KissMeData/251270/price/prices-20230601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160935	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	49100	-100	5	-0.20	6837576450	139173	64.36	49750	49950	48750	63900	34450	49200	49130.05	22.95	0	3517	51066	50132	49666	48732	48266	49900	48500	86	14725	100	35420	50	1	85953502	42203	-5.15	0.72	12	0.16	-9531.00	68250.00	74100	20220729	-33.74	41900	20221026	17.18	73300	-33.02	20230410	48750	0.72	20230630	74100	-33.74	20220729	41900	17.18	20221026	0.34	Y	251270	100	85 억	19728780	N	N	46232	N	N
3	20230630	150936	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	49000	-200	5	-0.41	5652517000	115019	53.19	49750	49950	48750	63900	34450	49200	49144.20	22.95	0	4666	51066	50132	49666	48732	48266	49900	48500	86	14725	100	35420	50	1	85953502	42117	-5.14	0.72	12	0.13	-9531.00	68250.00	74100	20220729	-33.87	41900	20221026	16.95	73300	-33.15	20230410	48750	0.51	20230630	74100	-33.87	20220729	41900	16.95	20221026	0.34	Y	251270	100	85 억	19728780	N	N	28969	N	N
4	20230630	140935	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	49200	0	3	0.00	4698020600	95604	44.21	49750	49950	48750	63900	34450	49200	49140.42	22.95	0	4849	51066	50132	49666	48732	48266	49900	48500	86	14725	100	35420	50	1	85953502	42289	-5.16	0.72	12	0.11	-9531.00	68250.00	74100	20220729	-33.60	41900	20221026	17.42	73300	-32.88	20230410	48750	0.92	20230630	74100	-33.60	20220729	41900	17.42	20221026	0.34	Y	251270	100	85 억	19728780	N	N	28969	N	N
5	20230630	130935	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	49150	-50	5	-0.10	3735803350	76029	35.16	49750	49950	48750	63900	34450	49200	49136.56	22.95	0	687	51066	50132	49666	48732	48266	49900	48500	86	14725	100	35420	50	1	85953502	42246	-5.16	0.72	12	0.09	-9531.00	68250.00	74100	20220729	-33.67	41900	20221026	17.30	73300	-32.95	20230410	48750	0.82	20230630	74100	-33.67	20220729	41900	17.30	20221026	0.34	Y	251270	100	85 억	19728780	N	N	28969	N	N
6	20230630	120931	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	48950	-250	5	-0.51	2766132150	56253	26.01	49750	49950	48750	63900	34450	49200	49173.06	22.95	0	-1343	51066	50132	49666	48732	48266	49900	48500	86	14725	100	35420	50	1	85953502	42074	-5.14	0.72	12	0.07	-9531.00	68250.00	74100	20220729	-33.94	41900	20221026	16.83	73300	-33.22	20230410	48750	0.41	20230630	74100	-33.94	20220729	41900	16.83	20221026	0.34	Y	251270	100	85 억	19728780	N	N	28969	N	N
7	20230630	110932	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	49000	-200	5	-0.41	2380617000	48386	22.38	49750	49950	48750	63900	34450	49200	49200.53	22.95	0	-574	51066	50132	49666	48732	48266	49900	48500	86	14725	100	35420	50	1	85953502	42117	-5.14	0.72	12	0.06	-9531.00	68250.00	74100	20220729	-33.87	41900	20221026	16.95	73300	-33.15	20230410	48750	0.51	20230630	74100	-33.87	20220729	41900	16.95	20221026	0.34	Y	251270	100	85 억	19728780	N	N	28969	N	N
8	20230630	100935	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	49550	350	2	0.71	1229934650	24893	11.51	49750	49950	49050	63900	34450	49200	49408.86	22.95	0	5818	51066	50132	49666	48732	48266	49900	48500	86	14725	100	35420	50	1	85953502	42590	-5.20	0.73	12	0.03	-9531.00	68250.00	74100	20220729	-33.13	41900	20221026	18.26	73300	-32.40	20230410	49050	1.02	20230630	74100	-33.13	20220729	41900	18.26	20221026	0.34	Y	251270	100	85 억	19728780	N	N	28969	N	N
9	20230630	090935	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	49350	150	2	0.30	283762000	5713	2.64	49750	49950	49350	63900	34450	49200	49669.61	22.95	0	1348	51066	50132	49666	48732	48266	49900	48500	86	14725	100	35420	50	1	85953502	42418	-5.18	0.72	12	0.01	-9531.00	68250.00	74100	20220729	-33.40	41900	20221026	17.78	73300	-32.67	20230410	49200	0.30	20230629	74100	-33.40	20220729	41900	17.78	20221026	0.34	Y	251270	100	85 억	19728780	N	N	28969	N	N
10	20230629	160929	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	49200	-1700	5	-3.34	10710813800	215353	123.91	50600	50600	49200	66100	35700	50900	49736.60	22.94	0	5839	53100	52000	50900	49800	48700	51450	49250	86	15200	100	36640	50	1	85953502	42289	-5.16	0.72	12	0.25	-9531.00	68250.00	74100	20220729	-33.60	41900	20221026	17.42	73300	-32.88	20230410	49200	0.00	20230629	74100	-33.60	20220729	41900	17.42	20221026	0.34	Y	251270	100	85 억	19717570	N	N	28969	N	N
11	20230629	150930	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	49350	-1550	5	-3.05	9526638050	191301	110.07	50600	50600	49300	66100	35700	50900	49799.20	22.94	0	-1936	53100	52000	50900	49800	48700	51450	49250	86	15200	100	36640	50	1	85953502	42418	-5.18	0.72	12	0.22	-9531.00	68250.00	74100	20220729	-33.40	41900	20221026	17.78	73300	-32.67	20230410	49300	0.10	20230629	74100	-33.40	20220729	41900	17.78	20221026	0.34	Y	251270	100	85 억	19717570	N	N	14285	N	N
12	20230629	140927	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	49550	-1350	5	-2.65	8379106400	168079	96.71	50600	50600	49300	66100	35700	50900	49852.18	22.94	0	-5802	53100	52000	50900	49800	48700	51450	49250	86	15200	100	36640	50	1	85953502	42590	-5.20	0.73	12	0.20	-9531.00	68250.00	74100	20220729	-33.13	41900	20221026	18.26	73300	-32.40	20230410	49300	0.51	20230629	74100	-33.13	20220729	41900	18.26	20221026	0.34	Y	251270	100	85 억	19717570	N	N	14285	N	N
13	20230629	130927	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	49550	-1350	5	-2.65	7373038550	147795	85.04	50600	50600	49300	66100	35700	50900	49886.91	22.94	0	-11186	53100	52000	50900	49800	48700	51450	49250	86	15200	100	36640	50	1	85953502	42590	-5.20	0.73	12	0.17	-9531.00	68250.00	74100	20220729	-33.13	41900	20221026	18.26	73300	-32.40	20230410	49300	0.51	20230629	74100	-33.13	20220729	41900	18.26	20221026	0.34	Y	251270	100	85 억	19717570	N	N	14285	N	N
14	20230629	120930	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	49550	-1350	5	-2.65	6227368600	124659	71.72	50600	50600	49300	66100	35700	50900	49955.21	22.94	0	-19234	53100	52000	50900	49800	48700	51450	49250	86	15200	100	36640	50	1	85953502	42590	-5.20	0.73	12	0.15	-9531.00	68250.00	74100	20220729	-33.13	41900	20221026	18.26	73300	-32.40	20230410	49300	0.51	20230629	74100	-33.13	20220729	41900	18.26	20221026	0.34	Y	251270	100	85 억	19717570	N	N	14285	N	N
15	20230629	110932	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	49950	-950	5	-1.87	3968011550	79077	45.50	50600	50600	49600	66100	35700	50900	50179.07	22.94	0	-17330	53100	52000	50900	49800	48700	51450	49250	86	15200	100	36640	50	1	85953502	42934	-5.24	0.73	12	0.09	-9531.00	68250.00	74100	20220729	-32.59	41900	20221026	19.21	73300	-31.86	20230410	49600	0.71	20230629	74100	-32.59	20220729	41900	19.21	20221026	0.34	Y	251270	100	85 억	19717570	N	N	14285	N	N
16	20230629	100933	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	50200	-700	5	-1.38	2332744400	46549	26.78	50600	50600	49600	66100	35700	50900	50113.70	22.94	0	-14269	53100	52000	50900	49800	48700	51450	49250	86	15200	100	36640	100	1	85953502	43149	-5.27	0.74	12	0.05	-9531.00	68250.00	74100	20220729	-32.25	41900	20221026	19.81	73300	-31.51	20230410	49600	1.21	20230629	74100	-32.25	20220729	41900	19.81	20221026	0.34	Y	251270	100	85 억	19717570	N	N	14285	N	N
17	20230629	090841	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	50200	-700	5	-1.38	478640800	9516	5.48	50600	50600	50000	66100	35700	50900	50298.40	22.94	0	-4855	53100	52000	50900	49800	48700	51450	49250	86	15200	100	36640	100	1	85953502	43149	-5.27	0.74	12	0.01	-9531.00	68250.00	74100	20220729	-32.25	41900	20221026	19.81	73300	-31.51	20230410	49800	0.80	20230628	74100	-32.25	20220729	41900	19.81	20221026	0.34	Y	251270	100	85 억	19717570	N	N	14285	N	N
18	20230628	160917	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	50900	-700	5	-1.36	8766474150	173108	155.25	51800	52000	49800	67000	36200	51600	50641.34	22.95	100	24337	52466	52032	51466	51032	50466	52250	51250	86	15400	100	37150	100	1	85953502	43750	-5.34	0.75	12	0.20	-9531.00	68250.00	74100	20220729	-31.31	41900	20221026	21.48	73300	-30.56	20230410	49800	2.21	20230628	74100	-31.31	20220729	41900	21.48	20221026	0.34	Y	251270	100	85 억	19727253	N	N	14285	N	N
19	20230628	150924	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	50700	-900	5	-1.74	7811988350	154326	138.41	51800	52000	49800	67000	36200	51600	50620.04	22.95	100	23247	52466	52032	51466	51032	50466	52250	51250	86	15400	100	37150	100	1	85953502	43578	-5.32	0.74	12	0.18	-9531.00	68250.00	74100	20220729	-31.58	41900	20221026	21.00	73300	-30.83	20230410	49800	1.81	20230628	74100	-31.58	20220729	41900	21.00	20221026	0.34	Y	251270	100	85 억	19727253	N	N	20849	N	N
20	20230628	140923	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	50500	-1100	5	-2.13	6228073450	123063	110.37	51800	52000	49800	67000	36200	51600	50608.82	22.95	100	7959	52466	52032	51466	51032	50466	52250	51250	86	15400	100	37150	100	1	85953502	43407	-5.30	0.74	12	0.14	-9531.00	68250.00	74100	20220729	-31.85	41900	20221026	20.53	73300	-31.11	20230410	49800	1.41	20230628	74100	-31.85	20220729	41900	20.53	20221026	0.34	Y	251270	100	85 억	19727253	N	N	20849	N	N
21	20230628	130923	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	51000	-600	5	-1.16	5195585450	102701	92.11	51800	52000	49800	67000	36200	51600	50589.43	22.95	100	-707	52466	52032	51466	51032	50466	52250	51250	86	15400	100	37150	100	1	85953502	43836	-5.35	0.75	12	0.12	-9531.00	68250.00	74100	20220729	-31.17	41900	20221026	21.72	73300	-30.42	20230410	49800	2.41	20230628	74100	-31.17	20220729	41900	21.72	20221026	0.34	Y	251270	100	85 억	19727253	N	N	20849	N	N
22	20230628	120935	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	50600	-1000	5	-1.94	4400735250	87075	78.09	51800	52000	49800	67000	36200	51600	50539.60	22.95	100	-5869	52466	52032	51466	51032	50466	52250	51250	86	15400	100	37150	100	1	85953502	43492	-5.31	0.74	12	0.10	-9531.00	68250.00	74100	20220729	-31.71	41900	20221026	20.76	73300	-30.97	20230410	49800	1.61	20230628	74100	-31.71	20220729	41900	20.76	20221026	0.34	Y	251270	100	85 억	19727253	N	N	20849	N	N
23	20230628	110930	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	50200	-1400	5	-2.71	3463253850	68450	61.39	51800	52000	49800	67000	36200	51600	50595.38	22.95	100	-8607	52466	52032	51466	51032	50466	52250	51250	86	15400	100	37150	100	1	85953502	43149	-5.27	0.74	12	0.08	-9531.00	68250.00	74100	20220729	-32.25	41900	20221026	19.81	73300	-31.51	20230410	49800	0.80	20230628	74100	-32.25	20220729	41900	19.81	20221026	0.34	Y	251270	100	85 억	19727253	N	N	20849	N	N
24	20230628	100930	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	50100	-1500	5	-2.91	2359764900	46389	41.60	51800	52000	50000	67000	36200	51600	50869.06	22.95	100	-5988	52466	52032	51466	51032	50466	52250	51250	86	15400	100	37150	100	1	85953502	43063	-5.26	0.73	12	0.05	-9531.00	68250.00	74100	20220729	-32.39	41900	20221026	19.57	73300	-31.65	20230410	50000	0.20	20230628	74100	-32.39	20220729	41900	19.57	20221026	0.34	Y	251270	100	85 억	19727253	N	N	20849	N	N
25	20230628	090926	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	51500	-100	5	-0.19	218354200	4214	3.78	51800	52000	51500	67000	36200	51600	51816.37	22.95	100	-2049	52466	52032	51466	51032	50466	52250	51250	86	15400	100	37150	100	1	85953502	44266	-5.40	0.75	12	0.00	-9531.00	68250.00	74100	20220729	-30.50	41900	20221026	22.91	73300	-29.74	20230410	50900	1.18	20230627	74100	-30.50	20220729	41900	22.91	20221026	0.34	Y	251270	100	85 억	19727253	N	N	20849	N	N
26	20230627	160925	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	51600	-100	5	-0.19	5729012800	111301	119.41	51500	51900	50900	67200	36200	51700	51473.13	22.93	0	20699	53300	52500	51900	51100	50500	52900	51500	86	15500	100	37220	100	1	85953502	44352	-5.41	0.76	12	0.13	-9531.00	68250.00	74100	20220729	-30.36	41900	20221026	23.15	73300	-29.60	20230410	50900	1.38	20230627	74100	-30.36	20220729	41900	23.15	20221026	0.34	Y	251270	100	85 억	19705455	N	N	20849	N	N
27	20230627	150932	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	51600	-100	5	-0.19	5201924200	101082	108.44	51500	51900	50900	67200	36200	51700	51462.40	22.93	0	21771	53300	52500	51900	51100	50500	52900	51500	86	15500	100	37220	100	1	85953502	44352	-5.41	0.76	12	0.12	-9531.00	68250.00	74100	20220729	-30.36	41900	20221026	23.15	73300	-29.60	20230410	50900	1.38	20230627	74100	-30.36	20220729	41900	23.15	20221026	0.34	Y	251270	100	85 억	19705455	N	N	15004	N	N
28	20230627	140942	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	51500	-200	5	-0.39	4500292000	87463	93.83	51500	51900	50900	67200	36200	51700	51453.64	22.93	0	18184	53300	52500	51900	51100	50500	52900	51500	86	15500	100	37220	100	1	85953502	44266	-5.40	0.75	12	0.10	-9531.00	68250.00	74100	20220729	-30.50	41900	20221026	22.91	73300	-29.74	20230410	50900	1.18	20230627	74100	-30.50	20220729	41900	22.91	20221026	0.34	Y	251270	100	85 억	19705455	N	N	15004	N	N
29	20230627	130939	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	51600	-100	5	-0.19	3943732100	76682	82.27	51500	51900	50900	67200	36200	51700	51429.66	22.93	0	15938	53300	52500	51900	51100	50500	52900	51500	86	15500	100	37220	100	1	85953502	44352	-5.41	0.76	12	0.09	-9531.00	68250.00	74100	20220729	-30.36	41900	20221026	23.15	73300	-29.60	20230410	50900	1.38	20230627	74100	-30.36	20220729	41900	23.15	20221026	0.34	Y	251270	100	85 억	19705455	N	N	15004	N	N
30	20230627	120940	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	51400	-300	5	-0.58	3366702200	65471	70.24	51500	51900	50900	67200	36200	51700	51422.76	22.93	0	12950	53300	52500	51900	51100	50500	52900	51500	86	15500	100	37220	100	1	85953502	44180	-5.39	0.75	12	0.08	-9531.00	68250.00	74100	20220729	-30.63	41900	20221026	22.67	73300	-29.88	20230410	50900	0.98	20230627	74100	-30.63	20220729	41900	22.67	20221026	0.34	Y	251270	100	85 억	19705455	N	N	15004	N	N
31	20230627	110949	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	51700	0	3	0.00	2785215500	54176	58.12	51500	51900	50900	67200	36200	51700	51410.45	22.93	0	10569	53300	52500	51900	51100	50500	52900	51500	86	15500	100	37220	100	1	85953502	44438	-5.42	0.76	12	0.06	-9531.00	68250.00	74100	20220729	-30.23	41900	20221026	23.39	73300	-29.47	20230410	50900	1.57	20230627	74100	-30.23	20220729	41900	23.39	20221026	0.34	Y	251270	100	85 억	19705455	N	N	15004	N	N
32	20230627	100920	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	51600	-100	5	-0.19	1657236100	32279	34.63	51500	51800	50900	67200	36200	51700	51340.89	22.93	0	3599	53300	52500	51900	51100	50500	52900	51500	86	15500	100	37220	100	1	85953502	44352	-5.41	0.76	12	0.04	-9531.00	68250.00	74100	20220729	-30.36	41900	20221026	23.15	73300	-29.60	20230410	50900	1.38	20230627	74100	-30.36	20220729	41900	23.15	20221026	0.34	Y	251270	100	85 억	19705455	N	N	15004	N	N
33	20230627	090925	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	51700	0	3	0.00	280889700	5455	5.85	51500	51700	51300	67200	36200	51700	51491.77	22.93	0	1014	53300	52500	51900	51100	50500	52900	51500	86	15500	100	37220	100	1	85953502	44438	-5.42	0.76	12	0.01	-9531.00	68250.00	74100	20220729	-30.23	41900	20221026	23.39	73300	-29.47	20230410	51100	1.17	20230106	74100	-30.23	20220729	41900	23.39	20221026	0.34	Y	251270	100	85 억	19705455	N	N	15004	N	N
34	20230626	160924	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	51700	-200	5	-0.39	4820865700	93022	77.62	51600	52700	51300	67400	36400	51900	51825.08	22.92	0	6503	52700	52300	52000	51600	51300	52250	51550	86	15500	100	37360	100	1	85953502	44438	-5.42	0.76	12	0.11	-9531.00	68250.00	74100	20220729	-30.23	41900	20221026	23.39	73300	-29.47	20230410	51100	1.17	20230106	74100	-30.23	20220729	41900	23.39	20221026	0.35	Y	251270	100	85 억	19697178	N	N	15004	N	N
35	20230626	150930	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	51500	-400	5	-0.77	4196069000	80921	67.52	51600	52700	51300	67400	36400	51900	51853.89	22.92	0	5955	52700	52300	52000	51600	51300	52250	51550	86	15500	100	37360	100	1	85953502	44266	-5.40	0.75	12	0.09	-9531.00	68250.00	74100	20220729	-30.50	41900	20221026	22.91	73300	-29.74	20230410	51100	0.78	20230106	74100	-30.50	20220729	41900	22.91	20221026	0.35	Y	251270	100	85 억	19697178	N	N	11746	N	N
36	20230626	140928	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	51500	-400	5	-0.77	3358280000	64639	53.94	51600	52700	51300	67400	36400	51900	51954.39	22.92	0	3111	52700	52300	52000	51600	51300	52250	51550	86	15500	100	37360	100	1	85953502	44266	-5.40	0.75	12	0.08	-9531.00	68250.00	74100	20220729	-30.50	41900	20221026	22.91	73300	-29.74	20230410	51100	0.78	20230106	74100	-30.50	20220729	41900	22.91	20221026	0.35	Y	251270	100	85 억	19697178	N	N	11746	N	N
37	20230626	130922	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	51800	-100	5	-0.19	2410259700	46257	38.60	51600	52700	51500	67400	36400	51900	52105.84	22.92	0	3012	52700	52300	52000	51600	51300	52250	51550	86	15500	100	37360	100	1	85953502	44524	-5.43	0.76	12	0.05	-9531.00	68250.00	74100	20220729	-30.09	41900	20221026	23.63	73300	-29.33	20230410	51100	1.37	20230106	74100	-30.09	20220729	41900	23.63	20221026	0.35	Y	251270	100	85 억	19697178	N	N	11746	N	N
38	20230626	120925	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	51900	0	3	0.00	2059412700	39497	32.96	51600	52700	51500	67400	36400	51900	52140.99	22.92	0	2721	52700	52300	52000	51600	51300	52250	51550	86	15500	100	37360	100	1	85953502	44610	-5.45	0.76	12	0.05	-9531.00	68250.00	74100	20220729	-29.96	41900	20221026	23.87	73300	-29.20	20230410	51100	1.57	20230106	74100	-29.96	20220729	41900	23.87	20221026	0.35	Y	251270	100	85 억	19697178	N	N	11746	N	N
39	20230626	110923	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	52300	400	2	0.77	1801894000	34547	28.83	51600	52700	51500	67400	36400	51900	52157.76	22.92	0	2003	52700	52300	52000	51600	51300	52250	51550	86	15500	100	37360	100	1	85953502	44954	-5.49	0.77	12	0.04	-9531.00	68250.00	74100	20220729	-29.42	41900	20221026	24.82	73300	-28.65	20230410	51100	2.35	20230106	74100	-29.42	20220729	41900	24.82	20221026	0.35	Y	251270	100	85 억	19697178	N	N	11746	N	N
40	20230626	100923	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	52500	600	2	1.16	1166071600	22419	18.71	51600	52600	51500	67400	36400	51900	52012.65	22.92	0	2192	52700	52300	52000	51600	51300	52250	51550	86	15500	100	37360	100	1	85953502	45126	-5.51	0.77	12	0.03	-9531.00	68250.00	74100	20220729	-29.15	41900	20221026	25.30	73300	-28.38	20230410	51100	2.74	20230106	74100	-29.15	20220729	41900	25.30	20221026	0.35	Y	251270	100	85 억	19697178	N	N	11746	N	N
41	20230626	090926	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	51700	-200	5	-0.39	307332600	5941	4.96	51600	52100	51500	67400	36400	51900	51730.79	22.92	0	-906	52700	52300	52000	51600	51300	52250	51550	86	15500	100	37360	100	1	85953502	44438	-5.42	0.76	12	0.01	-9531.00	68250.00	74100	20220729	-30.23	41900	20221026	23.39	73300	-29.47	20230410	51100	1.17	20230106	74100	-30.23	20220729	41900	23.39	20221026	0.35	Y	251270	100	85 억	19697178	N	N	11746	N	N
42	20230623	182032	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	51900	-600	5	-1.14	6228256600	119840	120.09	51900	52400	51700	68200	36800	52500	51970.58	22.88	0	33392	53766	53132	52566	51932	51366	53100	51900	86	15700	100	37800	100	1	85953502	44610	-5.45	0.76	12	0.14	-9531.00	68250.00	74100	20220729	-29.96	41900	20221026	23.87	73300	-29.20	20230410	51100	1.57	20230106	74100	-29.96	20220729	41900	23.87	20221026	0.34	Y	251270	100	85 억	19668147	N	N	11746	N	N
43	20230623	140741	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	52000	-500	5	-0.95	5058417400	97320	97.53	51900	52400	51700	68200	36800	52500	51977.11	22.88	0	30224	53766	53132	52566	51932	51366	53100	51900	86	15700	100	37800	100	1	85953502	44696	-5.46	0.76	12	0.11	-9531.00	68250.00	74100	20220729	-29.82	41900	20221026	24.11	73300	-29.06	20230410	51100	1.76	20230106	74100	-29.82	20220729	41900	24.11	20221026	0.34	Y	251270	100	85 억	19668147	N	N	22821	N	N
44	20230622	160705	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	52500	0	3	0.00	5186515200	98876	68.91	52500	53200	52000	68200	36800	52500	52454.59	22.86	100	6461	54766	53632	52866	51732	50966	53250	51350	86	15700	100	37800	100	1	85953502	45126	-5.51	0.77	12	0.12	-9531.00	68250.00	74100	20220729	-29.15	41900	20221026	25.30	73300	-28.38	20230410	51100	2.74	20230106	74100	-29.15	20220729	41900	25.30	20221026	0.35	Y	251270	100	85 억	19647938	N	N	22821	N	N
45	20230622	150646	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	52300	-200	5	-0.38	3684738700	70241	48.96	52500	53200	52000	68200	36800	52500	52458.52	22.86	100	11175	54766	53632	52866	51732	50966	53250	51350	86	15700	100	37800	100	1	85953502	44954	-5.49	0.77	12	0.08	-9531.00	68250.00	74100	20220729	-29.42	41900	20221026	24.82	73300	-28.65	20230410	51100	2.35	20230106	74100	-29.42	20220729	41900	24.82	20221026	0.35	Y	251270	100	85 억	19647938	N	N	24990	N	N
46	20230622	140905	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	52300	-200	5	-0.38	3052891500	58166	40.54	52500	53200	52000	68200	36800	52500	52485.84	22.86	100	11919	54766	53632	52866	51732	50966	53250	51350	86	15700	100	37800	100	1	85953502	44954	-5.49	0.77	12	0.07	-9531.00	68250.00	74100	20220729	-29.42	41900	20221026	24.82	73300	-28.65	20230410	51100	2.35	20230106	74100	-29.42	20220729	41900	24.82	20221026	0.35	Y	251270	100	85 억	19647938	N	N	24990	N	N
47	20230622	130634	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	52500	0	3	0.00	2629600300	50085	34.91	52500	53200	52000	68200	36800	52500	52502.75	22.86	100	11182	54766	53632	52866	51732	50966	53250	51350	86	15700	100	37800	100	1	85953502	45126	-5.51	0.77	12	0.06	-9531.00	68250.00	74100	20220729	-29.15	41900	20221026	25.30	73300	-28.38	20230410	51100	2.74	20230106	74100	-29.15	20220729	41900	25.30	20221026	0.35	Y	251270	100	85 억	19647938	N	N	24990	N	N
48	20230622	120217	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	52600	100	2	0.19	2302653300	43850	30.56	52500	53200	52000	68200	36800	52500	52512.05	22.86	100	8981	54766	53632	52866	51732	50966	53250	51350	86	15700	100	37800	100	1	85953502	45212	-5.52	0.77	12	0.05	-9531.00	68250.00	74100	20220729	-29.01	41900	20221026	25.54	73300	-28.24	20230410	51100	2.94	20230106	74100	-29.01	20220729	41900	25.54	20221026	0.35	Y	251270	100	85 억	19647938	N	N	24990	N	N
49	20230622	110728	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	52400	-100	5	-0.19	1645616500	31348	21.85	52500	53200	52000	68200	36800	52500	52495.10	22.86	100	5073	54766	53632	52866	51732	50966	53250	51350	86	15700	100	37800	100	1	85953502	45040	-5.50	0.77	12	0.04	-9531.00	68250.00	74100	20220729	-29.28	41900	20221026	25.06	73300	-28.51	20230410	51100	2.54	20230106	74100	-29.28	20220729	41900	25.06	20221026	0.35	Y	251270	100	85 억	19647938	N	N	24990	N	N
50	20230622	100743	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	52500	0	3	0.00	828640500	15714	10.95	52500	53200	52200	68200	36800	52500	52732.63	22.86	100	5557	54766	53632	52866	51732	50966	53250	51350	86	15700	100	37800	100	1	85953502	45126	-5.51	0.77	12	0.02	-9531.00	68250.00	74100	20220729	-29.15	41900	20221026	25.30	73300	-28.38	20230410	51100	2.74	20230106	74100	-29.15	20220729	41900	25.30	20221026	0.35	Y	251270	100	85 억	19647938	N	N	24990	N	N
51	20230622	090236	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	52500	0	3	0.00	83268700	1590	1.11	52500	52600	52200	68200	36800	52500	52370.25	22.86	100	454	54766	53632	52866	51732	50966	53250	51350	86	15700	100	37800	100	1	85953502	45126	-5.51	0.77	12	0.00	-9531.00	68250.00	74100	20220729	-29.15	41900	20221026	25.30	73300	-28.38	20230410	51100	2.74	20230106	74100	-29.15	20220729	41900	25.30	20221026	0.35	Y	251270	100	85 억	19647938	N	N	24990	N	N
52	20230621	160742	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	52500	-1200	5	-2.23	7563486400	143240	147.57	53800	54000	52100	69800	37600	53700	52802.92	22.85	100	-11919	54966	54332	53666	53032	52366	54650	53350	86	16100	100	38660	100	1	85953502	45126	-5.51	0.77	12	0.17	-9531.00	68250.00	74100	20220729	-29.15	41900	20221026	25.30	73300	-28.38	20230410	51100	2.74	20230106	74100	-29.15	20220729	41900	25.30	20221026	0.34	Y	251270	100	85 억	19643733	N	N	24978	N	N
53	20230621	150506	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	52500	-1200	5	-2.23	6491821900	122805	126.52	53800	54000	52100	69800	37600	53700	52862.78	22.85	100	-12350	54966	54332	53666	53032	52366	54650	53350	86	16100	100	38660	100	1	85953502	45126	-5.51	0.77	12	0.14	-9531.00	68250.00	74100	20220729	-29.15	41900	20221026	25.30	73300	-28.38	20230410	51100	2.74	20230106	74100	-29.15	20220729	41900	25.30	20221026	0.34	Y	251270	100	85 억	19643733	N	N	20605	N	N
54	20230621	140212	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	52600	-1100	5	-2.05	4627825300	87248	89.89	53800	54000	52500	69800	37600	53700	53042.12	22.85	100	-13227	54966	54332	53666	53032	52366	54650	53350	86	16100	100	38660	100	1	85953502	45212	-5.52	0.77	12	0.10	-9531.00	68250.00	74100	20220729	-29.01	41900	20221026	25.54	73300	-28.24	20230410	51100	2.94	20230106	74100	-29.01	20220729	41900	25.54	20221026	0.34	Y	251270	100	85 억	19643733	N	N	20605	N	N
55	20230621	130933	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	52800	-900	5	-1.68	3746400100	70515	72.65	53800	54000	52700	69800	37600	53700	53129.04	22.85	100	-11421	54966	54332	53666	53032	52366	54650	53350	86	16100	100	38660	100	1	85953502	45383	-5.54	0.77	12	0.08	-9531.00	68250.00	74100	20220729	-28.74	41900	20221026	26.01	73300	-27.97	20230410	51100	3.33	20230106	74100	-28.74	20220729	41900	26.01	20221026	0.34	Y	251270	100	85 억	19643733	N	N	20605	N	N
56	20230621	120359	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	53100	-600	5	-1.12	2954294900	55546	57.22	53800	54000	52700	69800	37600	53700	53186.36	22.85	100	-9133	54966	54332	53666	53032	52366	54650	53350	86	16100	100	38660	100	1	85953502	45641	-5.57	0.78	12	0.06	-9531.00	68250.00	74100	20220729	-28.34	41900	20221026	26.73	73300	-27.56	20230410	51100	3.91	20230106	74100	-28.34	20220729	41900	26.73	20221026	0.34	Y	251270	100	85 억	19643733	N	N	20605	N	N
57	20230621	110715	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	53300	-400	5	-0.74	2601969900	48924	50.40	53800	54000	52700	69800	37600	53700	53183.81	22.85	100	-8826	54966	54332	53666	53032	52366	54650	53350	86	16100	100	38660	100	1	85953502	45813	-5.59	0.78	12	0.06	-9531.00	68250.00	74100	20220729	-28.07	41900	20221026	27.21	73300	-27.29	20230410	51100	4.31	20230106	74100	-28.07	20220729	41900	27.21	20221026	0.34	Y	251270	100	85 억	19643733	N	N	20605	N	N
58	20230621	100420	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	53000	-700	5	-1.30	1924399900	36149	37.24	53800	54000	52700	69800	37600	53700	53235.09	22.85	100	-9849	54966	54332	53666	53032	52366	54650	53350	86	16100	100	38660	100	1	85953502	45555	-5.56	0.78	12	0.04	-9531.00	68250.00	74100	20220729	-28.48	41900	20221026	26.49	73300	-27.69	20230410	51100	3.72	20230106	74100	-28.48	20220729	41900	26.49	20221026	0.34	Y	251270	100	85 억	19643733	N	N	20605	N	N
59	20230621	090411	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	53600	-100	5	-0.19	320996600	6002	6.18	53800	54000	53100	69800	37600	53700	53481.24	22.85	100	-2285	54966	54332	53666	53032	52366	54650	53350	86	16100	100	38660	100	1	85953502	46071	-5.62	0.79	12	0.01	-9531.00	68250.00	74100	20220729	-27.67	41900	20221026	27.92	73300	-26.88	20230410	51100	4.89	20230106	74100	-27.67	20220729	41900	27.92	20221026	0.34	Y	251270	100	85 억	19643733	N	N	20605	N	N
60	20230620	160316	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	53700	200	2	0.37	5188114300	96311	60.87	53000	54300	53000	69500	37500	53500	53869.11	22.83	-136577	5408	55566	54532	53766	52732	51966	54150	52350	86	16000	100	38520	100	1	85953502	46157	-5.63	0.79	12	0.11	-9531.00	68250.00	74100	20220729	-27.53	41900	20221026	28.16	73300	-26.74	20230410	51100	5.09	20230106	74100	-27.53	20220729	41900	28.16	20221026	0.35	Y	251270	100	85 억	19623836	N	N	20605	N	N
61	20230620	150859	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	53600	100	2	0.19	4490104500	83307	52.65	53000	54300	53000	69500	37500	53500	53898.42	22.83	-136577	4255	55566	54532	53766	52732	51966	54150	52350	86	16000	100	38520	100	1	85953502	46071	-5.62	0.79	12	0.10	-9531.00	68250.00	74100	20220729	-27.67	41900	20221026	27.92	73300	-26.88	20230410	51100	4.89	20230106	74100	-27.67	20220729	41900	27.92	20221026	0.35	Y	251270	100	85 억	19623836	N	N	11924	N	N
62	20230620	140617	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	54000	500	2	0.93	3522965800	65319	41.28	53000	54300	53000	69500	37500	53500	53934.97	22.83	-136577	6541	55566	54532	53766	52732	51966	54150	52350	86	16000	100	38520	100	1	85953502	46415	-5.67	0.79	12	0.08	-9531.00	68250.00	74100	20220729	-27.13	41900	20221026	28.88	73300	-26.33	20230410	51100	5.68	20230106	74100	-27.13	20220729	41900	28.88	20221026	0.35	Y	251270	100	85 억	19623836	N	N	11924	N	N
63	20230620	130200	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	54000	500	2	0.93	2972756900	55151	34.86	53000	54300	53000	69500	37500	53500	53902.35	22.83	-136577	6135	55566	54532	53766	52732	51966	54150	52350	86	16000	100	38520	100	1	85953502	46415	-5.67	0.79	12	0.06	-9531.00	68250.00	74100	20220729	-27.13	41900	20221026	28.88	73300	-26.33	20230410	51100	5.68	20230106	74100	-27.13	20220729	41900	28.88	20221026	0.35	Y	251270	100	85 억	19623836	N	N	11924	N	N
64	20230620	120313	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	53900	400	2	0.75	2487245700	46132	29.16	53000	54300	53000	69500	37500	53500	53916.11	22.83	-136577	5402	55566	54532	53766	52732	51966	54150	52350	86	16000	100	38520	100	1	85953502	46329	-5.66	0.79	12	0.05	-9531.00	68250.00	74100	20220729	-27.26	41900	20221026	28.64	73300	-26.47	20230410	51100	5.48	20230106	74100	-27.26	20220729	41900	28.64	20221026	0.35	Y	251270	100	85 억	19623836	N	N	11924	N	N
65	20230620	110152	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	54000	500	2	0.93	2081948400	38622	24.41	53000	54300	53000	69500	37500	53500	53906.07	22.83	-136577	3850	55566	54532	53766	52732	51966	54150	52350	86	16000	100	38520	100	1	85953502	46415	-5.67	0.79	12	0.04	-9531.00	68250.00	74100	20220729	-27.13	41900	20221026	28.88	73300	-26.33	20230410	51100	5.68	20230106	74100	-27.13	20220729	41900	28.88	20221026	0.35	Y	251270	100	85 억	19623836	N	N	11924	N	N
66	20230620	101030	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	54100	600	2	1.12	1395345800	25916	16.38	53000	54300	53000	69500	37500	53500	53841.48	22.83	-136577	1468	55566	54532	53766	52732	51966	54150	52350	86	16000	100	38520	100	1	85953502	46501	-5.68	0.79	12	0.03	-9531.00	68250.00	74100	20220729	-26.99	41900	20221026	29.12	73300	-26.19	20230410	51100	5.87	20230106	74100	-26.99	20220729	41900	29.12	20221026	0.35	Y	251270	100	85 억	19623836	N	N	11924	N	N
67	20230620	090320	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	53400	-100	5	-0.19	131300400	2467	1.56	53000	53400	53000	69500	37500	53500	53219.40	22.83	-136577	-1540	55566	54532	53766	52732	51966	54150	52350	86	16000	100	38520	100	1	85953502	45899	-5.60	0.78	12	0.00	-9531.00	68250.00	74100	20220729	-27.94	41900	20221026	27.45	73300	-27.15	20230410	51100	4.50	20230106	74100	-27.94	20220729	41900	27.45	20221026	0.35	Y	251270	100	85 억	19623836	N	N	11924	N	N
68	20230619	160405	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	53500	-1100	5	-2.01	8437220100	157730	50.07	54500	54800	53000	70900	38300	54600	53491.52	22.81	0	-10687	56400	55500	54800	53900	53200	55950	54350	86	16300	100	39310	100	1	85953502	45985	-5.61	0.78	12	0.18	-9531.00	68250.00	74100	20220729	-27.80	41900	20221026	27.68	73300	-27.01	20230410	51100	4.70	20230106	74100	-27.80	20220729	41900	27.68	20221026	0.33	Y	251270	100	85 억	19605856	N	N	11924	N	N
69	20230619	150107	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	53400	-1200	5	-2.20	7525866200	140687	44.66	54500	54800	53000	70900	38300	54600	53493.69	22.81	0	-13263	56400	55500	54800	53900	53200	55950	54350	86	16300	100	39310	100	1	85953502	45899	-5.60	0.78	12	0.16	-9531.00	68250.00	74100	20220729	-27.94	41900	20221026	27.45	73300	-27.15	20230410	51100	4.50	20230106	74100	-27.94	20220729	41900	27.45	20221026	0.33	Y	251270	100	85 억	19605856	N	N	31680	N	N
70	20230619	140857	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	53200	-1400	5	-2.56	6230972800	116430	36.96	54500	54800	53000	70900	38300	54600	53516.90	22.81	0	-14490	56400	55500	54800	53900	53200	55950	54350	86	16300	100	39310	100	1	85953502	45727	-5.58	0.78	12	0.14	-9531.00	68250.00	74100	20220729	-28.21	41900	20221026	26.97	73300	-27.42	20230410	51100	4.11	20230106	74100	-28.21	20220729	41900	26.97	20221026	0.33	Y	251270	100	85 억	19605856	N	N	31680	N	N
71	20230619	130429	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	53300	-1300	5	-2.38	4642653200	86541	27.47	54500	54800	53100	70900	38300	54600	53646.86	22.81	0	-16815	56400	55500	54800	53900	53200	55950	54350	86	16300	100	39310	100	1	85953502	45813	-5.59	0.78	12	0.10	-9531.00	68250.00	74100	20220729	-28.07	41900	20221026	27.21	73300	-27.29	20230410	51100	4.31	20230106	74100	-28.07	20220729	41900	27.21	20221026	0.33	Y	251270	100	85 억	19605856	N	N	31680	N	N
72	20230619	120401	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	53400	-1200	5	-2.20	3852944000	71730	22.77	54500	54800	53100	70900	38300	54600	53714.54	22.81	0	-15533	56400	55500	54800	53900	53200	55950	54350	86	16300	100	39310	100	1	85953502	45899	-5.60	0.78	12	0.08	-9531.00	68250.00	74100	20220729	-27.94	41900	20221026	27.45	73300	-27.15	20230410	51100	4.50	20230106	74100	-27.94	20220729	41900	27.45	20221026	0.33	Y	251270	100	85 억	19605856	N	N	31680	N	N
73	20230619	110803	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	53300	-1300	5	-2.38	3228883900	60054	19.06	54500	54800	53100	70900	38300	54600	53766.34	22.81	0	-16687	56400	55500	54800	53900	53200	55950	54350	86	16300	100	39310	100	1	85953502	45813	-5.59	0.78	12	0.07	-9531.00	68250.00	74100	20220729	-28.07	41900	20221026	27.21	73300	-27.29	20230410	51100	4.31	20230106	74100	-28.07	20220729	41900	27.21	20221026	0.33	Y	251270	100	85 억	19605856	N	N	31680	N	N
74	20230619	101016	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	53700	-900	5	-1.65	2275161100	42207	13.40	54500	54800	53500	70900	38300	54600	53904.83	22.81	0	-11232	56400	55500	54800	53900	53200	55950	54350	86	16300	100	39310	100	1	85953502	46157	-5.63	0.79	12	0.05	-9531.00	68250.00	74100	20220729	-27.53	41900	20221026	28.16	73300	-26.74	20230410	51100	5.09	20230106	74100	-27.53	20220729	41900	28.16	20221026	0.33	Y	251270	100	85 억	19605856	N	N	31680	N	N
75	20230619	090706	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	54200	-400	5	-0.73	255956800	4704	1.49	54500	54800	54000	70900	38300	54600	54412.59	22.81	0	-1731	56400	55500	54800	53900	53200	55950	54350	86	16300	100	39310	100	1	85953502	46587	-5.69	0.79	12	0.01	-9531.00	68250.00	74100	20220729	-26.86	41900	20221026	29.36	73300	-26.06	20230410	51100	6.07	20230106	74100	-26.86	20220729	41900	29.36	20221026	0.33	Y	251270	100	85 억	19605856	N	N	31680	N	N
76	20230616	160607	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	54600	600	2	1.11	17217408100	314504	121.60	54100	55700	54100	70200	37800	54000	54744.67	22.73	100	76141	56866	55432	54566	53132	52266	55000	52700	86	16200	100	38880	100	1	85953502	46931	-5.73	0.80	12	0.37	-9531.00	68250.00	75200	20220615	-27.39	41900	20221026	30.31	73300	-25.51	20230410	51100	6.85	20230106	74100	-26.32	20220729	41900	30.31	20221026	0.32	Y	251270	100	85 억	19536404	N	N	31680	N	N
77	20230616	150933	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	54800	800	2	1.48	7262149400	132140	51.09	54100	55700	54100	70200	37800	54000	54957.99	22.73	100	55636	56866	55432	54566	53132	52266	55000	52700	86	16200	100	38880	100	1	85953502	47103	-5.75	0.80	12	0.15	-9531.00	68250.00	75200	20220615	-27.13	41900	20221026	30.79	73300	-25.24	20230410	51100	7.24	20230106	74100	-26.05	20220729	41900	30.79	20221026	0.32	Y	251270	100	85 억	19536404	N	N	24826	N	N
78	20230616	140923	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	54800	800	2	1.48	6222445600	113156	43.75	54100	55700	54100	70200	37800	54000	54989.97	22.73	100	50522	56866	55432	54566	53132	52266	55000	52700	86	16200	100	38880	100	1	85953502	47103	-5.75	0.80	12	0.13	-9531.00	68250.00	75200	20220615	-27.13	41900	20221026	30.79	73300	-25.24	20230410	51100	7.24	20230106	74100	-26.05	20220729	41900	30.79	20221026	0.32	Y	251270	100	85 억	19536404	N	N	24826	N	N
79	20230616	130706	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	55100	1100	2	2.04	5194314800	94445	36.52	54100	55700	54100	70200	37800	54000	54998.30	22.73	100	41243	56866	55432	54566	53132	52266	55000	52700	86	16200	100	38880	100	1	85953502	47360	-5.78	0.81	12	0.11	-9531.00	68250.00	75200	20220615	-26.73	41900	20221026	31.50	73300	-24.83	20230410	51100	7.83	20230106	74100	-25.64	20220729	41900	31.50	20221026	0.32	Y	251270	100	85 억	19536404	N	N	24826	N	N
80	20230616	120919	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	54900	900	2	1.67	4277107600	77766	30.07	54100	55700	54100	70200	37800	54000	54999.71	22.73	100	33793	56866	55432	54566	53132	52266	55000	52700	86	16200	100	38880	100	1	85953502	47188	-5.76	0.80	12	0.09	-9531.00	68250.00	75200	20220615	-26.99	41900	20221026	31.03	73300	-25.10	20230410	51100	7.44	20230106	74100	-25.91	20220729	41900	31.03	20221026	0.32	Y	251270	100	85 억	19536404	N	N	24826	N	N
81	20230616	110205	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	54600	600	2	1.11	3309147000	60114	23.24	54100	55700	54100	70200	37800	54000	55047.86	22.73	100	25056	56866	55432	54566	53132	52266	55000	52700	86	16200	100	38880	100	1	85953502	46931	-5.73	0.80	12	0.07	-9531.00	68250.00	75200	20220615	-27.39	41900	20221026	30.31	73300	-25.51	20230410	51100	6.85	20230106	74100	-26.32	20220729	41900	30.31	20221026	0.32	Y	251270	100	85 억	19536404	N	N	24826	N	N
82	20230616	100801	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	55000	1000	2	1.85	2520495800	45739	17.68	54100	55700	54100	70200	37800	54000	55106.05	22.73	100	21700	56866	55432	54566	53132	52266	55000	52700	86	16200	100	38880	100	1	85953502	47274	-5.77	0.81	12	0.05	-9531.00	68250.00	75200	20220615	-26.86	41900	20221026	31.26	73300	-24.97	20230410	51100	7.63	20230106	74100	-25.78	20220729	41900	31.26	20221026	0.32	Y	251270	100	85 억	19536404	N	N	24826	N	N
83	20230616	090316	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	54500	500	2	0.93	132777800	2447	0.95	54100	54600	54100	70200	37800	54000	54261.46	22.73	100	1281	56866	55432	54566	53132	52266	55000	52700	86	16200	100	38880	100	1	85953502	46845	-5.72	0.80	12	0.00	-9531.00	68250.00	75200	20220615	-27.53	41900	20221026	30.07	73300	-25.65	20230410	51100	6.65	20230106	74100	-26.45	20220729	41900	30.07	20221026	0.32	Y	251270	100	85 억	19536404	N	N	24826	N	N
84	20230615	150240	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	53800	-1700	5	-3.06	12039463900	221789	133.09	55500	56000	53700	72100	38900	55500	54283.41	22.61	200	60358	57166	56332	55666	54832	54166	56000	54500	86	16600	100	39960	100	1	85953502	46243	-5.64	0.79	12	0.26	-9531.00	68250.00	75500	20220614	-28.74	41900	20221026	28.40	73300	-26.60	20230410	51100	5.28	20230106	75200	-28.46	20220615	41900	28.40	20221026	0.31	Y	251270	100	85 억	19433876	N	N	19637	N	N
85	20230615	140757	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	53800	-1700	5	-3.06	9322278100	171340	102.82	55500	56000	53700	72100	38900	55500	54408.07	22.61	200	35761	57166	56332	55666	54832	54166	56000	54500	86	16600	100	39960	100	1	85953502	46243	-5.64	0.79	12	0.20	-9531.00	68250.00	75500	20220614	-28.74	41900	20221026	28.40	73300	-26.60	20230410	51100	5.28	20230106	75200	-28.46	20220615	41900	28.40	20221026	0.31	Y	251270	100	85 억	19433876	N	N	19637	N	N
86	20230615	130543	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	54100	-1400	5	-2.52	6233217900	113973	68.39	55500	56000	54100	72100	38900	55500	54690.30	22.61	200	20217	57166	56332	55666	54832	54166	56000	54500	86	16600	100	39960	100	1	85953502	46501	-5.68	0.79	12	0.13	-9531.00	68250.00	75500	20220614	-28.34	41900	20221026	29.12	73300	-26.19	20230410	51100	5.87	20230106	75200	-28.06	20220615	41900	29.12	20221026	0.31	Y	251270	100	85 억	19433876	N	N	19637	N	N
87	20230615	120729	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	54200	-1300	5	-2.34	4996053500	91145	54.69	55500	56000	54100	72100	38900	55500	54814.35	22.61	200	11623	57166	56332	55666	54832	54166	56000	54500	86	16600	100	39960	100	1	85953502	46587	-5.69	0.79	12	0.11	-9531.00	68250.00	75500	20220614	-28.21	41900	20221026	29.36	73300	-26.06	20230410	51100	6.07	20230106	75200	-27.93	20220615	41900	29.36	20221026	0.31	Y	251270	100	85 억	19433876	N	N	19637	N	N
88	20230615	110306	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	54400	-1100	5	-1.98	3358771500	60979	36.59	55500	56000	54300	72100	38900	55500	55080.79	22.61	200	3378	57166	56332	55666	54832	54166	56000	54500	86	16600	100	39960	100	1	85953502	46759	-5.71	0.80	12	0.07	-9531.00	68250.00	75500	20220614	-27.95	41900	20221026	29.83	73300	-25.78	20230410	51100	6.46	20230106	75200	-27.66	20220615	41900	29.83	20221026	0.31	Y	251270	100	85 억	19433876	N	N	19637	N	N
89	20230611	184648	55	40.00	KOSPI200	서비스업	N	N	N	Y	40	N	55900	-1100	5	-1.93	11623113900	207620	89.82	57500	57500	55400	74100	39900	57000	55983.07	22.62	-22269	-43984	58533	57766	56733	55966	54933	58150	56350	86	17100	100	41040	100	1	85953502	48048	-5.87	0.82	12	0.24	-9531.00	68250.00	82100	20220608	-31.91	41900	20221026	33.41	73300	-23.74	20230410	51100	9.39	20230106	81500	-31.41	20220609	41900	33.41	20221026	0.32	Y	251270	100	85 억	19439886	N	N	45157	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History