KissMeData/032350/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	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	160350	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10490	-130	5	-1.22	4627706190	440104	126.76	10460	10700	10400	13800	7440	10620	10515.06	7.17	0	33803	11060	10840	10730	10510	10400	10785	10455	369	3180	500	7640	10	1	73762659	7738	-3.41	3.25	12	0.60	-3080.00	3223.00	15550	20230213	-32.54	8680	20221026	20.85	15550	-32.54	20230213	10360	1.25	20230508	15550	-32.54	20230213	8680	20.85	20221026	0.12	Y	032350	500	368 억	5287780	N	N	13729	N	N
3	20230630	150353	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10490	-130	5	-1.22	4075872200	387501	111.61	10460	10700	10400	13800	7440	10620	10518.35	7.17	0	27510	11060	10840	10730	10510	10400	10785	10455	369	3180	500	7640	10	1	73762659	7738	-3.41	3.25	12	0.53	-3080.00	3223.00	15550	20230213	-32.54	8680	20221026	20.85	15550	-32.54	20230213	10360	1.25	20230508	15550	-32.54	20230213	8680	20.85	20221026	0.12	Y	032350	500	368 억	5287780	N	N	32963	N	N
4	20230630	140351	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10510	-110	5	-1.04	3114908900	296015	85.26	10460	10700	10400	13800	7440	10620	10522.81	7.17	0	-4607	11060	10840	10730	10510	10400	10785	10455	369	3180	500	7640	10	1	73762659	7752	-3.41	3.26	12	0.40	-3080.00	3223.00	15550	20230213	-32.41	8680	20221026	21.08	15550	-32.41	20230213	10360	1.45	20230508	15550	-32.41	20230213	8680	21.08	20221026	0.12	Y	032350	500	368 억	5287780	N	N	32963	N	N
5	20230630	130353	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10540	-80	5	-0.75	2574609590	244656	70.47	10460	10700	10400	13800	7440	10620	10523.39	7.17	0	-9454	11060	10840	10730	10510	10400	10785	10455	369	3180	500	7640	10	1	73762659	7775	-3.42	3.27	12	0.33	-3080.00	3223.00	15550	20230213	-32.22	8680	20221026	21.43	15550	-32.22	20230213	10360	1.74	20230508	15550	-32.22	20230213	8680	21.43	20221026	0.12	Y	032350	500	368 억	5287780	N	N	32963	N	N
6	20230630	120350	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10500	-120	5	-1.13	2113286210	200799	57.84	10460	10700	10400	13800	7440	10620	10524.39	7.17	0	-24325	11060	10840	10730	10510	10400	10785	10455	369	3180	500	7640	10	1	73762659	7745	-3.41	3.26	12	0.27	-3080.00	3223.00	15550	20230213	-32.48	8680	20221026	20.97	15550	-32.48	20230213	10360	1.35	20230508	15550	-32.48	20230213	8680	20.97	20221026	0.12	Y	032350	500	368 억	5287780	N	N	32963	N	N
7	20230630	110351	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10530	-90	5	-0.85	1891203500	179701	51.76	10460	10700	10400	13800	7440	10620	10524.17	7.17	0	-20502	11060	10840	10730	10510	10400	10785	10455	369	3180	500	7640	10	1	73762659	7767	-3.42	3.27	12	0.24	-3080.00	3223.00	15550	20230213	-32.28	8680	20221026	21.31	15550	-32.28	20230213	10360	1.64	20230508	15550	-32.28	20230213	8680	21.31	20221026	0.12	Y	032350	500	368 억	5287780	N	N	32963	N	N
8	20230630	100352	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10590	-30	5	-0.28	1095436220	104408	30.07	10460	10620	10400	13800	7440	10620	10491.88	7.17	0	-8459	11060	10840	10730	10510	10400	10785	10455	369	3180	500	7640	10	1	73762659	7811	-3.44	3.29	12	0.14	-3080.00	3223.00	15550	20230213	-31.90	8680	20221026	22.00	15550	-31.90	20230213	10360	2.22	20230508	15550	-31.90	20230213	8680	22.00	20221026	0.12	Y	032350	500	368 억	5287780	N	N	32963	N	N
9	20230630	090352	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10500	-120	5	-1.13	307381340	29350	8.45	10460	10620	10400	13800	7440	10620	10472.96	7.17	0	5805	11060	10840	10730	10510	10400	10785	10455	369	3180	500	7640	10	1	73762659	7745	-3.41	3.26	12	0.04	-3080.00	3223.00	15550	20230213	-32.48	8680	20221026	20.97	15550	-32.48	20230213	10360	1.35	20230508	15550	-32.48	20230213	8680	20.97	20221026	0.12	Y	032350	500	368 억	5287780	N	N	32963	N	N
10	20230629	160351	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10620	-270	5	-2.48	3716037480	346576	130.54	10780	10950	10620	14150	7630	10890	10722.50	7.27	0	-83960	11176	11032	10906	10762	10636	10970	10700	369	3260	500	7840	10	1	73762659	7834	-3.45	3.30	12	0.47	-3080.00	3223.00	15550	20230213	-31.70	8680	20221026	22.35	15550	-31.70	20230213	10360	2.51	20230508	15550	-31.70	20230213	8680	22.35	20221026	0.12	Y	032350	500	368 억	5362827	N	N	32963	N	N
11	20230629	150350	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10640	-250	5	-2.30	3283427050	305920	115.22	10780	10950	10630	14150	7630	10890	10732.96	7.27	0	-74746	11176	11032	10906	10762	10636	10970	10700	369	3260	500	7840	10	1	73762659	7848	-3.45	3.30	12	0.41	-3080.00	3223.00	15550	20230213	-31.58	8680	20221026	22.58	15550	-31.58	20230213	10360	2.70	20230508	15550	-31.58	20230213	8680	22.58	20221026	0.12	Y	032350	500	368 억	5362827	N	N	19968	N	N
12	20230629	140348	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10660	-230	5	-2.11	2830260200	263344	99.19	10780	10950	10650	14150	7630	10890	10747.39	7.27	0	-66701	11176	11032	10906	10762	10636	10970	10700	369	3260	500	7840	10	1	73762659	7863	-3.46	3.31	12	0.36	-3080.00	3223.00	15550	20230213	-31.45	8680	20221026	22.81	15550	-31.45	20230213	10360	2.90	20230508	15550	-31.45	20230213	8680	22.81	20221026	0.12	Y	032350	500	368 억	5362827	N	N	19968	N	N
13	20230629	130349	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10670	-220	5	-2.02	2382728290	221387	83.38	10780	10950	10650	14150	7630	10890	10762.73	7.27	0	-56955	11176	11032	10906	10762	10636	10970	10700	369	3260	500	7840	10	1	73762659	7870	-3.46	3.31	12	0.30	-3080.00	3223.00	15550	20230213	-31.38	8680	20221026	22.93	15550	-31.38	20230213	10360	2.99	20230508	15550	-31.38	20230213	8680	22.93	20221026	0.12	Y	032350	500	368 억	5362827	N	N	19968	N	N
14	20230629	120350	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10660	-230	5	-2.11	2073829660	192405	72.47	10780	10950	10660	14150	7630	10890	10778.46	7.27	0	-46894	11176	11032	10906	10762	10636	10970	10700	369	3260	500	7840	10	1	73762659	7863	-3.46	3.31	12	0.26	-3080.00	3223.00	15550	20230213	-31.45	8680	20221026	22.81	15550	-31.45	20230213	10360	2.90	20230508	15550	-31.45	20230213	8680	22.81	20221026	0.12	Y	032350	500	368 억	5362827	N	N	19968	N	N
15	20230629	110350	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10770	-120	5	-1.10	1406423030	130079	48.99	10780	10950	10760	14150	7630	10890	10812.07	7.27	0	-14618	11176	11032	10906	10762	10636	10970	10700	369	3260	500	7840	10	1	73762659	7944	-3.50	3.34	12	0.18	-3080.00	3223.00	15550	20230213	-30.74	8680	20221026	24.08	15550	-30.74	20230213	10360	3.96	20230508	15550	-30.74	20230213	8680	24.08	20221026	0.12	Y	032350	500	368 억	5362827	N	N	19968	N	N
16	20230629	100350	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10830	-60	5	-0.55	945496630	87367	32.91	10780	10950	10780	14150	7630	10890	10822.13	7.27	0	424	11176	11032	10906	10762	10636	10970	10700	369	3260	500	7840	10	1	73762659	7988	-3.52	3.36	12	0.12	-3080.00	3223.00	15550	20230213	-30.35	8680	20221026	24.77	15550	-30.35	20230213	10360	4.54	20230508	15550	-30.35	20230213	8680	24.77	20221026	0.12	Y	032350	500	368 억	5362827	N	N	19968	N	N
17	20230629	090350	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10830	-60	5	-0.55	70260850	6488	2.44	10780	10900	10780	14150	7630	10890	10829.35	7.27	0	2092	11176	11032	10906	10762	10636	10970	10700	369	3260	500	7840	10	1	73762659	7988	-3.52	3.36	12	0.01	-3080.00	3223.00	15550	20230213	-30.35	8680	20221026	24.77	15550	-30.35	20230213	10360	4.54	20230508	15550	-30.35	20230213	8680	24.77	20221026	0.12	Y	032350	500	368 억	5362827	N	N	19968	N	N
18	20230628	160346	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10890	-40	5	-0.37	2876662220	264435	112.89	11000	11050	10780	14200	7660	10930	10878.51	7.26	73	-19492	11156	11042	10946	10832	10736	11100	10890	369	3270	500	7860	10	1	73762659	8033	-3.54	3.38	12	0.36	-3080.00	3223.00	15550	20230213	-29.97	8680	20221026	25.46	15550	-29.97	20230213	10360	5.12	20230508	15550	-29.97	20230213	8680	25.46	20221026	0.12	Y	032350	500	368 억	5356414	N	N	19968	N	N
19	20230628	150348	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10880	-50	5	-0.46	2721077240	250120	106.78	11000	11050	10780	14200	7660	10930	10879.09	7.26	73	-19496	11156	11042	10946	10832	10736	11100	10890	369	3270	500	7860	10	1	73762659	8025	-3.53	3.38	12	0.34	-3080.00	3223.00	15550	20230213	-30.03	8680	20221026	25.35	15550	-30.03	20230213	10360	5.02	20230508	15550	-30.03	20230213	8680	25.35	20221026	0.12	Y	032350	500	368 억	5356414	N	N	29802	N	N
20	20230628	140346	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10850	-80	5	-0.73	2440333780	224321	95.76	11000	11050	10780	14200	7660	10930	10878.76	7.26	73	-25868	11156	11042	10946	10832	10736	11100	10890	369	3270	500	7860	10	1	73762659	8003	-3.52	3.37	12	0.30	-3080.00	3223.00	15550	20230213	-30.23	8680	20221026	25.00	15550	-30.23	20230213	10360	4.73	20230508	15550	-30.23	20230213	8680	25.00	20221026	0.12	Y	032350	500	368 억	5356414	N	N	29802	N	N
21	20230628	130347	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10850	-80	5	-0.73	2237603200	205635	87.79	11000	11050	10780	14200	7660	10930	10881.43	7.26	73	-28837	11156	11042	10946	10832	10736	11100	10890	369	3270	500	7860	10	1	73762659	8003	-3.52	3.37	12	0.28	-3080.00	3223.00	15550	20230213	-30.23	8680	20221026	25.00	15550	-30.23	20230213	10360	4.73	20230508	15550	-30.23	20230213	8680	25.00	20221026	0.12	Y	032350	500	368 억	5356414	N	N	29802	N	N
22	20230628	120316	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10800	-130	5	-1.19	1950257400	179070	76.45	11000	11050	10780	14200	7660	10930	10891.03	7.26	73	-32225	11156	11042	10946	10832	10736	11100	10890	369	3270	500	7860	10	1	73762659	7966	-3.51	3.35	12	0.24	-3080.00	3223.00	15550	20230213	-30.55	8680	20221026	24.42	15550	-30.55	20230213	10360	4.25	20230508	15550	-30.55	20230213	8680	24.42	20221026	0.12	Y	032350	500	368 억	5356414	N	N	29802	N	N
23	20230628	110350	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10820	-110	5	-1.01	1355290260	124028	52.95	11000	11050	10820	14200	7660	10930	10927.29	7.26	73	-30399	11156	11042	10946	10832	10736	11100	10890	369	3270	500	7860	10	1	73762659	7981	-3.51	3.36	12	0.17	-3080.00	3223.00	15550	20230213	-30.42	8680	20221026	24.65	15550	-30.42	20230213	10360	4.44	20230508	15550	-30.42	20230213	8680	24.65	20221026	0.12	Y	032350	500	368 억	5356414	N	N	29802	N	N
24	20230628	100349	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10960	30	2	0.27	636464510	57922	24.73	11000	11050	10950	14200	7660	10930	10988.30	7.26	73	-6252	11156	11042	10946	10832	10736	11100	10890	369	3270	500	7860	10	1	73762659	8084	-3.56	3.40	12	0.08	-3080.00	3223.00	15550	20230213	-29.52	8680	20221026	26.27	15550	-29.52	20230213	10360	5.79	20230508	15550	-29.52	20230213	8680	26.27	20221026	0.12	Y	032350	500	368 억	5356414	N	N	29802	N	N
25	20230628	090348	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10970	40	2	0.37	161071270	14662	6.26	11000	11010	10950	14200	7660	10930	10985.63	7.26	73	-4939	11156	11042	10946	10832	10736	11100	10890	369	3270	500	7860	10	1	73762659	8092	-3.56	3.40	12	0.02	-3080.00	3223.00	15550	20230213	-29.45	8680	20221026	26.38	15550	-29.45	20230213	10360	5.89	20230508	15550	-29.45	20230213	8680	26.38	20221026	0.12	Y	032350	500	368 억	5356414	N	N	29802	N	N
26	20230627	160349	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10930	-100	5	-0.91	2558615090	234021	50.41	10850	11060	10850	14330	7730	11030	10933.27	7.30	0	-42910	11570	11300	11100	10830	10630	11200	10730	369	3300	500	7940	10	1	73762659	8062	-3.55	3.39	12	0.32	-3080.00	3223.00	15550	20230213	-29.71	8680	20221026	25.92	15550	-29.71	20230213	10360	5.50	20230508	15550	-29.71	20230213	8680	25.92	20221026	0.13	Y	032350	500	368 억	5382369	N	N	29802	N	N
27	20230627	150351	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10900	-130	5	-1.18	2356120770	215484	46.41	10850	11060	10850	14330	7730	11030	10934.09	7.30	0	-41143	11570	11300	11100	10830	10630	11200	10730	369	3300	500	7940	10	1	73762659	8040	-3.54	3.38	12	0.29	-3080.00	3223.00	15550	20230213	-29.90	8680	20221026	25.58	15550	-29.90	20230213	10360	5.21	20230508	15550	-29.90	20230213	8680	25.58	20221026	0.13	Y	032350	500	368 억	5382369	N	N	60820	N	N
28	20230627	140353	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10900	-130	5	-1.18	1903733460	174005	37.48	10850	11060	10850	14330	7730	11030	10940.68	7.30	0	-28845	11570	11300	11100	10830	10630	11200	10730	369	3300	500	7940	10	1	73762659	8040	-3.54	3.38	12	0.24	-3080.00	3223.00	15550	20230213	-29.90	8680	20221026	25.58	15550	-29.90	20230213	10360	5.21	20230508	15550	-29.90	20230213	8680	25.58	20221026	0.13	Y	032350	500	368 억	5382369	N	N	60820	N	N
29	20230627	130353	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10910	-120	5	-1.09	1621443520	148137	31.91	10850	11060	10850	14330	7730	11030	10945.57	7.30	0	-24048	11570	11300	11100	10830	10630	11200	10730	369	3300	500	7940	10	1	73762659	8048	-3.54	3.39	12	0.20	-3080.00	3223.00	15550	20230213	-29.84	8680	20221026	25.69	15550	-29.84	20230213	10360	5.31	20230508	15550	-29.84	20230213	8680	25.69	20221026	0.13	Y	032350	500	368 억	5382369	N	N	60820	N	N
30	20230627	120355	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10930	-100	5	-0.91	1356153260	123830	26.67	10850	11060	10850	14330	7730	11030	10951.73	7.30	0	-19285	11570	11300	11100	10830	10630	11200	10730	369	3300	500	7940	10	1	73762659	8062	-3.55	3.39	12	0.17	-3080.00	3223.00	15550	20230213	-29.71	8680	20221026	25.92	15550	-29.71	20230213	10360	5.50	20230508	15550	-29.71	20230213	8680	25.92	20221026	0.13	Y	032350	500	368 억	5382369	N	N	60820	N	N
31	20230627	110354	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10950	-80	5	-0.73	1166271340	106460	22.93	10850	11060	10850	14330	7730	11030	10955.02	7.30	0	-16509	11570	11300	11100	10830	10630	11200	10730	369	3300	500	7940	10	1	73762659	8077	-3.56	3.40	12	0.14	-3080.00	3223.00	15550	20230213	-29.58	8680	20221026	26.15	15550	-29.58	20230213	10360	5.69	20230508	15550	-29.58	20230213	8680	26.15	20221026	0.13	Y	032350	500	368 억	5382369	N	N	60820	N	N
32	20230627	100346	57	100.00	KOSPI200	서비스업	N	N	N	N	N	10960	-70	5	-0.63	730466600	66595	14.34	10850	11060	10850	14330	7730	11030	10968.79	7.30	0	-12454	11570	11300	11100	10830	10630	11200	10730	369	3300	500	7940	10	1	73762659	8084	-3.56	3.40	12	0.09	-3080.00	3223.00	15550	20230213	-29.52	8680	20221026	26.27	15550	-29.52	20230213	10360	5.79	20230508	15550	-29.52	20230213	8680	26.27	20221026	0.13	Y	032350	500	368 억	5382369	N	N	60820	N	N
33	20230627	090349	57	100.00	KOSPI200	서비스업	N	N	N	N	N	11010	-20	5	-0.18	148317910	13630	2.94	10850	11030	10850	14330	7730	11030	10881.72	7.30	0	-2740	11570	11300	11100	10830	10630	11200	10730	369	3300	500	7940	10	1	73762659	8121	-3.57	3.42	12	0.02	-3080.00	3223.00	15550	20230213	-29.20	8680	20221026	26.84	15550	-29.20	20230213	10360	6.27	20230508	15550	-29.20	20230213	8680	26.84	20221026	0.13	Y	032350	500	368 억	5382369	N	N	60820	N	N
34	20230626	160347	57	100.00	KOSPI200	서비스업	N	N	N	N	N	11030	-410	5	-3.58	5102500660	462455	162.47	11280	11370	10900	14870	8010	11440	11033.51	7.40	0	-108283	11826	11632	11516	11322	11206	11575	11265	369	3430	500	8230	10	1	73762659	8136	-3.58	3.42	12	0.63	-3080.00	3223.00	15550	20230213	-29.07	8680	20221026	27.07	15550	-29.07	20230213	10360	6.47	20230508	15550	-29.07	20230213	8680	27.07	20221026	0.13	Y	032350	500	368 억	5459132	N	N	60820	N	N
35	20230626	150350	57	100.00	KOSPI200	서비스업	N	N	N	N	N	11020	-420	5	-3.67	4866924180	441088	154.96	11280	11370	10900	14870	8010	11440	11033.91	7.40	0	-102713	11826	11632	11516	11322	11206	11575	11265	369	3430	500	8230	10	1	73762659	8129	-3.58	3.42	12	0.60	-3080.00	3223.00	15550	20230213	-29.13	8680	20221026	26.96	15550	-29.13	20230213	10360	6.37	20230508	15550	-29.13	20230213	8680	26.96	20221026	0.13	Y	032350	500	368 억	5459132	N	N	38443	N	N
36	20230626	140349	57	100.00	KOSPI200	서비스업	N	N	N	N	N	11030	-410	5	-3.58	4324415510	391886	137.67	11280	11370	10900	14870	8010	11440	11034.88	7.40	0	-87434	11826	11632	11516	11322	11206	11575	11265	369	3430	500	8230	10	1	73762659	8136	-3.58	3.42	12	0.53	-3080.00	3223.00	15550	20230213	-29.07	8680	20221026	27.07	15550	-29.07	20230213	10360	6.47	20230508	15550	-29.07	20230213	8680	27.07	20221026	0.13	Y	032350	500	368 억	5459132	N	N	38443	N	N
37	20230626	130350	57	100.00	KOSPI200	서비스업	N	N	N	N	N	11040	-400	5	-3.50	3897412690	353208	124.09	11280	11370	10900	14870	8010	11440	11034.33	7.40	0	-68908	11826	11632	11516	11322	11206	11575	11265	369	3430	500	8230	10	1	73762659	8143	-3.58	3.43	12	0.48	-3080.00	3223.00	15550	20230213	-29.00	8680	20221026	27.19	15550	-29.00	20230213	10360	6.56	20230508	15550	-29.00	20230213	8680	27.19	20221026	0.13	Y	032350	500	368 억	5459132	N	N	38443	N	N
38	20230626	120346	57	100.00	KOSPI200	서비스업	N	N	N	N	N	11070	-370	5	-3.23	3550908970	321843	113.07	11280	11370	10900	14870	8010	11440	11033.05	7.40	0	-57181	11826	11632	11516	11322	11206	11575	11265	369	3430	500	8230	10	1	73762659	8166	-3.59	3.43	12	0.44	-3080.00	3223.00	15550	20230213	-28.81	8680	20221026	27.53	15550	-28.81	20230213	10360	6.85	20230508	15550	-28.81	20230213	8680	27.53	20221026	0.13	Y	032350	500	368 억	5459132	N	N	38443	N	N
39	20230626	110346	57	100.00	KOSPI200	서비스업	N	N	N	N	N	11020	-420	5	-3.67	3307233870	299786	105.32	11280	11370	10900	14870	8010	11440	11031.98	7.40	0	-45047	11826	11632	11516	11322	11206	11575	11265	369	3430	500	8230	10	1	73762659	8129	-3.58	3.42	12	0.41	-3080.00	3223.00	15550	20230213	-29.13	8680	20221026	26.96	15550	-29.13	20230213	10360	6.37	20230508	15550	-29.13	20230213	8680	26.96	20221026	0.13	Y	032350	500	368 억	5459132	N	N	38443	N	N
40	20230626	100347	57	100.00	KOSPI200	서비스업	N	N	N	N	N	11180	-260	5	-2.27	2499882750	226925	79.72	11280	11370	10900	14870	8010	11440	11016.34	7.40	0	-30453	11826	11632	11516	11322	11206	11575	11265	369	3430	500	8230	10	1	73762659	8247	-3.63	3.47	12	0.31	-3080.00	3223.00	15550	20230213	-28.10	8680	20221026	28.80	15550	-28.10	20230213	10360	7.92	20230508	15550	-28.10	20230213	8680	28.80	20221026	0.13	Y	032350	500	368 억	5459132	N	N	38443	N	N
41	20230626	090348	57	100.00	KOSPI200	서비스업	N	N	N	N	N	11090	-350	5	-3.06	196187520	17530	6.16	11280	11370	11060	14870	8010	11440	11191.52	7.40	0	-5486	11826	11632	11516	11322	11206	11575	11265	369	3430	500	8230	10	1	73762659	8180	-3.60	3.44	12	0.02	-3080.00	3223.00	15550	20230213	-28.68	8680	20221026	27.76	15550	-28.68	20230213	10360	7.05	20230508	15550	-28.68	20230213	8680	27.76	20221026	0.13	Y	032350	500	368 억	5459132	N	N	38443	N	N
42	20230623	160544	57	100.00	KOSPI200	서비스업	N	N	N	N	N	11440	-280	5	-2.39	3254099690	282804	154.01	11670	11710	11400	15230	8210	11720	11506.57	7.49	0	-83980	11913	11816	11713	11616	11513	11865	11665	369	3510	500	8430	10	1	73762659	8438	-3.71	3.55	12	0.38	-3080.00	3223.00	15550	20230213	-26.43	8680	20221026	31.80	15550	-26.43	20230213	10360	10.42	20230508	15550	-26.43	20230213	8680	31.80	20221026	0.12	Y	032350	500	368 억	5523926	N	N	38012	N	N
43	20230623	140310	57	100.00	KOSPI200	서비스업	N	N	N	N	N	11420	-300	5	-2.56	2492713610	216176	117.73	11670	11710	11420	15230	8210	11720	11530.95	7.49	0	-62718	11913	11816	11713	11616	11513	11865	11665	369	3510	500	8430	10	1	73762659	8424	-3.71	3.54	12	0.29	-3080.00	3223.00	15550	20230213	-26.56	8680	20221026	31.57	15550	-26.56	20230213	10360	10.23	20230508	15550	-26.56	20230213	8680	31.57	20221026	0.12	Y	032350	500	368 억	5523926	N	N	9976	N	N
44	20230622	160725	57	100.00	KOSPI200	서비스업	N	N	N	N	N	11720	-30	5	-0.26	2135803410	182391	63.33	11700	11810	11610	15270	8230	11750	11710.02	7.45	73	2247	12076	11912	11826	11662	11576	11870	11620	369	3520	500	8460	10	1	73762659	8645	-3.81	3.64	12	0.25	-3080.00	3223.00	15550	20230213	-24.63	8680	20221026	35.02	15550	-24.63	20230213	10360	13.13	20230508	15550	-24.63	20230213	8680	35.02	20221026	0.12	Y	032350	500	368 억	5496672	N	N	9893	N	N
45	20230622	150457	57	100.00	KOSPI200	서비스업	N	N	N	N	N	11650	-100	5	-0.85	1898258270	162086	56.28	11700	11810	11610	15270	8230	11750	11711.42	7.45	73	3203	12076	11912	11826	11662	11576	11870	11620	369	3520	500	8460	10	1	73762659	8593	-3.78	3.61	12	0.22	-3080.00	3223.00	15550	20230213	-25.08	8680	20221026	34.22	15550	-25.08	20230213	10360	12.45	20230508	15550	-25.08	20230213	8680	34.22	20221026	0.12	Y	032350	500	368 억	5496672	N	N	29614	N	N
46	20230622	140719	57	100.00	KOSPI200	서비스업	N	N	N	N	N	11690	-60	5	-0.51	1585783060	135295	46.98	11700	11810	11610	15270	8230	11750	11720.92	7.45	73	5116	12076	11912	11826	11662	11576	11870	11620	369	3520	500	8460	10	1	73762659	8623	-3.80	3.63	12	0.18	-3080.00	3223.00	15550	20230213	-24.82	8680	20221026	34.68	15550	-24.82	20230213	10360	12.84	20230508	15550	-24.82	20230213	8680	34.68	20221026	0.12	Y	032350	500	368 억	5496672	N	N	29614	N	N
47	20230622	130745	57	100.00	KOSPI200	서비스업	N	N	N	N	N	11720	-30	5	-0.26	1295268480	110467	38.36	11700	11810	11610	15270	8230	11750	11725.38	7.45	73	7842	12076	11912	11826	11662	11576	11870	11620	369	3520	500	8460	10	1	73762659	8645	-3.81	3.64	12	0.15	-3080.00	3223.00	15550	20230213	-24.63	8680	20221026	35.02	15550	-24.63	20230213	10360	13.13	20230508	15550	-24.63	20230213	8680	35.02	20221026	0.12	Y	032350	500	368 억	5496672	N	N	29614	N	N
48	20230622	120843	57	100.00	KOSPI200	서비스업	N	N	N	N	N	11730	-20	5	-0.17	1053223470	89845	31.20	11700	11810	11610	15270	8230	11750	11722.66	7.45	73	13068	12076	11912	11826	11662	11576	11870	11620	369	3520	500	8460	10	1	73762659	8652	-3.81	3.64	12	0.12	-3080.00	3223.00	15550	20230213	-24.57	8680	20221026	35.14	15550	-24.57	20230213	10360	13.22	20230508	15550	-24.57	20230213	8680	35.14	20221026	0.12	Y	032350	500	368 억	5496672	N	N	29614	N	N
49	20230622	110557	57	100.00	KOSPI200	서비스업	N	N	N	N	N	11750	0	3	0.00	730868260	62339	21.65	11700	11810	11610	15270	8230	11750	11724.08	7.45	73	8068	12076	11912	11826	11662	11576	11870	11620	369	3520	500	8460	10	1	73762659	8667	-3.81	3.65	12	0.08	-3080.00	3223.00	15550	20230213	-24.44	8680	20221026	35.37	15550	-24.44	20230213	10360	13.42	20230508	15550	-24.44	20230213	8680	35.37	20221026	0.12	Y	032350	500	368 억	5496672	N	N	29614	N	N
50	20230622	100707	57	100.00	KOSPI200	서비스업	N	N	N	N	N	11790	40	2	0.34	533413880	45551	15.82	11700	11790	11610	15270	8230	11750	11710.23	7.45	73	1461	12076	11912	11826	11662	11576	11870	11620	369	3520	500	8460	10	1	73762659	8697	-3.83	3.66	12	0.06	-3080.00	3223.00	15550	20230213	-24.18	8680	20221026	35.83	15550	-24.18	20230213	10360	13.80	20230508	15550	-24.18	20230213	8680	35.83	20221026	0.12	Y	032350	500	368 억	5496672	N	N	29614	N	N
51	20230622	090812	57	100.00	KOSPI200	서비스업	N	N	N	N	N	11650	-100	5	-0.85	136089450	11667	4.05	11700	11780	11610	15270	8230	11750	11664.29	7.45	73	-844	12076	11912	11826	11662	11576	11870	11620	369	3520	500	8460	10	1	73762659	8593	-3.78	3.61	12	0.02	-3080.00	3223.00	15550	20230213	-25.08	8680	20221026	34.22	15550	-25.08	20230213	10360	12.45	20230508	15550	-25.08	20230213	8680	34.22	20221026	0.12	Y	032350	500	368 억	5496672	N	N	29614	N	N
52	20230621	160505	57	100.00	KOSPI200	서비스업	N	N	N	N	N	11750	-180	5	-1.51	3386229900	285714	39.12	11930	11990	11740	15500	8360	11930	11852.03	7.50	73	-38613	12463	12196	12033	11766	11603	12115	11685	369	3570	500	8580	10	1	73762659	8667	-3.81	3.65	12	0.39	-3080.00	3223.00	15550	20230213	-24.44	8680	20221026	35.37	15550	-24.44	20230213	10360	13.42	20230508	15550	-24.44	20230213	8680	35.37	20221026	0.12	Y	032350	500	368 억	5534402	N	N	29614	N	N
53	20230621	150356	57	100.00	KOSPI200	서비스업	N	N	N	N	N	11790	-140	5	-1.17	3053732880	257433	35.24	11930	11990	11750	15500	8360	11930	11862.24	7.50	73	-33258	12463	12196	12033	11766	11603	12115	11685	369	3570	500	8580	10	1	73762659	8697	-3.83	3.66	12	0.35	-3080.00	3223.00	15550	20230213	-24.18	8680	20221026	35.83	15550	-24.18	20230213	10360	13.80	20230508	15550	-24.18	20230213	8680	35.83	20221026	0.12	Y	032350	500	368 억	5534402	N	N	67296	N	N
54	20230621	140156	57	100.00	KOSPI200	서비스업	N	N	N	N	N	11880	-50	5	-0.42	2422631950	204086	27.94	11930	11990	11750	15500	8360	11930	11870.64	7.50	73	-18716	12463	12196	12033	11766	11603	12115	11685	369	3570	500	8580	10	1	73762659	8763	-3.86	3.69	12	0.28	-3080.00	3223.00	15550	20230213	-23.60	8680	20221026	36.87	15550	-23.60	20230213	10360	14.67	20230508	15550	-23.60	20230213	8680	36.87	20221026	0.12	Y	032350	500	368 억	5534402	N	N	67296	N	N
55	20230621	130130	57	100.00	KOSPI200	서비스업	N	N	N	N	N	11880	-50	5	-0.42	2156857670	181711	24.88	11930	11990	11750	15500	8360	11930	11869.71	7.50	73	-14321	12463	12196	12033	11766	11603	12115	11685	369	3570	500	8580	10	1	73762659	8763	-3.86	3.69	12	0.25	-3080.00	3223.00	15550	20230213	-23.60	8680	20221026	36.87	15550	-23.60	20230213	10360	14.67	20230508	15550	-23.60	20230213	8680	36.87	20221026	0.12	Y	032350	500	368 억	5534402	N	N	67296	N	N
56	20230621	120533	57	100.00	KOSPI200	서비스업	N	N	N	N	N	11870	-60	5	-0.50	2016762630	169917	23.26	11930	11990	11750	15500	8360	11930	11869.10	7.50	73	-13812	12463	12196	12033	11766	11603	12115	11685	369	3570	500	8580	10	1	73762659	8756	-3.85	3.68	12	0.23	-3080.00	3223.00	15550	20230213	-23.67	8680	20221026	36.75	15550	-23.67	20230213	10360	14.58	20230508	15550	-23.67	20230213	8680	36.75	20221026	0.12	Y	032350	500	368 억	5534402	N	N	67296	N	N
57	20230621	110414	57	100.00	KOSPI200	서비스업	N	N	N	N	N	11890	-40	5	-0.34	1632099470	137628	18.84	11930	11990	11750	15500	8360	11930	11858.77	7.50	73	-12521	12463	12196	12033	11766	11603	12115	11685	369	3570	500	8580	10	1	73762659	8770	-3.86	3.69	12	0.19	-3080.00	3223.00	15550	20230213	-23.54	8680	20221026	36.98	15550	-23.54	20230213	10360	14.77	20230508	15550	-23.54	20230213	8680	36.98	20221026	0.12	Y	032350	500	368 억	5534402	N	N	67296	N	N
58	20230621	100401	57	100.00	KOSPI200	서비스업	N	N	N	N	N	11890	-40	5	-0.34	1182690030	99703	13.65	11930	11990	11750	15500	8360	11930	11862.13	7.50	73	-12164	12463	12196	12033	11766	11603	12115	11685	369	3570	500	8580	10	1	73762659	8770	-3.86	3.69	12	0.14	-3080.00	3223.00	15550	20230213	-23.54	8680	20221026	36.98	15550	-23.54	20230213	10360	14.77	20230508	15550	-23.54	20230213	8680	36.98	20221026	0.12	Y	032350	500	368 억	5534402	N	N	67296	N	N
59	20230621	090538	57	100.00	KOSPI200	서비스업	N	N	N	N	N	11830	-100	5	-0.84	288671350	24326	3.33	11930	11980	11800	15500	8360	11930	11866.78	7.50	73	-7549	12463	12196	12033	11766	11603	12115	11685	369	3570	500	8580	10	1	73762659	8726	-3.84	3.67	12	0.03	-3080.00	3223.00	15550	20230213	-23.92	8680	20221026	36.29	15550	-23.92	20230213	10360	14.19	20230508	15550	-23.92	20230213	8680	36.29	20221026	0.12	Y	032350	500	368 억	5534402	N	N	67296	N	N
60	20230620	160337	57	100.00	KOSPI200	서비스업	N	N	N	N	N	11930	50	2	0.42	8795025530	728209	108.61	12040	12300	11870	15440	8320	11880	12077.75	7.80	73	-95632	12180	12030	11750	11600	11320	12105	11675	369	3560	500	8550	10	1	73762659	8800	-3.87	3.70	12	0.99	-3080.00	3223.00	15550	20230213	-23.28	8680	20221026	37.44	15550	-23.28	20230213	10360	15.15	20230508	15550	-23.28	20230213	8680	37.44	20221026	0.12	Y	032350	500	368 억	5750939	N	N	67084	N	N
61	20230620	150833	57	100.00	KOSPI200	서비스업	N	N	N	N	N	11910	30	2	0.25	8498767870	703345	104.90	12040	12300	11870	15440	8320	11880	12083.36	7.80	73	-96016	12180	12030	11750	11600	11320	12105	11675	369	3560	500	8550	10	1	73762659	8785	-3.87	3.70	12	0.95	-3080.00	3223.00	15550	20230213	-23.41	8680	20221026	37.21	15550	-23.41	20230213	10360	14.96	20230508	15550	-23.41	20230213	8680	37.21	20221026	0.12	Y	032350	500	368 억	5750939	N	N	28816	N	N
62	20230620	140306	57	100.00	KOSPI200	서비스업	N	N	N	N	N	11990	110	2	0.93	7817005590	646289	96.39	12040	12300	11870	15440	8320	11880	12095.22	7.80	73	-91598	12180	12030	11750	11600	11320	12105	11675	369	3560	500	8550	10	1	73762659	8844	-3.89	3.72	12	0.88	-3080.00	3223.00	15550	20230213	-22.89	8680	20221026	38.13	15550	-22.89	20230213	10360	15.73	20230508	15550	-22.89	20230213	8680	38.13	20221026	0.12	Y	032350	500	368 억	5750939	N	N	28816	N	N
63	20230620	130730	57	100.00	KOSPI200	서비스업	N	N	N	N	N	11940	60	2	0.51	7066065520	583733	87.06	12040	12300	11870	15440	8320	11880	12104.96	7.80	73	-72117	12180	12030	11750	11600	11320	12105	11675	369	3560	500	8550	10	1	73762659	8807	-3.88	3.70	12	0.79	-3080.00	3223.00	15550	20230213	-23.22	8680	20221026	37.56	15550	-23.22	20230213	10360	15.25	20230508	15550	-23.22	20230213	8680	37.56	20221026	0.12	Y	032350	500	368 억	5750939	N	N	28816	N	N
64	20230620	120944	57	100.00	KOSPI200	서비스업	N	N	N	N	N	11910	30	2	0.25	6856261210	566135	84.44	12040	12300	11870	15440	8320	11880	12110.65	7.80	73	-65723	12180	12030	11750	11600	11320	12105	11675	369	3560	500	8550	10	1	73762659	8785	-3.87	3.70	12	0.77	-3080.00	3223.00	15550	20230213	-23.41	8680	20221026	37.21	15550	-23.41	20230213	10360	14.96	20230508	15550	-23.41	20230213	8680	37.21	20221026	0.12	Y	032350	500	368 억	5750939	N	N	28816	N	N
65	20230620	110755	57	100.00	KOSPI200	서비스업	N	N	N	N	N	12040	160	2	1.35	5709756980	470272	70.14	12040	12300	12000	15440	8320	11880	12141.39	7.80	73	-26252	12180	12030	11750	11600	11320	12105	11675	369	3560	500	8550	10	1	73762659	8881	-3.91	3.74	12	0.64	-3080.00	3223.00	15550	20230213	-22.57	8680	20221026	38.71	15550	-22.57	20230213	10360	16.22	20230508	15550	-22.57	20230213	8680	38.71	20221026	0.12	Y	032350	500	368 억	5750939	N	N	28816	N	N
66	20230620	100145	57	100.00	KOSPI200	서비스업	N	N	N	N	N	12080	200	2	1.68	4658474890	383305	57.17	12040	12300	12000	15440	8320	11880	12153.44	7.80	73	-1154	12180	12030	11750	11600	11320	12105	11675	369	3560	500	8550	10	1	73762659	8911	-3.92	3.75	12	0.52	-3080.00	3223.00	15550	20230213	-22.32	8680	20221026	39.17	15550	-22.32	20230213	10360	16.60	20230508	15550	-22.32	20230213	8680	39.17	20221026	0.12	Y	032350	500	368 억	5750939	N	N	28816	N	N
67	20230620	090225	57	100.00	KOSPI200	서비스업	N	N	N	N	N	12110	230	2	1.94	374285960	31002	4.62	12040	12150	12040	15440	8320	11880	12072.96	7.80	73	1403	12180	12030	11750	11600	11320	12105	11675	369	3560	500	8550	10	1	73762659	8933	-3.93	3.76	12	0.04	-3080.00	3223.00	15550	20230213	-22.12	8680	20221026	39.52	15550	-22.12	20230213	10360	16.89	20230508	15550	-22.12	20230213	8680	39.52	20221026	0.12	Y	032350	500	368 억	5750939	N	N	28816	N	N
68	20230619	160711	57	100.00	KOSPI200	서비스업	N	N	N	N	N	11880	420	2	3.66	7857121110	667621	218.48	11580	11900	11470	14890	8030	11460	11768.80	7.44	0	190234	11726	11592	11516	11382	11306	11555	11345	369	3430	500	8250	10	1	73762659	8763	-3.86	3.69	12	0.91	-3080.00	3223.00	15550	20230213	-23.60	8680	20221026	36.87	15550	-23.60	20230213	10360	14.67	20230508	15550	-23.60	20230213	8680	36.87	20221026	0.12	Y	032350	500	368 억	5484981	N	N	28816	N	N
69	20230619	150455	57	100.00	KOSPI200	서비스업	N	N	N	N	N	11870	410	2	3.58	7307431720	621258	203.31	11580	11900	11470	14890	8030	11460	11762.34	7.44	0	186506	11726	11592	11516	11382	11306	11555	11345	369	3430	500	8250	10	1	73762659	8756	-3.85	3.68	12	0.84	-3080.00	3223.00	15550	20230213	-23.67	8680	20221026	36.75	15550	-23.67	20230213	10360	14.58	20230508	15550	-23.67	20230213	8680	36.75	20221026	0.12	Y	032350	500	368 억	5484981	N	N	58745	N	N
70	20230619	140156	57	100.00	KOSPI200	서비스업	N	N	N	N	N	11880	420	2	3.66	6641849340	565224	184.97	11580	11900	11470	14890	8030	11460	11750.85	7.44	0	183450	11726	11592	11516	11382	11306	11555	11345	369	3430	500	8250	10	1	73762659	8763	-3.86	3.69	12	0.77	-3080.00	3223.00	15550	20230213	-23.60	8680	20221026	36.87	15550	-23.60	20230213	10360	14.67	20230508	15550	-23.60	20230213	8680	36.87	20221026	0.12	Y	032350	500	368 억	5484981	N	N	58745	N	N
71	20230619	130300	57	100.00	KOSPI200	서비스업	N	N	N	N	N	11840	380	2	3.32	5053111050	431122	141.08	11580	11870	11470	14890	8030	11460	11720.87	7.44	0	144798	11726	11592	11516	11382	11306	11555	11345	369	3430	500	8250	10	1	73762659	8733	-3.84	3.67	12	0.58	-3080.00	3223.00	15550	20230213	-23.86	8680	20221026	36.41	15550	-23.86	20230213	10360	14.29	20230508	15550	-23.86	20230213	8680	36.41	20221026	0.12	Y	032350	500	368 억	5484981	N	N	58745	N	N
72	20230619	120653	57	100.00	KOSPI200	서비스업	N	N	N	N	N	11800	340	2	2.97	3836225600	328236	107.42	11580	11820	11470	14890	8030	11460	11687.44	7.44	0	84721	11726	11592	11516	11382	11306	11555	11345	369	3430	500	8250	10	1	73762659	8704	-3.83	3.66	12	0.44	-3080.00	3223.00	15550	20230213	-24.12	8680	20221026	35.94	15550	-24.12	20230213	10360	13.90	20230508	15550	-24.12	20230213	8680	35.94	20221026	0.12	Y	032350	500	368 억	5484981	N	N	58745	N	N
73	20230619	110316	57	100.00	KOSPI200	서비스업	N	N	N	N	N	11750	290	2	2.53	2619678120	224889	73.59	11580	11770	11470	14890	8030	11460	11648.80	7.44	0	40845	11726	11592	11516	11382	11306	11555	11345	369	3430	500	8250	10	1	73762659	8667	-3.81	3.65	12	0.30	-3080.00	3223.00	15550	20230213	-24.44	8680	20221026	35.37	15550	-24.44	20230213	10360	13.42	20230508	15550	-24.44	20230213	8680	35.37	20221026	0.12	Y	032350	500	368 억	5484981	N	N	58745	N	N
74	20230619	100644	57	100.00	KOSPI200	서비스업	N	N	N	N	N	11590	130	2	1.13	1528080270	131556	43.05	11580	11730	11470	14890	8030	11460	11615.50	7.44	0	19376	11726	11592	11516	11382	11306	11555	11345	369	3430	500	8250	10	1	73762659	8549	-3.76	3.60	12	0.18	-3080.00	3223.00	15550	20230213	-25.47	8680	20221026	33.53	15550	-25.47	20230213	10360	11.87	20230508	15550	-25.47	20230213	8680	33.53	20221026	0.12	Y	032350	500	368 억	5484981	N	N	58745	N	N
75	20230619	090427	57	100.00	KOSPI200	서비스업	N	N	N	N	N	11490	30	2	0.26	133042100	11518	3.77	11580	11580	11480	14890	8030	11460	11551.20	7.44	0	-5794	11726	11592	11516	11382	11306	11555	11345	369	3430	500	8250	10	1	73762659	8475	-3.73	3.57	12	0.02	-3080.00	3223.00	15550	20230213	-26.11	8680	20221026	32.37	15550	-26.11	20230213	10360	10.91	20230508	15550	-26.11	20230213	8680	32.37	20221026	0.12	Y	032350	500	368 억	5484981	N	N	58745	N	N
76	20230616	160522	57	100.00	KOSPI200	서비스업	N	N	N	N	N	11460	20	2	0.17	3467549470	300924	87.33	11520	11650	11440	14870	8010	11440	11523.08	7.46	73	-9168	11786	11612	11506	11332	11226	11560	11280	369	3430	500	8230	10	1	73762659	8453	-3.72	3.56	12	0.41	-3080.00	3223.00	15550	20230213	-26.30	8680	20221026	32.03	15550	-26.30	20230213	10360	10.62	20230508	15550	-26.30	20230213	8680	32.03	20221026	0.12	Y	032350	500	368 억	5504437	N	N	54969	N	N
77	20230616	150145	57	100.00	KOSPI200	서비스업	N	N	N	N	N	11450	10	2	0.09	2837705130	245941	71.37	11520	11650	11450	14870	8010	11440	11538.17	7.46	73	-22217	11786	11612	11506	11332	11226	11560	11280	369	3430	500	8230	10	1	73762659	8446	-3.72	3.55	12	0.33	-3080.00	3223.00	15550	20230213	-26.37	8680	20221026	31.91	15550	-26.37	20230213	10360	10.52	20230508	15550	-26.37	20230213	8680	31.91	20221026	0.12	Y	032350	500	368 억	5504437	N	N	82743	N	N
78	20230616	140344	57	100.00	KOSPI200	서비스업	N	N	N	N	N	11490	50	2	0.44	2323552500	201118	58.36	11520	11650	11470	14870	8010	11440	11553.20	7.46	73	-8801	11786	11612	11506	11332	11226	11560	11280	369	3430	500	8230	10	1	73762659	8475	-3.73	3.57	12	0.27	-3080.00	3223.00	15550	20230213	-26.11	8680	20221026	32.37	15550	-26.11	20230213	10360	10.91	20230508	15550	-26.11	20230213	8680	32.37	20221026	0.12	Y	032350	500	368 억	5504437	N	N	82743	N	N
79	20230616	130327	57	100.00	KOSPI200	서비스업	N	N	N	N	N	11530	90	2	0.79	2003843030	173347	50.30	11520	11650	11470	14870	8010	11440	11559.75	7.46	73	-5591	11786	11612	11506	11332	11226	11560	11280	369	3430	500	8230	10	1	73762659	8505	-3.74	3.58	12	0.24	-3080.00	3223.00	15550	20230213	-25.85	8680	20221026	32.83	15550	-25.85	20230213	10360	11.29	20230508	15550	-25.85	20230213	8680	32.83	20221026	0.12	Y	032350	500	368 억	5504437	N	N	82743	N	N
80	20230616	120301	57	100.00	KOSPI200	서비스업	N	N	N	N	N	11530	90	2	0.79	1673711540	144633	41.97	11520	11650	11470	14870	8010	11440	11572.17	7.46	73	588	11786	11612	11506	11332	11226	11560	11280	369	3430	500	8230	10	1	73762659	8505	-3.74	3.58	12	0.20	-3080.00	3223.00	15550	20230213	-25.85	8680	20221026	32.83	15550	-25.85	20230213	10360	11.29	20230508	15550	-25.85	20230213	8680	32.83	20221026	0.12	Y	032350	500	368 억	5504437	N	N	82743	N	N
81	20230616	110406	57	100.00	KOSPI200	서비스업	N	N	N	N	N	11530	90	2	0.79	1485963630	128364	37.25	11520	11650	11470	14870	8010	11440	11576.21	7.46	73	1752	11786	11612	11506	11332	11226	11560	11280	369	3430	500	8230	10	1	73762659	8505	-3.74	3.58	12	0.17	-3080.00	3223.00	15550	20230213	-25.85	8680	20221026	32.83	15550	-25.85	20230213	10360	11.29	20230508	15550	-25.85	20230213	8680	32.83	20221026	0.12	Y	032350	500	368 억	5504437	N	N	82743	N	N
82	20230616	100315	57	100.00	KOSPI200	서비스업	N	N	N	N	N	11580	140	2	1.22	1011285450	87160	25.29	11520	11650	11520	14870	8010	11440	11602.71	7.46	73	9891	11786	11612	11506	11332	11226	11560	11280	369	3430	500	8230	10	1	73762659	8542	-3.76	3.59	12	0.12	-3080.00	3223.00	15550	20230213	-25.53	8680	20221026	33.41	15550	-25.53	20230213	10360	11.78	20230508	15550	-25.53	20230213	8680	33.41	20221026	0.12	Y	032350	500	368 억	5504437	N	N	82743	N	N
83	20230616	090719	57	100.00	KOSPI200	서비스업	N	N	N	N	N	11590	150	2	1.31	131974440	11405	3.31	11520	11600	11520	14870	8010	11440	11572.10	7.46	73	1254	11786	11612	11506	11332	11226	11560	11280	369	3430	500	8230	10	1	73762659	8549	-3.76	3.60	12	0.02	-3080.00	3223.00	15550	20230213	-25.47	8680	20221026	33.53	15550	-25.47	20230213	10360	11.87	20230508	15550	-25.47	20230213	8680	33.53	20221026	0.12	Y	032350	500	368 억	5504437	N	N	82743	N	N
84	20230615	150607	57	100.00	KOSPI200	서비스업	N	N	N	N	N	11410	-270	5	-2.31	3437595240	299726	96.19	11680	11680	11400	15180	8180	11680	11468.99	7.52	146	-26625	12066	11872	11696	11502	11326	11785	11415	369	3500	500	8400	10	1	73762659	8416	-3.70	3.54	12	0.41	-3080.00	3223.00	15550	20230213	-26.62	8680	20221026	31.45	15550	-26.62	20230213	10360	10.14	20230508	15550	-26.62	20230213	8680	31.45	20221026	0.12	Y	032350	500	368 억	5545094	N	N	46700	N	N
85	20230615	140146	57	100.00	KOSPI200	서비스업	N	N	N	N	N	11410	-270	5	-2.31	3056010570	266300	85.46	11680	11680	11400	15180	8180	11680	11475.67	7.52	146	-27849	12066	11872	11696	11502	11326	11785	11415	369	3500	500	8400	10	1	73762659	8416	-3.70	3.54	12	0.36	-3080.00	3223.00	15550	20230213	-26.62	8680	20221026	31.45	15550	-26.62	20230213	10360	10.14	20230508	15550	-26.62	20230213	8680	31.45	20221026	0.12	Y	032350	500	368 억	5545094	N	N	46700	N	N
86	20230615	131008	57	100.00	KOSPI200	서비스업	N	N	N	N	N	11450	-230	5	-1.97	2567135080	223492	71.72	11680	11680	11420	15180	8180	11680	11486.30	7.52	146	-31919	12066	11872	11696	11502	11326	11785	11415	369	3500	500	8400	10	1	73762659	8446	-3.72	3.55	12	0.30	-3080.00	3223.00	15550	20230213	-26.37	8680	20221026	31.91	15550	-26.37	20230213	10360	10.52	20230508	15550	-26.37	20230213	8680	31.91	20221026	0.12	Y	032350	500	368 억	5545094	N	N	46700	N	N
87	20230615	120207	57	100.00	KOSPI200	서비스업	N	N	N	N	N	11430	-250	5	-2.14	2200558410	191425	61.43	11680	11680	11420	15180	8180	11680	11495.48	7.52	146	-26036	12066	11872	11696	11502	11326	11785	11415	369	3500	500	8400	10	1	73762659	8431	-3.71	3.55	12	0.26	-3080.00	3223.00	15550	20230213	-26.50	8680	20221026	31.68	15550	-26.50	20230213	10360	10.33	20230508	15550	-26.50	20230213	8680	31.68	20221026	0.12	Y	032350	500	368 억	5545094	N	N	46700	N	N
88	20230615	110833	57	100.00	KOSPI200	서비스업	N	N	N	N	N	11460	-220	5	-1.88	1639522160	142395	45.70	11680	11680	11460	15180	8180	11680	11513.67	7.52	146	-24907	12066	11872	11696	11502	11326	11785	11415	369	3500	500	8400	10	1	73762659	8453	-3.72	3.56	12	0.19	-3080.00	3223.00	15550	20230213	-26.30	8680	20221026	32.03	15550	-26.30	20230213	10360	10.62	20230508	15550	-26.30	20230213	8680	32.03	20221026	0.12	Y	032350	500	368 억	5545094	N	N	46700	N	N
89	20230611	184759	57	100.00	KOSPI200	서비스업	N	N	N	N	N	11800	-70	5	-0.59	6194039970	528734	73.28	11900	11920	11570	15430	8310	11870	11714.58	7.40	-84737	-150480	12216	12042	11766	11592	11316	12130	11680	369	3560	500	8540	10	1	73762659	8704	-3.83	3.66	12	0.72	-3080.00	3223.00	16550	20220608	-28.70	8680	20221026	35.94	15550	-24.12	20230213	10360	13.90	20230508	16350	-27.83	20220609	8680	35.94	20221026	0.13	Y	032350	500	368 억	5456091	N	N	78815	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History