.69	1.23	12	0.15	3975.00	44178.00	66700	20221117	-18.44	51500	20230315	5.63	60800	-10.53	20230110	51500	5.63	20230315	66700	-18.44	20221117	51500	5.63	20230315	0.09	Y	012750	500	189 억	20456003	N	N	13650	N	N
55	20230621	130349	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54500	-600	5	-1.09	2652642200	49009	71.33	55600	55600	53700	71600	38600	55100	54125.61	53.83	38	-1915	56033	55566	55033	54566	54033	55800	54800	190	16500	500	41870	100	1	37999178	20710	13.71	1.23	12	0.13	3975.00	44178.00	66700	20221117	-18.29	51500	20230315	5.83	60800	-10.36	20230110	51500	5.83	20230315	66700	-18.29	20221117	51500	5.83	20230315	0.09	Y	012750	500	189 억	20456003	N	N	13650	N	N
56	20230621	120606	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54300	-800	5	-1.45	2248742400	41588	60.53	55600	55600	53700	71600	38600	55100	54071.91	53.83	38	-4032	56033	55566	55033	54566	54033	55800	54800	190	16500	500	41870	100	1	37999178	20634	13.66	1.23	12	0.11	3975.00	44178.00	66700	20221117	-18.59	51500	20230315	5.44	60800	-10.69	20230110	51500	5.44	20230315	66700	-18.59	20221117	51500	5.44	20230315	0.09	Y	012750	500	189 억	20456003	N	N	13650	N	N
57	20230621	110849	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54300	-800	5	-1.45	1634362100	30265	44.05	55600	55600	53700	71600	38600	55100	54001.72	53.83	38	-6160	56033	55566	55033	54566	54033	55800	54800	190	16500	500	41870	100	1	37999178	20634	13.66	1.23	12	0.08	3975.00	44178.00	66700	20221117	-18.59	51500	20230315	5.44	60800	-10.69	20230110	51500	5.44	20230315	66700	-18.59	20221117	51500	5.44	20230315	0.09	Y	012750	500	189 억	20456003	N	N	13650	N	N
58	20230621	100349	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	53700	-1400	5	-2.54	1039705100	19240	28.00	55600	55600	53700	71600	38600	55100	54038.73	53.83	38	-6689	56033	55566	55033	54566	54033	55800	54800	190	16500	500	41870	100	1	37999178	20406	13.51	1.22	12	0.05	3975.00	44178.00	66700	20221117	-19.49	51500	20230315	4.27	60800	-11.68	20230110	51500	4.27	20230315	66700	-19.49	20221117	51500	4.27	20230315	0.09	Y	012750	500	189 억	20456003	N	N	13650	N	N
59	20230621	090543	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54500	-600	5	-1.09	173342600	3174	4.62	55600	55600	54300	71600	38600	55100	54613.30	53.83	38	244	56033	55566	55033	54566	54033	55800	54800	190	16500	500	41870	100	1	37999178	20710	13.71	1.23	12	0.01	3975.00	44178.00	66700	20221117	-18.29	51500	20230315	5.83	60800	-10.36	20230110	51500	5.83	20230315	66700	-18.29	20221117	51500	5.83	20230315	0.09	Y	012750	500	189 억	20456003	N	N	13650	N	N
60	20230620	160220	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55100	200	2	0.36	3781569800	68699	64.84	54700	55500	54500	71300	38500	54900	55045.47	53.88	-3414	-14012	57966	56432	55566	54032	53166	56000	53600	190	16400	500	41720	100	1	37999178	20938	13.86	1.25	12	0.18	3975.00	44178.00	66700	20221117	-17.39	51500	20230315	6.99	60800	-9.38	20230110	51500	6.99	20230315	66700	-17.39	20221117	51500	6.99	20230315	0.08	Y	012750	500	189 억	20473053	N	N	13650	N	N
61	20230620	150111	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55100	200	2	0.36	3162039300	57451	54.22	54700	55500	54500	71300	38500	54900	55038.89	53.88	-3414	-12774	57966	56432	55566	54032	53166	56000	53600	190	16400	500	41720	100	1	37999178	20938	13.86	1.25	12	0.15	3975.00	44178.00	66700	20221117	-17.39	51500	20230315	6.99	60800	-9.38	20230110	51500	6.99	20230315	66700	-17.39	20221117	51500	6.99	20230315	0.08	Y	012750	500	189 억	20473053	N	N	7627	N	N
62	20230620	140148	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55200	300	2	0.55	1868552500	33971	32.06	54700	55400	54500	71300	38500	54900	55004.34	53.88	-3414	-9156	57966	56432	55566	54032	53166	56000	53600	190	16400	500	41720	100	1	37999178	20976	13.89	1.25	12	0.09	3975.00	44178.00	66700	20221117	-17.24	51500	20230315	7.18	60800	-9.21	20230110	51500	7.18	20230315	66700	-17.24	20221117	51500	7.18	20230315	0.08	Y	012750	500	189 억	20473053	N	N	7627	N	N
63	20230620	130658	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55200	300	2	0.55	1659328800	30179	28.48	54700	55400	54500	71300	38500	54900	54982.90	53.88	-3414	-7416	57966	56432	55566	54032	53166	56000	53600	190	16400	500	41720	100	1	37999178	20976	13.89	1.25	12	0.08	3975.00	44178.00	66700	20221117	-17.24	51500	20230315	7.18	60800	-9.21	20230110	51500	7.18	20230315	66700	-17.24	20221117	51500	7.18	20230315	0.08	Y	012750	500	189 억	20473053	N	N	7627	N	N
64	20230620	120359	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55000	100	2	0.18	1216408900	22151	20.91	54700	55400	54500	71300	38500	54900	54914.40	53.88	-3414	-5139	57966	56432	55566	54032	53166	56000	53600	190	16400	500	41720	100	1	37999178	20900	13.84	1.24	12	0.06	3975.00	44178.00	66700	20221117	-17.54	51500	20230315	6.80	60800	-9.54	20230110	51500	6.80	20230315	66700	-17.54	20221117	51500	6.80	20230315	0.08	Y	012750	500	189 억	20473053	N	N	7627	N	N
65	20230620	110555	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55000	100	2	0.18	776288100	14150	13.36	54700	55400	54500	71300	38500	54900	54861.35	53.88	-3414	-3928	57966	56432	55566	54032	53166	56000	53600	190	16400	500	41720	100	1	37999178	20900	13.84	1.24	12	0.04	3975.00	44178.00	66700	20221117	-17.54	51500	20230315	6.80	60800	-9.54	20230110	51500	6.80	20230315	66700	-17.54	20221117	51500	6.80	20230315	0.08	Y	012750	500	189 억	20473053	N	N	7627	N	N
66	20230620	100559	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54500	-400	5	-0.73	445333000	8113	7.66	54700	55400	54500	71300	38500	54900	54891.29	53.88	-3414	-3190	57966	56432	55566	54032	53166	56000	53600	190	16400	500	41720	100	1	37999178	20710	13.71	1.23	12	0.02	3975.00	44178.00	66700	20221117	-18.29	51500	20230315	5.83	60800	-10.36	20230110	51500	5.83	20230315	66700	-18.29	20221117	51500	5.83	20230315	0.08	Y	012750	500	189 억	20473053	N	N	7627	N	N
67	20230620	090643	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55200	300	2	0.55	61394600	1117	1.05	54700	55400	54700	71300	38500	54900	54963.83	53.88	-3414	-441	57966	56432	55566	54032	53166	56000	53600	190	16400	500	41720	100	1	37999178	20976	13.89	1.25	12	0.00	3975.00	44178.00	66700	20221117	-17.24	51500	20230315	7.18	60800	-9.21	20230110	51500	7.18	20230315	66700	-17.24	20221117	51500	7.18	20230315	0.08	Y	012750	500	189 억	20473053	N	N	7627	N	N
68	20230619	160646	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54900	-100	5	-0.18	5221787200	93502	100.66	55800	57100	54700	71500	38500	55000	55849.13	53.89	0	-41167	56066	55532	54966	54432	53866	55800	54700	190	16500	500	41800	100	1	37999178	20862	13.81	1.24	12	0.25	3975.00	44178.00	66700	20221117	-17.69	51500	20230315	6.60	60800	-9.70	20230110	51500	6.60	20230315	66700	-17.69	20221117	51500	6.60	20230315	0.08	Y	012750	500	189 억	20476740	N	N	7627	N	N
69	20230619	150954	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55000	0	3	0.00	4947437300	88508	95.28	55800	57100	54700	71500	38500	55000	55898.19	53.89	0	-40021	56066	55532	54966	54432	53866	55800	54700	190	16500	500	41800	100	1	37999178	20900	13.84	1.24	12	0.23	3975.00	44178.00	66700	20221117	-17.54	51500	20230315	6.80	60800	-9.54	20230110	51500	6.80	20230315	66700	-17.54	20221117	51500	6.80	20230315	0.08	Y	012750	500	189 억	20476740	N	N	5952	N	N
70	20230619	141024	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55000	0	3	0.00	4199715900	74903	80.64	55800	57100	55000	71500	38500	55000	56068.73	53.89	0	-35041	56066	55532	54966	54432	53866	55800	54700	190	16500	500	41800	100	1	37999178	20900	13.84	1.24	12	0.20	3975.00	44178.00	66700	20221117	-17.54	51500	20230315	6.80	60800	-9.54	20230110	51500	6.80	20230315	66700	-17.54	20221117	51500	6.80	20230315	0.08	Y	012750	500	189 억	20476740	N	N	5952	N	N
71	20230619	130520	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55200	200	2	0.36	3884438300	69184	74.48	55800	57100	55200	71500	38500	55000	56146.48	53.89	0	-31735	56066	55532	54966	54432	53866	55800	54700	190	16500	500	41800	100	1	37999178	20976	13.89	1.25	12	0.18	3975.00	44178.00	66700	20221117	-17.24	51500	20230315	7.18	60800	-9.21	20230110	51500	7.18	20230315	66700	-17.24	20221117	51500	7.18	20230315	0.08	Y	012750	500	189 억	20476740	N	N	5952	N	N
72	20230619	120756	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55700	700	2	1.27	3456582800	61472	66.18	55800	57100	55400	71500	38500	55000	56230.20	53.89	0	-27939	56066	55532	54966	54432	53866	55800	54700	190	16500	500	41800	100	1	37999178	21166	14.01	1.26	12	0.16	3975.00	44178.00	66700	20221117	-16.49	51500	20230315	8.16	60800	-8.39	20230110	51500	8.16	20230315	66700	-16.49	20221117	51500	8.16	20230315	0.08	Y	012750	500	189 억	20476740	N	N	5952	N	N
73	20230619	110309	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55900	900	2	1.64	2779492600	49391	53.17	55800	57100	55400	71500	38500	55000	56275.28	53.89	0	-19692	56066	55532	54966	54432	53866	55800	54700	190	16500	500	41800	100	1	37999178	21242	14.06	1.27	12	0.13	3975.00	44178.00	66700	20221117	-16.19	51500	20230315	8.54	60800	-8.06	20230110	51500	8.54	20230315	66700	-16.19	20221117	51500	8.54	20230315	0.08	Y	012750	500	189 억	20476740	N	N	5952	N	N
74	20230619	100350	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56000	1000	2	1.82	1955534000	34682	37.34	55800	57100	55400	71500	38500	55000	56384.70	53.89	0	-8429	56066	55532	54966	54432	53866	55800	54700	190	16500	500	41800	100	1	37999178	21280	14.09	1.27	12	0.09	3975.00	44178.00	66700	20221117	-16.04	51500	20230315	8.74	60800	-7.89	20230110	51500	8.74	20230315	66700	-16.04	20221117	51500	8.74	20230315	0.08	Y	012750	500	189 억	20476740	N	N	5952	N	N
75	20230619	090602	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	56000	1000	2	1.82	520212600	9295	10.01	55800	56400	55400	71500	38500	55000	55966.93	53.89	0	-1352	56066	55532	54966	54432	53866	55800	54700	190	16500	500	41800	100	1	37999178	21280	14.09	1.27	12	0.02	3975.00	44178.00	66700	20221117	-16.04	51500	20230315	8.74	60800	-7.89	20230110	51500	8.74	20230315	66700	-16.04	20221117	51500	8.74	20230315	0.08	Y	012750	500	189 억	20476740	N	N	5952	N	N
76	20230616	160724	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55000	1100	2	2.04	5074638100	92419	108.10	54700	55500	54400	70000	37800	53900	54909.01	53.92	38	-15183	54833	54366	54033	53566	53233	54200	53400	190	16100	500	40960	100	1	37999178	20900	13.84	1.24	12	0.24	3975.00	44178.00	66700	20221117	-17.54	51500	20230315	6.80	60800	-9.54	20230110	51500	6.80	20230315	66700	-17.54	20221117	51500	6.80	20230315	0.09	Y	012750	500	189 억	20487383	N	N	5952	N	N
77	20230616	151022	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54900	1000	2	1.86	3348110700	61018	71.37	54700	55500	54400	70000	37800	53900	54870.87	53.92	38	-12536	54833	54366	54033	53566	53233	54200	53400	190	16100	500	40960	100	1	37999178	20862	13.81	1.24	12	0.16	3975.00	44178.00	66700	20221117	-17.69	51500	20230315	6.60	60800	-9.70	20230110	51500	6.60	20230315	66700	-17.69	20221117	51500	6.60	20230315	0.09	Y	012750	500	189 억	20487383	N	N	3400	N	N
78	20230616	140451	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54900	1000	2	1.86	2506570300	45664	53.41	54700	55500	54400	70000	37800	53900	54891.61	53.92	38	-9733	54833	54366	54033	53566	53233	54200	53400	190	16100	500	40960	100	1	37999178	20862	13.81	1.24	12	0.12	3975.00	44178.00	66700	20221117	-17.69	51500	20230315	6.60	60800	-9.70	20230110	51500	6.60	20230315	66700	-17.69	20221117	51500	6.60	20230315	0.09	Y	012750	500	189 억	20487383	N	N	3400	N	N
79	20230616	130712	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54900	1000	2	1.86	2294041600	41789	48.88	54700	55500	54400	70000	37800	53900	54895.82	53.92	38	-8266	54833	54366	54033	53566	53233	54200	53400	190	16100	500	40960	100	1	37999178	20862	13.81	1.24	12	0.11	3975.00	44178.00	66700	20221117	-17.69	51500	20230315	6.60	60800	-9.70	20230110	51500	6.60	20230315	66700	-17.69	20221117	51500	6.60	20230315	0.09	Y	012750	500	189 억	20487383	N	N	3400	N	N
80	20230616	120509	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54700	800	2	1.48	1846842800	33633	39.34	54700	55500	54400	70000	37800	53900	54911.63	53.92	38	-6117	54833	54366	54033	53566	53233	54200	53400	190	16100	500	40960	100	1	37999178	20786	13.76	1.24	12	0.09	3975.00	44178.00	66700	20221117	-17.99	51500	20230315	6.21	60800	-10.03	20230110	51500	6.21	20230315	66700	-17.99	20221117	51500	6.21	20230315	0.09	Y	012750	500	189 억	20487383	N	N	3400	N	N
81	20230616	110652	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54700	800	2	1.48	1620875400	29499	34.50	54700	55500	54400	70000	37800	53900	54946.79	53.92	38	-4202	54833	54366	54033	53566	53233	54200	53400	190	16100	500	40960	100	1	37999178	20786	13.76	1.24	12	0.08	3975.00	44178.00	66700	20221117	-17.99	51500	20230315	6.21	60800	-10.03	20230110	51500	6.21	20230315	66700	-17.99	20221117	51500	6.21	20230315	0.09	Y	012750	500	189 억	20487383	N	N	3400	N	N
82	20230616	100609	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54900	1000	2	1.86	1356324500	24656	28.84	54700	55500	54500	70000	37800	53900	55009.92	53.92	38	-2874	54833	54366	54033	53566	53233	54200	53400	190	16100	500	40960	100	1	37999178	20862	13.81	1.24	12	0.06	3975.00	44178.00	66700	20221117	-17.69	51500	20230315	6.60	60800	-9.70	20230110	51500	6.60	20230315	66700	-17.69	20221117	51500	6.60	20230315	0.09	Y	012750	500	189 억	20487383	N	N	3400	N	N
83	20230616	090245	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	55100	1200	2	2.23	345840700	6299	7.37	54700	55200	54700	70000	37800	53900	54904.06	53.92	38	2101	54833	54366	54033	53566	53233	54200	53400	190	16100	500	40960	100	1	37999178	20938	13.86	1.25	12	0.02	3975.00	44178.00	66700	20221117	-17.39	51500	20230315	6.99	60800	-9.38	20230110	51500	6.99	20230315	66700	-17.39	20221117	51500	6.99	20230315	0.09	Y	012750	500	189 억	20487383	N	N	3400	N	N
84	20230615	150316	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	53800	0	3	0.00	3192931500	58975	41.88	54000	54500	53700	69900	37700	53800	54140.42	53.92	76	-26460	54933	54366	53933	53366	52933	54150	53150	190	16100	500	40880	100	1	37999178	20444	13.53	1.22	12	0.16	3975.00	44178.00	66700	20221117	-19.34	51500	20230315	4.47	60800	-11.51	20230110	51500	4.47	20230315	66700	-19.34	20221117	51500	4.47	20230315	0.09	Y	012750	500	189 억	20488759	N	N	1158	N	N
85	20230615	140912	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54100	300	2	0.56	2446358200	45147	32.06	54000	54500	53800	69900	37700	53800	54186.51	53.92	76	-21117	54933	54366	53933	53366	52933	54150	53150	190	16100	500	40880	100	1	37999178	20558	13.61	1.22	12	0.12	3975.00	44178.00	66700	20221117	-18.89	51500	20230315	5.05	60800	-11.02	20230110	51500	5.05	20230315	66700	-18.89	20221117	51500	5.05	20230315	0.09	Y	012750	500	189 억	20488759	N	N	1158	N	N
86	20230615	131048	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54100	300	2	0.56	2019611900	37263	26.46	54000	54500	53800	69900	37700	53800	54198.85	53.92	76	-16601	54933	54366	53933	53366	52933	54150	53150	190	16100	500	40880	100	1	37999178	20558	13.61	1.22	12	0.10	3975.00	44178.00	66700	20221117	-18.89	51500	20230315	5.05	60800	-11.02	20230110	51500	5.05	20230315	66700	-18.89	20221117	51500	5.05	20230315	0.09	Y	012750	500	189 억	20488759	N	N	1158	N	N
87	20230615	120809	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54100	300	2	0.56	1679741600	30980	22.00	54000	54500	53800	69900	37700	53800	54220.19	53.92	76	-12128	54933	54366	53933	53366	52933	54150	53150	190	16100	500	40880	100	1	37999178	20558	13.61	1.22	12	0.08	3975.00	44178.00	66700	20221117	-18.89	51500	20230315	5.05	60800	-11.02	20230110	51500	5.05	20230315	66700	-18.89	20221117	51500	5.05	20230315	0.09	Y	012750	500	189 억	20488759	N	N	1158	N	N
88	20230615	110330	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54200	400	2	0.74	1260568900	23228	16.50	54000	54500	53800	69900	37700	53800	54269.37	53.92	76	-9031	54933	54366	53933	53366	52933	54150	53150	190	16100	500	40880	100	1	37999178	20596	13.64	1.23	12	0.06	3975.00	44178.00	66700	20221117	-18.74	51500	20230315	5.24	60800	-10.86	20230110	51500	5.24	20230315	66700	-18.74	20221117	51500	5.24	20230315	0.09	Y	012750	500	189 억	20488759	N	N	1158	N	N
89	20230611	184805	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	54200	100	2	0.18	4057850800	74890	64.50	54700	54700	53900	70300	37900	54100	54184.15	54.06	-20814	-13994	55100	54600	54100	53600	53100	54350	53350	190	16200	500	41110	100	1	37999178	20596	13.64	1.23	12	0.20	3975.00	44178.00	67900	20220609	-20.18	51500	20230315	5.24	60800	-10.86	20230110	51500	5.24	20230315	67900	-20.18	20220609	51500	5.24	20230315	0.11	Y	012750	500	189 억	20541239	N	N	9339	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History