KissMeData/192080/price/prices-20230601.csv at ccf6f6334a98295e554fa393df182d620e8ac9ca

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	160832	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42150	50	2	0.12	1447996100	34739	162.17	42500	42500	41000	54700	29500	42100	41677.14	12.35	0	2153	43633	42866	42483	41716	41333	42675	41525	92	12600	500	31990	50	1	18190757	7667	-5.86	0.97	12	0.19	-7196.00	43312.00	51200	20230209	-17.68	37900	20220701	11.21	51200	-17.68	20230209	39750	6.04	20230324	51200	-17.68	20230209	37900	11.21	20220701	1.29	Y	192080	500	91 억	2246620	N	N	3494	N	N
3	20230630	150834	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42100	0	3	0.00	1274892350	30637	143.02	42500	42500	41000	54700	29500	42100	41612.83	12.35	0	2733	43633	42866	42483	41716	41333	42675	41525	92	12600	500	31990	50	1	18190757	7658	-5.85	0.97	12	0.17	-7196.00	43312.00	51200	20230209	-17.77	37900	20220701	11.08	51200	-17.77	20230209	39750	5.91	20230324	51200	-17.77	20230209	37900	11.08	20220701	1.29	Y	192080	500	91 억	2246620	N	N	975	N	N
4	20230630	140833	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42000	-100	5	-0.24	1074737900	25885	120.83	42500	42500	41000	54700	29500	42100	41519.72	12.35	0	3802	43633	42866	42483	41716	41333	42675	41525	92	12600	500	31990	50	1	18190757	7640	-5.84	0.97	12	0.14	-7196.00	43312.00	51200	20230209	-17.97	37900	20220701	10.82	51200	-17.97	20230209	39750	5.66	20230324	51200	-17.97	20230209	37900	10.82	20220701	1.29	Y	192080	500	91 억	2246620	N	N	975	N	N
5	20230630	130832	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42150	50	2	0.12	996269150	24019	112.12	42500	42500	41000	54700	29500	42100	41478.38	12.35	0	3653	43633	42866	42483	41716	41333	42675	41525	92	12600	500	31990	50	1	18190757	7667	-5.86	0.97	12	0.13	-7196.00	43312.00	51200	20230209	-17.68	37900	20220701	11.21	51200	-17.68	20230209	39750	6.04	20230324	51200	-17.68	20230209	37900	11.21	20220701	1.29	Y	192080	500	91 억	2246620	N	N	975	N	N
6	20230630	120831	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41850	-250	5	-0.59	913622100	22046	102.91	42500	42500	41000	54700	29500	42100	41441.63	12.35	0	3079	43633	42866	42483	41716	41333	42675	41525	92	12600	500	31990	50	1	18190757	7613	-5.82	0.97	12	0.12	-7196.00	43312.00	51200	20230209	-18.26	37900	20220701	10.42	51200	-18.26	20230209	39750	5.28	20230324	51200	-18.26	20230209	37900	10.42	20220701	1.29	Y	192080	500	91 억	2246620	N	N	975	N	N
7	20230630	110833	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41850	-250	5	-0.59	849862150	20519	95.78	42500	42500	41000	54700	29500	42100	41418.30	12.35	0	3682	43633	42866	42483	41716	41333	42675	41525	92	12600	500	31990	50	1	18190757	7613	-5.82	0.97	12	0.11	-7196.00	43312.00	51200	20230209	-18.26	37900	20220701	10.42	51200	-18.26	20230209	39750	5.28	20230324	51200	-18.26	20230209	37900	10.42	20220701	1.29	Y	192080	500	91 억	2246620	N	N	975	N	N
8	20230630	100833	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	41750	-350	5	-0.83	734661050	17756	82.89	42500	42500	41000	54700	29500	42100	41375.37	12.35	0	3783	43633	42866	42483	41716	41333	42675	41525	92	12600	500	31990	50	1	18190757	7595	-5.80	0.96	12	0.10	-7196.00	43312.00	51200	20230209	-18.46	37900	20220701	10.16	51200	-18.46	20230209	39750	5.03	20230324	51200	-18.46	20230209	37900	10.16	20220701	1.29	Y	192080	500	91 억	2246620	N	N	975	N	N
9	20230630	090833	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42150	50	2	0.12	33715450	800	3.73	42500	42500	42050	54700	29500	42100	42144.31	12.35	0	-48	43633	42866	42483	41716	41333	42675	41525	92	12600	500	31990	50	1	18190757	7667	-5.86	0.97	12	0.00	-7196.00	43312.00	51200	20230209	-17.68	37900	20220701	11.21	51200	-17.68	20230209	39750	6.04	20230324	51200	-17.68	20230209	37900	11.21	20220701	1.29	Y	192080	500	91 억	2246620	N	N	975	N	N
10	20230629	160830	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42100	-800	5	-1.86	905957300	21390	91.51	42700	43250	42100	55700	30050	42900	42374.16	12.35	0	-990	44433	43666	43233	42466	42033	43450	42250	92	12825	500	32600	50	1	18190757	7658	-5.85	0.97	12	0.12	-7196.00	43312.00	51200	20230209	-17.77	37900	20220701	11.08	51200	-17.77	20230209	39750	5.91	20230324	51200	-17.77	20230209	37900	11.08	20220701	1.29	Y	192080	500	91 억	2246907	N	N	975	N	N
11	20230629	150828	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42250	-650	5	-1.52	673551500	15872	67.90	42700	43250	42150	55700	30050	42900	42436.46	12.35	0	-877	44433	43666	43233	42466	42033	43450	42250	92	12825	500	32600	50	1	18190757	7686	-5.87	0.98	12	0.09	-7196.00	43312.00	51200	20230209	-17.48	37900	20220701	11.48	51200	-17.48	20230209	39750	6.29	20230324	51200	-17.48	20230209	37900	11.48	20220701	1.29	Y	192080	500	91 억	2246907	N	N	1402	N	N
12	20230629	140826	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42200	-700	5	-1.63	508132100	11957	51.16	42700	43250	42150	55700	30050	42900	42496.62	12.35	0	-32	44433	43666	43233	42466	42033	43450	42250	92	12825	500	32600	50	1	18190757	7676	-5.86	0.97	12	0.07	-7196.00	43312.00	51200	20230209	-17.58	37900	20220701	11.35	51200	-17.58	20230209	39750	6.16	20230324	51200	-17.58	20230209	37900	11.35	20220701	1.29	Y	192080	500	91 억	2246907	N	N	1402	N	N
13	20230629	130826	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42450	-450	5	-1.05	423509350	9955	42.59	42700	43250	42250	55700	30050	42900	42542.38	12.35	0	180	44433	43666	43233	42466	42033	43450	42250	92	12825	500	32600	50	1	18190757	7722	-5.90	0.98	12	0.05	-7196.00	43312.00	51200	20230209	-17.09	37900	20220701	12.01	51200	-17.09	20230209	39750	6.79	20230324	51200	-17.09	20230209	37900	12.01	20220701	1.29	Y	192080	500	91 억	2246907	N	N	1402	N	N
14	20230629	120829	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42500	-400	5	-0.93	390206950	9170	39.23	42700	43250	42250	55700	30050	42900	42552.56	12.35	0	446	44433	43666	43233	42466	42033	43450	42250	92	12825	500	32600	50	1	18190757	7731	-5.91	0.98	12	0.05	-7196.00	43312.00	51200	20230209	-16.99	37900	20220701	12.14	51200	-16.99	20230209	39750	6.92	20230324	51200	-16.99	20230209	37900	12.14	20220701	1.29	Y	192080	500	91 억	2246907	N	N	1402	N	N
15	20230629	110830	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42550	-350	5	-0.82	307671850	7225	30.91	42700	43250	42300	55700	30050	42900	42584.34	12.35	0	290	44433	43666	43233	42466	42033	43450	42250	92	12825	500	32600	50	1	18190757	7740	-5.91	0.98	12	0.04	-7196.00	43312.00	51200	20230209	-16.89	37900	20220701	12.27	51200	-16.89	20230209	39750	7.04	20230324	51200	-16.89	20230209	37900	12.27	20220701	1.29	Y	192080	500	91 억	2246907	N	N	1402	N	N
16	20230629	100832	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42750	-150	5	-0.35	147087500	3447	14.75	42700	43250	42500	55700	30050	42900	42671.16	12.35	0	274	44433	43666	43233	42466	42033	43450	42250	92	12825	500	32600	50	1	18190757	7777	-5.94	0.99	12	0.02	-7196.00	43312.00	51200	20230209	-16.50	37900	20220701	12.80	51200	-16.50	20230209	39750	7.55	20230324	51200	-16.50	20230209	37900	12.80	20220701	1.29	Y	192080	500	91 억	2246907	N	N	1402	N	N
17	20230629	090751	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42950	50	2	0.12	36255200	849	3.63	42700	43250	42600	55700	30050	42900	42703.42	12.35	0	117	44433	43666	43233	42466	42033	43450	42250	92	12825	500	32600	50	1	18190757	7813	-5.97	0.99	12	0.00	-7196.00	43312.00	51200	20230209	-16.11	37900	20220701	13.32	51200	-16.11	20230209	39750	8.05	20230324	51200	-16.11	20230209	37900	13.32	20220701	1.29	Y	192080	500	91 억	2246907	N	N	1402	N	N
18	20230628	160817	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42900	-650	5	-1.49	1008555600	23363	102.34	43250	44000	42800	56600	30500	43550	43169.21	12.39	14	-7027	44283	43916	43233	42866	42183	44100	43050	92	13050	500	33090	50	1	18190757	7804	-5.96	0.99	12	0.13	-7196.00	43312.00	51200	20230209	-16.21	37900	20220701	13.19	51200	-16.21	20230209	39750	7.92	20230324	51200	-16.21	20230209	37900	13.19	20220701	1.28	Y	192080	500	91 억	2253562	N	N	1402	N	N
19	20230628	150824	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42850	-700	5	-1.61	923521850	21380	93.65	43250	44000	42800	56600	30500	43550	43195.60	12.39	14	-6019	44283	43916	43233	42866	42183	44100	43050	92	13050	500	33090	50	1	18190757	7795	-5.95	0.99	12	0.12	-7196.00	43312.00	51200	20230209	-16.31	37900	20220701	13.06	51200	-16.31	20230209	39750	7.80	20230324	51200	-16.31	20230209	37900	13.06	20220701	1.28	Y	192080	500	91 억	2253562	N	N	2834	N	N
20	20230628	140823	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42950	-600	5	-1.38	742801650	17171	75.22	43250	44000	42950	56600	30500	43550	43259.08	12.39	14	-5714	44283	43916	43233	42866	42183	44100	43050	92	13050	500	33090	50	1	18190757	7813	-5.97	0.99	12	0.09	-7196.00	43312.00	51200	20230209	-16.11	37900	20220701	13.32	51200	-16.11	20230209	39750	8.05	20230324	51200	-16.11	20230209	37900	13.32	20220701	1.28	Y	192080	500	91 억	2253562	N	N	2834	N	N
21	20230628	130823	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	43100	-450	5	-1.03	596511600	13772	60.33	43250	44000	42950	56600	30500	43550	43313.36	12.39	14	-5904	44283	43916	43233	42866	42183	44100	43050	92	13050	500	33090	50	1	18190757	7840	-5.99	1.00	12	0.08	-7196.00	43312.00	51200	20230209	-15.82	37900	20220701	13.72	51200	-15.82	20230209	39750	8.43	20230324	51200	-15.82	20230209	37900	13.72	20220701	1.28	Y	192080	500	91 억	2253562	N	N	2834	N	N
22	20230628	120834	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	43000	-550	5	-1.26	473313000	10911	47.79	43250	44000	42950	56600	30500	43550	43379.43	12.39	14	-4960	44283	43916	43233	42866	42183	44100	43050	92	13050	500	33090	50	1	18190757	7822	-5.98	0.99	12	0.06	-7196.00	43312.00	51200	20230209	-16.02	37900	20220701	13.46	51200	-16.02	20230209	39750	8.18	20230324	51200	-16.02	20230209	37900	13.46	20220701	1.28	Y	192080	500	91 억	2253562	N	N	2834	N	N
23	20230628	110827	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	43000	-550	5	-1.26	399962500	9206	40.33	43250	44000	43000	56600	30500	43550	43445.85	12.39	14	-3837	44283	43916	43233	42866	42183	44100	43050	92	13050	500	33090	50	1	18190757	7822	-5.98	0.99	12	0.05	-7196.00	43312.00	51200	20230209	-16.02	37900	20220701	13.46	51200	-16.02	20230209	39750	8.18	20230324	51200	-16.02	20230209	37900	13.46	20220701	1.28	Y	192080	500	91 억	2253562	N	N	2834	N	N
24	20230628	100829	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	43300	-250	5	-0.57	262049800	6012	26.33	43250	44000	43250	56600	30500	43550	43587.79	12.39	14	-1737	44283	43916	43233	42866	42183	44100	43050	92	13050	500	33090	50	1	18190757	7877	-6.02	1.00	12	0.03	-7196.00	43312.00	51200	20230209	-15.43	37900	20220701	14.25	51200	-15.43	20230209	39750	8.93	20230324	51200	-15.43	20230209	37900	14.25	20220701	1.28	Y	192080	500	91 억	2253562	N	N	2834	N	N
25	20230628	090825	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	43800	250	2	0.57	65429650	1500	6.57	43250	43850	43250	56600	30500	43550	43619.77	12.39	14	-726	44283	43916	43233	42866	42183	44100	43050	92	13050	500	33090	50	1	18190757	7968	-6.09	1.01	12	0.01	-7196.00	43312.00	51200	20230209	-14.45	37900	20220701	15.57	51200	-14.45	20230209	39750	10.19	20230324	51200	-14.45	20230209	37900	15.57	20220701	1.28	Y	192080	500	91 억	2253562	N	N	2834	N	N
26	20230627	160823	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	43550	850	2	1.99	982437500	22740	90.85	42950	43600	42550	55500	29900	42700	43202.08	12.39	0	-87	43766	43232	42916	42382	42066	43075	42225	92	12800	500	32450	50	1	18190757	7922	-6.05	1.01	12	0.13	-7196.00	43312.00	51200	20230209	-14.94	36800	20220624	18.34	51200	-14.94	20230209	39750	9.56	20230324	51200	-14.94	20230209	37900	14.91	20220701	1.28	Y	192080	500	91 억	2253297	N	N	2834	N	N
27	20230627	150829	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	43500	800	2	1.87	876975950	20316	81.16	42950	43600	42550	55500	29900	42700	43166.76	12.39	0	-218	43766	43232	42916	42382	42066	43075	42225	92	12800	500	32450	50	1	18190757	7913	-6.05	1.00	12	0.11	-7196.00	43312.00	51200	20230209	-15.04	36800	20220624	18.21	51200	-15.04	20230209	39750	9.43	20230324	51200	-15.04	20230209	37900	14.78	20220701	1.28	Y	192080	500	91 억	2253297	N	N	4324	N	N
28	20230627	140839	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	43350	650	2	1.52	635469050	14762	58.97	42950	43500	42550	55500	29900	42700	43047.63	12.39	0	1677	43766	43232	42916	42382	42066	43075	42225	92	12800	500	32450	50	1	18190757	7886	-6.02	1.00	12	0.08	-7196.00	43312.00	51200	20230209	-15.33	36800	20220624	17.80	51200	-15.33	20230209	39750	9.06	20230324	51200	-15.33	20230209	37900	14.38	20220701	1.28	Y	192080	500	91 억	2253297	N	N	4324	N	N
29	20230627	130837	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	43100	400	2	0.94	459013250	10690	42.71	42950	43350	42550	55500	29900	42700	42938.56	12.39	0	2471	43766	43232	42916	42382	42066	43075	42225	92	12800	500	32450	50	1	18190757	7840	-5.99	1.00	12	0.06	-7196.00	43312.00	51200	20230209	-15.82	36800	20220624	17.12	51200	-15.82	20230209	39750	8.43	20230324	51200	-15.82	20230209	37900	13.72	20220701	1.28	Y	192080	500	91 억	2253297	N	N	4324	N	N
30	20230627	120838	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	43050	350	2	0.82	394192100	9183	36.69	42950	43350	42550	55500	29900	42700	42926.29	12.39	0	2715	43766	43232	42916	42382	42066	43075	42225	92	12800	500	32450	50	1	18190757	7831	-5.98	0.99	12	0.05	-7196.00	43312.00	51200	20230209	-15.92	36800	20220624	16.98	51200	-15.92	20230209	39750	8.30	20230324	51200	-15.92	20230209	37900	13.59	20220701	1.28	Y	192080	500	91 억	2253297	N	N	4324	N	N
31	20230627	110845	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	43350	650	2	1.52	320876550	7479	29.88	42950	43350	42550	55500	29900	42700	42903.67	12.39	0	2601	43766	43232	42916	42382	42066	43075	42225	92	12800	500	32450	50	1	18190757	7886	-6.02	1.00	12	0.04	-7196.00	43312.00	51200	20230209	-15.33	36800	20220624	17.80	51200	-15.33	20230209	39750	9.06	20230324	51200	-15.33	20230209	37900	14.38	20220701	1.28	Y	192080	500	91 억	2253297	N	N	4324	N	N
32	20230627	100819	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	43050	350	2	0.82	175835100	4112	16.43	42950	43150	42550	55500	29900	42700	42761.45	12.39	0	873	43766	43232	42916	42382	42066	43075	42225	92	12800	500	32450	50	1	18190757	7831	-5.98	0.99	12	0.02	-7196.00	43312.00	51200	20230209	-15.92	36800	20220624	16.98	51200	-15.92	20230209	39750	8.30	20230324	51200	-15.92	20230209	37900	13.59	20220701	1.28	Y	192080	500	91 억	2253297	N	N	4324	N	N
33	20230627	090824	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42700	0	3	0.00	43503100	1015	4.05	42950	42950	42650	55500	29900	42700	42860.20	12.39	0	-480	43766	43232	42916	42382	42066	43075	42225	92	12800	500	32450	50	1	18190757	7767	-5.93	0.99	12	0.01	-7196.00	43312.00	51200	20230209	-16.60	36800	20220624	16.03	51200	-16.60	20230209	39750	7.42	20230324	51200	-16.60	20230209	37900	12.66	20220701	1.28	Y	192080	500	91 억	2253297	N	N	4324	N	N
34	20230626	160823	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42700	-850	5	-1.95	1074040550	25027	65.69	43100	43450	42600	56600	30500	43550	42915.61	12.35	0	-8673	44316	43932	43266	42882	42216	44125	43075	92	13050	500	33090	50	1	18190757	7767	-5.93	0.99	12	0.14	-7196.00	43312.00	51200	20230209	-16.60	36450	20220623	17.15	51200	-16.60	20230209	39750	7.42	20230324	51200	-16.60	20230209	37900	12.66	20220701	1.28	Y	192080	500	91 억	2245797	N	N	4324	N	N
35	20230626	150829	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42650	-900	5	-2.07	1017429300	23701	62.21	43100	43450	42600	56600	30500	43550	42927.38	12.35	0	-8177	44316	43932	43266	42882	42216	44125	43075	92	13050	500	33090	50	1	18190757	7758	-5.93	0.98	12	0.13	-7196.00	43312.00	51200	20230209	-16.70	36450	20220623	17.01	51200	-16.70	20230209	39750	7.30	20230324	51200	-16.70	20230209	37900	12.53	20220701	1.28	Y	192080	500	91 억	2245797	N	N	2726	N	N
36	20230626	140827	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42650	-900	5	-2.07	765067300	17809	46.74	43100	43450	42600	56600	30500	43550	42959.19	12.35	0	-8599	44316	43932	43266	42882	42216	44125	43075	92	13050	500	33090	50	1	18190757	7758	-5.93	0.98	12	0.10	-7196.00	43312.00	51200	20230209	-16.70	36450	20220623	17.01	51200	-16.70	20230209	39750	7.30	20230324	51200	-16.70	20230209	37900	12.53	20220701	1.28	Y	192080	500	91 억	2245797	N	N	2726	N	N
37	20230626	130822	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42800	-750	5	-1.72	537399900	12483	32.76	43100	43450	42650	56600	30500	43550	43050.06	12.35	0	-5838	44316	43932	43266	42882	42216	44125	43075	92	13050	500	33090	50	1	18190757	7786	-5.95	0.99	12	0.07	-7196.00	43312.00	51200	20230209	-16.41	36450	20220623	17.42	51200	-16.41	20230209	39750	7.67	20230324	51200	-16.41	20230209	37900	12.93	20220701	1.28	Y	192080	500	91 억	2245797	N	N	2726	N	N
38	20230626	120823	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42750	-800	5	-1.84	451183950	10469	27.48	43100	43450	42650	56600	30500	43550	43096.62	12.35	0	-4906	44316	43932	43266	42882	42216	44125	43075	92	13050	500	33090	50	1	18190757	7777	-5.94	0.99	12	0.06	-7196.00	43312.00	51200	20230209	-16.50	36450	20220623	17.28	51200	-16.50	20230209	39750	7.55	20230324	51200	-16.50	20230209	37900	12.80	20220701	1.28	Y	192080	500	91 억	2245797	N	N	2726	N	N
39	20230626	110822	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	43150	-400	5	-0.92	260812350	6034	15.84	43100	43450	43000	56600	30500	43550	43223.14	12.35	0	-2790	44316	43932	43266	42882	42216	44125	43075	92	13050	500	33090	50	1	18190757	7849	-6.00	1.00	12	0.03	-7196.00	43312.00	51200	20230209	-15.72	36450	20220623	18.38	51200	-15.72	20230209	39750	8.55	20230324	51200	-15.72	20230209	37900	13.85	20220701	1.28	Y	192080	500	91 억	2245797	N	N	2726	N	N
40	20230626	100822	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	43350	-200	5	-0.46	98610900	2275	5.97	43100	43450	43100	56600	30500	43550	43344.37	12.35	0	-490	44316	43932	43266	42882	42216	44125	43075	92	13050	500	33090	50	1	18190757	7886	-6.02	1.00	12	0.01	-7196.00	43312.00	51200	20230209	-15.33	36450	20220623	18.93	51200	-15.33	20230209	39750	9.06	20230324	51200	-15.33	20230209	37900	14.38	20220701	1.28	Y	192080	500	91 억	2245797	N	N	2726	N	N
41	20230626	090825	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	43400	-150	5	-0.34	23714150	549	1.44	43100	43450	43100	56600	30500	43550	43187.24	12.35	0	-42	44316	43932	43266	42882	42216	44125	43075	92	13050	500	33090	50	1	18190757	7895	-6.03	1.00	12	0.00	-7196.00	43312.00	51200	20230209	-15.23	36450	20220623	19.07	51200	-15.23	20230209	39750	9.18	20230324	51200	-15.23	20230209	37900	14.51	20220701	1.28	Y	192080	500	91 억	2245797	N	N	2726	N	N
42	20230623	180413	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	43550	250	2	0.58	1622452450	37472	100.86	43100	43650	42600	56200	30350	43300	43296.73	12.38	0	-6325	44066	43682	43166	42782	42266	43875	42975	92	12925	500	32900	50	1	18190757	7922	-6.05	1.01	12	0.21	-7196.00	43312.00	51200	20230209	-14.94	36450	20220623	19.48	51200	-14.94	20230209	39750	9.56	20230324	51200	-14.94	20230209	36450	19.48	20220623	1.30	Y	192080	500	91 억	2252406	N	N	2097	N	N
43	20230623	140652	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	43550	250	2	0.58	1207191950	27927	75.17	43100	43650	42600	56200	30350	43300	43226.70	12.38	0	-2139	44066	43682	43166	42782	42266	43875	42975	92	12925	500	32900	50	1	18190757	7922	-6.05	1.01	12	0.15	-7196.00	43312.00	51200	20230209	-14.94	36450	20220623	19.48	51200	-14.94	20230209	39750	9.56	20230324	51200	-14.94	20230209	36450	19.48	20220623	1.30	Y	192080	500	91 억	2252406	N	N	1330	N	N
44	20230622	160414	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	43300	1000	2	2.36	1595327900	36968	110.55	43150	43550	42650	54900	29650	42300	43152.97	12.40	14	-2843	42833	42566	42283	42016	41733	42425	41875	92	12625	500	32140	50	1	18190757	7877	-6.02	1.00	12	0.20	-7196.00	43312.00	51200	20230209	-15.43	36450	20220623	18.79	51200	-15.43	20230209	39750	8.93	20230324	51200	-15.43	20230209	36450	18.79	20220623	1.30	Y	192080	500	91 억	2255219	N	N	1330	N	N
45	20230622	150942	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	43100	800	2	1.89	1439305350	33363	99.77	43150	43550	42650	54900	29650	42300	43140.77	12.40	14	-2350	42833	42566	42283	42016	41733	42425	41875	92	12625	500	32140	50	1	18190757	7840	-5.99	1.00	12	0.18	-7196.00	43312.00	51200	20230209	-15.82	36450	20220623	18.24	51200	-15.82	20230209	39750	8.43	20230324	51200	-15.82	20230209	36450	18.24	20220623	1.30	Y	192080	500	91 억	2255219	N	N	1024	N	N
46	20230622	140200	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	43100	800	2	1.89	1287590850	29849	89.26	43150	43550	42650	54900	29650	42300	43136.82	12.40	14	-569	42833	42566	42283	42016	41733	42425	41875	92	12625	500	32140	50	1	18190757	7840	-5.99	1.00	12	0.16	-7196.00	43312.00	51200	20230209	-15.82	36450	20220623	18.24	51200	-15.82	20230209	39750	8.43	20230324	51200	-15.82	20230209	36450	18.24	20220623	1.30	Y	192080	500	91 억	2255219	N	N	1024	N	N
47	20230622	130803	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	43050	750	2	1.77	1131235250	26219	78.40	43150	43550	42650	54900	29650	42300	43145.63	12.40	14	-621	42833	42566	42283	42016	41733	42425	41875	92	12625	500	32140	50	1	18190757	7831	-5.98	0.99	12	0.14	-7196.00	43312.00	51200	20230209	-15.92	36450	20220623	18.11	51200	-15.92	20230209	39750	8.30	20230324	51200	-15.92	20230209	36450	18.11	20220623	1.30	Y	192080	500	91 억	2255219	N	N	1024	N	N
48	20230622	120510	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	43150	850	2	2.01	900940600	20861	62.38	43150	43550	42650	54900	29650	42300	43187.80	12.40	14	-1689	42833	42566	42283	42016	41733	42425	41875	92	12625	500	32140	50	1	18190757	7849	-6.00	1.00	12	0.11	-7196.00	43312.00	51200	20230209	-15.72	36450	20220623	18.38	51200	-15.72	20230209	39750	8.55	20230324	51200	-15.72	20230209	36450	18.38	20220623	1.30	Y	192080	500	91 억	2255219	N	N	1024	N	N
49	20230622	110750	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	43350	1050	2	2.48	712623200	16502	49.35	43150	43550	42650	54900	29650	42300	43184.05	12.40	14	-1383	42833	42566	42283	42016	41733	42425	41875	92	12625	500	32140	50	1	18190757	7886	-6.02	1.00	12	0.09	-7196.00	43312.00	51200	20230209	-15.33	36450	20220623	18.93	51200	-15.33	20230209	39750	9.06	20230324	51200	-15.33	20230209	36450	18.93	20220623	1.30	Y	192080	500	91 억	2255219	N	N	1024	N	N
50	20230622	100432	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	43200	900	2	2.13	523021400	12123	36.25	43150	43550	42650	54900	29650	42300	43142.90	12.40	14	-1077	42833	42566	42283	42016	41733	42425	41875	92	12625	500	32140	50	1	18190757	7858	-6.00	1.00	12	0.07	-7196.00	43312.00	51200	20230209	-15.62	36450	20220623	18.52	51200	-15.62	20230209	39750	8.68	20230324	51200	-15.62	20230209	36450	18.52	20220623	1.30	Y	192080	500	91 억	2255219	N	N	1024	N	N
51	20230622	090927	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42800	500	2	1.18	190461050	4424	13.23	43150	43350	42650	54900	29650	42300	43051.77	12.40	14	-2610	42833	42566	42283	42016	41733	42425	41875	92	12625	500	32140	50	1	18190757	7786	-5.95	0.99	12	0.02	-7196.00	43312.00	51200	20230209	-16.41	36450	20220623	17.42	51200	-16.41	20230209	39750	7.67	20230324	51200	-16.41	20230209	36450	17.42	20220623	1.30	Y	192080	500	91 억	2255219	N	N	1024	N	N
52	20230621	160403	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42300	-50	5	-0.12	1408442000	33408	136.82	42550	42550	42000	55000	29650	42350	42158.70	12.34	14	10800	43183	42766	42433	42016	41683	42600	41850	92	12675	500	32180	50	1	18190757	7695	-5.88	0.98	12	0.18	-7196.00	43312.00	51200	20230209	-17.38	36450	20220623	16.05	51200	-17.38	20230209	39750	6.42	20230324	51200	-17.38	20230209	36450	16.05	20220623	1.30	Y	192080	500	91 억	2245559	N	N	1024	N	N
53	20230621	150543	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42150	-200	5	-0.47	1219898450	28948	118.55	42550	42550	42000	55000	29650	42350	42141.03	12.34	14	11407	43183	42766	42433	42016	41683	42600	41850	92	12675	500	32180	50	1	18190757	7667	-5.86	0.97	12	0.16	-7196.00	43312.00	51200	20230209	-17.68	36450	20220623	15.64	51200	-17.68	20230209	39750	6.04	20230324	51200	-17.68	20230209	36450	15.64	20220623	1.30	Y	192080	500	91 억	2245559	N	N	1780	N	N
54	20230621	140521	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42050	-300	5	-0.71	962614650	22837	93.53	42550	42550	42000	55000	29650	42350	42151.54	12.34	14	10165	43183	42766	42433	42016	41683	42600	41850	92	12675	500	32180	50	1	18190757	7649	-5.84	0.97	12	0.13	-7196.00	43312.00	51200	20230209	-17.87	36450	20220623	15.36	51200	-17.87	20230209	39750	5.79	20230324	51200	-17.87	20230209	36450	15.36	20220623	1.30	Y	192080	500	91 억	2245559	N	N	1780	N	N
55	20230621	130658	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42150	-200	5	-0.47	811761350	19257	78.86	42550	42550	42000	55000	29650	42350	42154.09	12.34	14	8360	43183	42766	42433	42016	41683	42600	41850	92	12675	500	32180	50	1	18190757	7667	-5.86	0.97	12	0.11	-7196.00	43312.00	51200	20230209	-17.68	36450	20220623	15.64	51200	-17.68	20230209	39750	6.04	20230324	51200	-17.68	20230209	36450	15.64	20220623	1.30	Y	192080	500	91 억	2245559	N	N	1780	N	N
56	20230621	120417	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42000	-350	5	-0.83	684257350	16235	66.49	42550	42550	42000	55000	29650	42350	42147.05	12.34	14	6646	43183	42766	42433	42016	41683	42600	41850	92	12675	500	32180	50	1	18190757	7640	-5.84	0.97	12	0.09	-7196.00	43312.00	51200	20230209	-17.97	36450	20220623	15.23	51200	-17.97	20230209	39750	5.66	20230324	51200	-17.97	20230209	36450	15.23	20220623	1.30	Y	192080	500	91 억	2245559	N	N	1780	N	N
57	20230621	110842	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42000	-350	5	-0.83	422821450	10027	41.06	42550	42550	42000	55000	29650	42350	42168.29	12.34	14	2839	43183	42766	42433	42016	41683	42600	41850	92	12675	500	32180	50	1	18190757	7640	-5.84	0.97	12	0.06	-7196.00	43312.00	51200	20230209	-17.97	36450	20220623	15.23	51200	-17.97	20230209	39750	5.66	20230324	51200	-17.97	20230209	36450	15.23	20220623	1.30	Y	192080	500	91 억	2245559	N	N	1780	N	N
58	20230621	100930	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42200	-150	5	-0.35	122159350	2891	11.84	42550	42550	42150	55000	29650	42350	42255.05	12.34	14	257	43183	42766	42433	42016	41683	42600	41850	92	12675	500	32180	50	1	18190757	7676	-5.86	0.97	12	0.02	-7196.00	43312.00	51200	20230209	-17.58	36450	20220623	15.78	51200	-17.58	20230209	39750	6.16	20230324	51200	-17.58	20230209	36450	15.78	20220623	1.30	Y	192080	500	91 억	2245559	N	N	1780	N	N
59	20230621	090518	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42150	-200	5	-0.47	21210600	502	2.06	42550	42550	42150	55000	29650	42350	42252.19	12.34	14	-153	43183	42766	42433	42016	41683	42600	41850	92	12675	500	32180	50	1	18190757	7667	-5.86	0.97	12	0.00	-7196.00	43312.00	51200	20230209	-17.68	36450	20220623	15.64	51200	-17.68	20230209	39750	6.04	20230324	51200	-17.68	20230209	36450	15.64	20220623	1.30	Y	192080	500	91 억	2245559	N	N	1780	N	N
60	20230620	160212	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42350	-50	5	-0.12	1032990350	24387	106.36	42500	42850	42100	55100	29700	42400	42358.24	12.35	14	-1502	42833	42616	42383	42166	41933	42725	42275	92	12700	500	32220	50	1	18190757	7704	-5.89	0.98	12	0.13	-7196.00	43312.00	51200	20230209	-17.29	36450	20220623	16.19	51200	-17.29	20230209	39750	6.54	20230324	51200	-17.29	20230209	36450	16.19	20220623	1.30	Y	192080	500	91 억	2245860	N	N	1780	N	N
61	20230620	150613	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42400	0	3	0.00	915126200	21607	94.24	42500	42850	42100	55100	29700	42400	42353.23	12.35	14	79	42833	42616	42383	42166	41933	42725	42275	92	12700	500	32220	50	1	18190757	7713	-5.89	0.98	12	0.12	-7196.00	43312.00	51200	20230209	-17.19	36450	20220623	16.32	51200	-17.19	20230209	39750	6.67	20230324	51200	-17.19	20230209	36450	16.32	20220623	1.30	Y	192080	500	91 억	2245860	N	N	1628	N	N
62	20230620	140957	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42250	-150	5	-0.35	812452450	19182	83.66	42500	42850	42100	55100	29700	42400	42354.94	12.35	14	378	42833	42616	42383	42166	41933	42725	42275	92	12700	500	32220	50	1	18190757	7686	-5.87	0.98	12	0.11	-7196.00	43312.00	51200	20230209	-17.48	36450	20220623	15.91	51200	-17.48	20230209	39750	6.29	20230324	51200	-17.48	20230209	36450	15.91	20220623	1.30	Y	192080	500	91 억	2245860	N	N	1628	N	N
63	20230620	131008	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42300	-100	5	-0.24	681102500	16076	70.12	42500	42850	42100	55100	29700	42400	42367.66	12.35	14	585	42833	42616	42383	42166	41933	42725	42275	92	12700	500	32220	50	1	18190757	7695	-5.88	0.98	12	0.09	-7196.00	43312.00	51200	20230209	-17.38	36450	20220623	16.05	51200	-17.38	20230209	39750	6.42	20230324	51200	-17.38	20230209	36450	16.05	20220623	1.30	Y	192080	500	91 억	2245860	N	N	1628	N	N
64	20230620	120136	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42200	-200	5	-0.47	566710200	13367	58.30	42500	42850	42150	55100	29700	42400	42396.21	12.35	14	439	42833	42616	42383	42166	41933	42725	42275	92	12700	500	32220	50	1	18190757	7676	-5.86	0.97	12	0.07	-7196.00	43312.00	51200	20230209	-17.58	36450	20220623	15.78	51200	-17.58	20230209	39750	6.16	20230324	51200	-17.58	20230209	36450	15.78	20220623	1.30	Y	192080	500	91 억	2245860	N	N	1628	N	N
65	20230620	110319	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42250	-150	5	-0.35	467978650	11029	48.10	42500	42850	42200	55100	29700	42400	42431.65	12.35	14	-211	42833	42616	42383	42166	41933	42725	42275	92	12700	500	32220	50	1	18190757	7686	-5.87	0.98	12	0.06	-7196.00	43312.00	51200	20230209	-17.48	36450	20220623	15.91	51200	-17.48	20230209	39750	6.29	20230324	51200	-17.48	20230209	36450	15.91	20220623	1.30	Y	192080	500	91 억	2245860	N	N	1628	N	N
66	20230620	100542	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42200	-200	5	-0.47	327344800	7707	33.61	42500	42850	42200	55100	29700	42400	42473.70	12.35	14	177	42833	42616	42383	42166	41933	42725	42275	92	12700	500	32220	50	1	18190757	7676	-5.86	0.97	12	0.04	-7196.00	43312.00	51200	20230209	-17.58	36450	20220623	15.78	51200	-17.58	20230209	39750	6.16	20230324	51200	-17.58	20230209	36450	15.78	20220623	1.30	Y	192080	500	91 억	2245860	N	N	1628	N	N
67	20230620	090234	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42500	100	2	0.24	23460000	552	2.41	42500	42500	42500	55100	29700	42400	42500.00	12.35	14	-351	42833	42616	42383	42166	41933	42725	42275	92	12700	500	32220	50	1	18190757	7731	-5.91	0.98	12	0.00	-7196.00	43312.00	51200	20230209	-16.99	36450	20220623	16.60	51200	-16.99	20230209	39750	6.92	20230324	51200	-16.99	20230209	36450	16.60	20220623	1.30	Y	192080	500	91 억	2245860	N	N	1628	N	N
68	20230619	161033	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42400	50	2	0.12	970010800	22918	54.35	42350	42600	42150	55000	29650	42350	42325.27	12.36	0	-3195	43283	42816	42283	41816	41283	43050	42050	92	12675	500	32180	50	1	18190757	7713	-5.89	0.98	12	0.13	-7196.00	43312.00	51200	20230209	-17.19	36450	20220623	16.32	51200	-17.19	20230209	39750	6.67	20230324	51200	-17.19	20230209	36450	16.32	20220623	1.27	Y	192080	500	91 억	2247610	N	N	1628	N	N
69	20230619	150816	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42200	-150	5	-0.35	887269300	20964	49.72	42350	42600	42150	55000	29650	42350	42323.47	12.36	0	-2280	43283	42816	42283	41816	41283	43050	42050	92	12675	500	32180	50	1	18190757	7676	-5.86	0.97	12	0.12	-7196.00	43312.00	51200	20230209	-17.58	36450	20220623	15.78	51200	-17.58	20230209	39750	6.16	20230324	51200	-17.58	20230209	36450	15.78	20220623	1.27	Y	192080	500	91 억	2247610	N	N	1569	N	N
70	20230619	140552	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42200	-150	5	-0.35	740536550	17492	41.48	42350	42600	42150	55000	29650	42350	42335.73	12.36	0	-862	43283	42816	42283	41816	41283	43050	42050	92	12675	500	32180	50	1	18190757	7676	-5.86	0.97	12	0.10	-7196.00	43312.00	51200	20230209	-17.58	36450	20220623	15.78	51200	-17.58	20230209	39750	6.16	20230324	51200	-17.58	20230209	36450	15.78	20220623	1.27	Y	192080	500	91 억	2247610	N	N	1569	N	N
71	20230619	130451	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42200	-150	5	-0.35	667953050	15772	37.40	42350	42600	42200	55000	29650	42350	42350.56	12.36	0	78	43283	42816	42283	41816	41283	43050	42050	92	12675	500	32180	50	1	18190757	7676	-5.86	0.97	12	0.09	-7196.00	43312.00	51200	20230209	-17.58	36450	20220623	15.78	51200	-17.58	20230209	39750	6.16	20230324	51200	-17.58	20230209	36450	15.78	20220623	1.27	Y	192080	500	91 억	2247610	N	N	1569	N	N
72	20230619	120847	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42200	-150	5	-0.35	624497800	14743	34.96	42350	42600	42200	55000	29650	42350	42358.94	12.36	0	443	43283	42816	42283	41816	41283	43050	42050	92	12675	500	32180	50	1	18190757	7676	-5.86	0.97	12	0.08	-7196.00	43312.00	51200	20230209	-17.58	36450	20220623	15.78	51200	-17.58	20230209	39750	6.16	20230324	51200	-17.58	20230209	36450	15.78	20220623	1.27	Y	192080	500	91 억	2247610	N	N	1569	N	N
73	20230619	110501	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42400	50	2	0.12	455189050	10741	25.47	42350	42600	42200	55000	29650	42350	42378.65	12.36	0	956	43283	42816	42283	41816	41283	43050	42050	92	12675	500	32180	50	1	18190757	7713	-5.89	0.98	12	0.06	-7196.00	43312.00	51200	20230209	-17.19	36450	20220623	16.32	51200	-17.19	20230209	39750	6.67	20230324	51200	-17.19	20230209	36450	16.32	20220623	1.27	Y	192080	500	91 억	2247610	N	N	1569	N	N
74	20230619	100445	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42250	-100	5	-0.24	380964700	8989	21.32	42350	42600	42200	55000	29650	42350	42381.21	12.36	0	1379	43283	42816	42283	41816	41283	43050	42050	92	12675	500	32180	50	1	18190757	7686	-5.87	0.98	12	0.05	-7196.00	43312.00	51200	20230209	-17.48	36450	20220623	15.91	51200	-17.48	20230209	39750	6.29	20230324	51200	-17.48	20230209	36450	15.91	20220623	1.27	Y	192080	500	91 억	2247610	N	N	1569	N	N
75	20230619	090454	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42450	100	2	0.24	77830950	1833	4.35	42350	42550	42300	55000	29650	42350	42460.97	12.36	0	-391	43283	42816	42283	41816	41283	43050	42050	92	12675	500	32180	50	1	18190757	7722	-5.90	0.98	12	0.01	-7196.00	43312.00	51200	20230209	-17.09	36450	20220623	16.46	51200	-17.09	20230209	39750	6.79	20230324	51200	-17.09	20230209	36450	16.46	20220623	1.27	Y	192080	500	91 억	2247610	N	N	1569	N	N
76	20230616	160859	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42350	350	2	0.83	1779789950	42162	64.40	42000	42750	41750	54600	29400	42000	42213.12	12.27	14	13553	43800	42900	42400	41500	41000	42650	41250	92	12600	500	31920	50	1	18190757	7704	-5.89	0.98	12	0.23	-7196.00	43312.00	51200	20230209	-17.29	36450	20220623	16.19	51200	-17.29	20230209	39750	6.54	20230324	51200	-17.29	20230209	36450	16.19	20220623	1.27	Y	192080	500	91 억	2231983	N	N	1569	N	N
77	20230616	150536	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42200	200	2	0.48	1488311700	35277	53.88	42000	42750	41750	54600	29400	42000	42189.29	12.27	14	11557	43800	42900	42400	41500	41000	42650	41250	92	12600	500	31920	50	1	18190757	7676	-5.86	0.97	12	0.19	-7196.00	43312.00	51200	20230209	-17.58	36450	20220623	15.78	51200	-17.58	20230209	39750	6.16	20230324	51200	-17.58	20230209	36450	15.78	20220623	1.27	Y	192080	500	91 억	2231983	N	N	3015	N	N
78	20230616	140755	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42250	250	2	0.60	1337835400	31710	48.43	42000	42750	41750	54600	29400	42000	42189.70	12.27	14	11317	43800	42900	42400	41500	41000	42650	41250	92	12600	500	31920	50	1	18190757	7686	-5.87	0.98	12	0.17	-7196.00	43312.00	51200	20230209	-17.48	36450	20220623	15.91	51200	-17.48	20230209	39750	6.29	20230324	51200	-17.48	20230209	36450	15.91	20220623	1.27	Y	192080	500	91 억	2231983	N	N	3015	N	N
79	20230616	130432	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42200	200	2	0.48	1149913150	27255	41.63	42000	42750	41750	54600	29400	42000	42190.91	12.27	14	10197	43800	42900	42400	41500	41000	42650	41250	92	12600	500	31920	50	1	18190757	7676	-5.86	0.97	12	0.15	-7196.00	43312.00	51200	20230209	-17.58	36450	20220623	15.78	51200	-17.58	20230209	39750	6.16	20230324	51200	-17.58	20230209	36450	15.78	20220623	1.27	Y	192080	500	91 억	2231983	N	N	3015	N	N
80	20230616	120248	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42200	200	2	0.48	897730200	21275	32.49	42000	42750	41750	54600	29400	42000	42196.48	12.27	14	7070	43800	42900	42400	41500	41000	42650	41250	92	12600	500	31920	50	1	18190757	7676	-5.86	0.97	12	0.12	-7196.00	43312.00	51200	20230209	-17.58	36450	20220623	15.78	51200	-17.58	20230209	39750	6.16	20230324	51200	-17.58	20230209	36450	15.78	20220623	1.27	Y	192080	500	91 억	2231983	N	N	3015	N	N
81	20230616	110309	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42300	300	2	0.71	383862200	9062	13.84	42000	42750	42000	54600	29400	42000	42359.55	12.27	14	1011	43800	42900	42400	41500	41000	42650	41250	92	12600	500	31920	50	1	18190757	7695	-5.88	0.98	12	0.05	-7196.00	43312.00	51200	20230209	-17.38	36450	20220623	16.05	51200	-17.38	20230209	39750	6.42	20230324	51200	-17.38	20230209	36450	16.05	20220623	1.27	Y	192080	500	91 억	2231983	N	N	3015	N	N
82	20230616	100349	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42550	550	2	1.31	202611950	4774	7.29	42000	42750	42000	54600	29400	42000	42440.71	12.27	14	499	43800	42900	42400	41500	41000	42650	41250	92	12600	500	31920	50	1	18190757	7740	-5.91	0.98	12	0.03	-7196.00	43312.00	51200	20230209	-16.89	36450	20220623	16.74	51200	-16.89	20230209	39750	7.04	20230324	51200	-16.89	20230209	36450	16.74	20220623	1.27	Y	192080	500	91 억	2231983	N	N	3015	N	N
83	20230616	090913	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42150	150	2	0.36	68117750	1613	2.46	42000	42500	42000	54600	29400	42000	42230.47	12.27	14	178	43800	42900	42400	41500	41000	42650	41250	92	12600	500	31920	50	1	18190757	7667	-5.86	0.97	12	0.01	-7196.00	43312.00	51200	20230209	-17.68	36450	20220623	15.64	51200	-17.68	20230209	39750	6.04	20230324	51200	-17.68	20230209	36450	15.64	20220623	1.27	Y	192080	500	91 억	2231983	N	N	3015	N	N
84	20230615	150713	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42000	-1200	5	-2.78	2532173800	59879	235.89	43300	43300	41900	56100	30250	43200	42288.18	12.34	28	-15591	43600	43400	43200	43000	42800	43400	43000	92	12925	500	32830	50	1	18190757	7640	-5.84	0.97	12	0.33	-7196.00	43312.00	51200	20230209	-17.97	36450	20220623	15.23	51200	-17.97	20230209	39750	5.66	20230324	51200	-17.97	20230209	36450	15.23	20220623	1.28	Y	192080	500	91 억	2244087	N	N	992	N	N
85	20230615	140608	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42000	-1200	5	-2.78	2272748050	53701	211.55	43300	43300	41900	56100	30250	43200	42322.27	12.34	28	-14958	43600	43400	43200	43000	42800	43400	43000	92	12925	500	32830	50	1	18190757	7640	-5.84	0.97	12	0.30	-7196.00	43312.00	51200	20230209	-17.97	36450	20220623	15.23	51200	-17.97	20230209	39750	5.66	20230324	51200	-17.97	20230209	36450	15.23	20220623	1.28	Y	192080	500	91 억	2244087	N	N	992	N	N
86	20230615	130814	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42150	-1050	5	-2.43	2044592000	48277	190.19	43300	43300	41900	56100	30250	43200	42351.26	12.34	28	-13437	43600	43400	43200	43000	42800	43400	43000	92	12925	500	32830	50	1	18190757	7667	-5.86	0.97	12	0.27	-7196.00	43312.00	51200	20230209	-17.68	36450	20220623	15.64	51200	-17.68	20230209	39750	6.04	20230324	51200	-17.68	20230209	36450	15.64	20220623	1.28	Y	192080	500	91 억	2244087	N	N	992	N	N
87	20230615	120340	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42050	-1150	5	-2.66	1967473450	46448	182.98	43300	43300	41900	56100	30250	43200	42358.63	12.34	28	-12798	43600	43400	43200	43000	42800	43400	43000	92	12925	500	32830	50	1	18190757	7649	-5.84	0.97	12	0.26	-7196.00	43312.00	51200	20230209	-17.87	36450	20220623	15.36	51200	-17.87	20230209	39750	5.79	20230324	51200	-17.87	20230209	36450	15.36	20220623	1.28	Y	192080	500	91 억	2244087	N	N	992	N	N
88	20230615	110758	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	42050	-1150	5	-2.66	1421609250	33463	131.83	43300	43300	42050	56100	30250	43200	42483.02	12.34	28	-8516	43600	43400	43200	43000	42800	43400	43000	92	12925	500	32830	50	1	18190757	7649	-5.84	0.97	12	0.18	-7196.00	43312.00	51200	20230209	-17.87	36450	20220623	15.36	51200	-17.87	20230209	39750	5.79	20230324	51200	-17.87	20230209	36450	15.36	20220623	1.28	Y	192080	500	91 억	2244087	N	N	992	N	N
89	20230611	184902	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	N	43700	-250	5	-0.57	1625546850	37052	115.19	44200	44250	43700	57100	30800	43950	43872.99	12.28	5614	-1884	44850	44400	43950	43500	43050	44625	43725	92	13150	500	33400	50	1	18190757	7949	-6.07	1.01	12	0.20	-7196.00	43312.00	51200	20230209	-14.65	36450	20220623	19.89	51200	-14.65	20230209	39750	9.94	20230324	51200	-14.65	20230209	36450	19.89	20220623	1.26	Y	192080	500	91 억	2234403	N	N	239	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History