KissMeData/326030/price/prices-20230601.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

41 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	161038	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	80900	-1100	5	-1.34	6326958300	77850	57.86	82100	82700	80500	106600	57400	82000	81271.13	6.79	0	-3035	84600	83300	81800	80500	79000	83950	81150	392	24600	500	62320	100	1	78313250	63355	-45.45	20.01	12	0.10	-1780.00	4042.00	87300	20230621	-7.33	50900	20221013	58.94	87300	-7.33	20230621	57600	40.45	20230316	87300	-7.33	20230621	50900	58.94	20221013	0.34	Y	326030	500	391 억	5315150	N	N	7852	N	N
3	20230630	151040	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	80900	-1100	5	-1.34	5072072400	62337	46.33	82100	82700	80500	106600	57400	82000	81364.85	6.79	0	-4433	84600	83300	81800	80500	79000	83950	81150	392	24600	500	62320	100	1	78313250	63355	-45.45	20.01	12	0.08	-1780.00	4042.00	87300	20230621	-7.33	50900	20221013	58.94	87300	-7.33	20230621	57600	40.45	20230316	87300	-7.33	20230621	50900	58.94	20221013	0.34	Y	326030	500	391 억	5315150	N	N	20299	N	N
4	20230630	141040	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	81100	-900	5	-1.10	3935146000	48303	35.90	82100	82700	80500	106600	57400	82000	81467.39	6.79	0	-2181	84600	83300	81800	80500	79000	83950	81150	392	24600	500	62320	100	1	78313250	63512	-45.56	20.06	12	0.06	-1780.00	4042.00	87300	20230621	-7.10	50900	20221013	59.33	87300	-7.10	20230621	57600	40.80	20230316	87300	-7.10	20230621	50900	59.33	20221013	0.34	Y	326030	500	391 억	5315150	N	N	20299	N	N
5	20230630	131038	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	81200	-800	5	-0.98	3225537400	39559	29.40	82100	82700	80500	106600	57400	82000	81536.80	6.79	0	-379	84600	83300	81800	80500	79000	83950	81150	392	24600	500	62320	100	1	78313250	63590	-45.62	20.09	12	0.05	-1780.00	4042.00	87300	20230621	-6.99	50900	20221013	59.53	87300	-6.99	20230621	57600	40.97	20230316	87300	-6.99	20230621	50900	59.53	20221013	0.34	Y	326030	500	391 억	5315150	N	N	20299	N	N
6	20230630	121036	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	81700	-300	5	-0.37	2783345300	34135	25.37	82100	82700	80500	106600	57400	82000	81538.66	6.79	0	291	84600	83300	81800	80500	79000	83950	81150	392	24600	500	62320	100	1	78313250	63982	-45.90	20.21	12	0.04	-1780.00	4042.00	87300	20230621	-6.41	50900	20221013	60.51	87300	-6.41	20230621	57600	41.84	20230316	87300	-6.41	20230621	50900	60.51	20221013	0.34	Y	326030	500	391 억	5315150	N	N	20299	N	N
7	20230630	111031	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	81800	-200	5	-0.24	2505981400	30739	22.84	82100	82700	80500	106600	57400	82000	81523.72	6.79	0	1196	84600	83300	81800	80500	79000	83950	81150	392	24600	500	62320	100	1	78313250	64060	-45.96	20.24	12	0.04	-1780.00	4042.00	87300	20230621	-6.30	50900	20221013	60.71	87300	-6.30	20230621	57600	42.01	20230316	87300	-6.30	20230621	50900	60.71	20221013	0.34	Y	326030	500	391 억	5315150	N	N	20299	N	N
8	20230630	101039	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	81900	-100	5	-0.12	1998863800	24532	18.23	82100	82700	80500	106600	57400	82000	81478.79	6.79	0	961	84600	83300	81800	80500	79000	83950	81150	392	24600	500	62320	100	1	78313250	64139	-46.01	20.26	12	0.03	-1780.00	4042.00	87300	20230621	-6.19	50900	20221013	60.90	87300	-6.19	20230621	57600	42.19	20230316	87300	-6.19	20230621	50900	60.90	20221013	0.34	Y	326030	500	391 억	5315150	N	N	20299	N	N
9	20230630	091039	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	81500	-500	5	-0.61	406820900	4963	3.69	82100	82700	81500	106600	57400	82000	81970.47	6.79	0	-1675	84600	83300	81800	80500	79000	83950	81150	392	24600	500	62320	100	1	78313250	63825	-45.79	20.16	12	0.01	-1780.00	4042.00	87300	20230621	-6.64	50900	20221013	60.12	87300	-6.64	20230621	57600	41.49	20230316	87300	-6.64	20230621	50900	60.12	20221013	0.34	Y	326030	500	391 억	5315150	N	N	20299	N	N
10	20230629	161032	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	82000	400	2	0.49	11044647600	134350	152.24	81000	83100	80300	106000	57200	81600	82208.17	6.80	0	-6156	83133	82366	81733	80966	80333	82050	80650	392	24400	500	62010	100	1	78313250	64217	-46.07	20.29	12	0.17	-1780.00	4042.00	87300	20230621	-6.07	50900	20221013	61.10	87300	-6.07	20230621	57600	42.36	20230316	87300	-6.07	20230621	50900	61.10	20221013	0.34	Y	326030	500	391 억	5324703	N	N	20299	N	N
11	20230629	151033	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	82300	700	2	0.86	10181250000	123831	140.32	81000	83100	80300	106000	57200	81600	82219.01	6.80	0	-8761	83133	82366	81733	80966	80333	82050	80650	392	24400	500	62010	100	1	78313250	64452	-46.24	20.36	12	0.16	-1780.00	4042.00	87300	20230621	-5.73	50900	20221013	61.69	87300	-5.73	20230621	57600	42.88	20230316	87300	-5.73	20230621	50900	61.69	20221013	0.34	Y	326030	500	391 억	5324703	N	N	7464	N	N
12	20230629	141031	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	82500	900	2	1.10	8904086000	108323	122.75	81000	83100	80300	106000	57200	81600	82199.51	6.80	0	-5439	83133	82366	81733	80966	80333	82050	80650	392	24400	500	62010	100	1	78313250	64608	-46.35	20.41	12	0.14	-1780.00	4042.00	87300	20230621	-5.50	50900	20221013	62.08	87300	-5.50	20230621	57600	43.23	20230316	87300	-5.50	20230621	50900	62.08	20221013	0.34	Y	326030	500	391 억	5324703	N	N	7464	N	N
13	20230629	131029	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	82900	1300	2	1.59	7865426800	95771	108.52	81000	83100	80300	106000	57200	81600	82127.55	6.80	0	-1155	83133	82366	81733	80966	80333	82050	80650	392	24400	500	62010	100	1	78313250	64922	-46.57	20.51	12	0.12	-1780.00	4042.00	87300	20230621	-5.04	50900	20221013	62.87	87300	-5.04	20230621	57600	43.92	20230316	87300	-5.04	20230621	50900	62.87	20221013	0.34	Y	326030	500	391 억	5324703	N	N	7464	N	N
14	20230629	121034	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	82700	1100	2	1.35	6319110000	77111	87.38	81000	82800	80300	106000	57200	81600	81948.32	6.80	0	5461	83133	82366	81733	80966	80333	82050	80650	392	24400	500	62010	100	1	78313250	64765	-46.46	20.46	12	0.10	-1780.00	4042.00	87300	20230621	-5.27	50900	20221013	62.48	87300	-5.27	20230621	57600	43.58	20230316	87300	-5.27	20230621	50900	62.48	20221013	0.34	Y	326030	500	391 억	5324703	N	N	7464	N	N
15	20230629	111035	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	82400	800	2	0.98	5308038200	64855	73.49	81000	82800	80300	106000	57200	81600	81844.78	6.80	0	6615	83133	82366	81733	80966	80333	82050	80650	392	24400	500	62010	100	1	78313250	64530	-46.29	20.39	12	0.08	-1780.00	4042.00	87300	20230621	-5.61	50900	20221013	61.89	87300	-5.61	20230621	57600	43.06	20230316	87300	-5.61	20230621	50900	61.89	20221013	0.34	Y	326030	500	391 억	5324703	N	N	7464	N	N
16	20230629	101037	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	82200	600	2	0.74	2758647200	33890	38.40	81000	82300	80300	106000	57200	81600	81399.92	6.80	0	4813	83133	82366	81733	80966	80333	82050	80650	392	24400	500	62010	100	1	78313250	64373	-46.18	20.34	12	0.04	-1780.00	4042.00	87300	20230621	-5.84	50900	20221013	61.49	87300	-5.84	20230621	57600	42.71	20230316	87300	-5.84	20230621	50900	61.49	20221013	0.34	Y	326030	500	391 억	5324703	N	N	7464	N	N
17	20230629	090933	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	80800	-800	5	-0.98	470721200	5813	6.59	81000	81600	80700	106000	57200	81600	80975.18	6.80	0	-1835	83133	82366	81733	80966	80333	82050	80650	392	24400	500	62010	100	1	78313250	63277	-45.39	19.99	12	0.01	-1780.00	4042.00	87300	20230621	-7.45	50900	20221013	58.74	87300	-7.45	20230621	57600	40.28	20230316	87300	-7.45	20230621	50900	58.74	20221013	0.34	Y	326030	500	391 억	5324703	N	N	7464	N	N
18	20230628	161020	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	81600	0	3	0.00	7196252800	88085	63.19	82400	82500	81100	106000	57200	81600	81696.84	6.78	42	9883	84866	83232	82266	80632	79666	82750	80150	392	24400	500	62010	100	1	78313250	63904	-45.84	20.19	12	0.11	-1780.00	4042.00	87300	20230621	-6.53	50900	20221013	60.31	87300	-6.53	20230621	57600	41.67	20230316	87300	-6.53	20230621	50900	60.31	20221013	0.34	Y	326030	500	391 억	5313130	N	N	7464	N	N
19	20230628	151027	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	81200	-400	5	-0.49	6399321600	78307	56.18	82400	82500	81100	106000	57200	81600	81720.94	6.78	42	9883	84866	83232	82266	80632	79666	82750	80150	392	24400	500	62010	100	1	78313250	63590	-45.62	20.09	12	0.10	-1780.00	4042.00	87300	20230621	-6.99	50900	20221013	59.53	87300	-6.99	20230621	57600	40.97	20230316	87300	-6.99	20230621	50900	59.53	20221013	0.34	Y	326030	500	391 억	5313130	N	N	3411	N	N
20	20230628	141026	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	81600	0	3	0.00	4942200300	60386	43.32	82400	82500	81300	106000	57200	81600	81843.48	6.78	42	4262	84866	83232	82266	80632	79666	82750	80150	392	24400	500	62010	100	1	78313250	63904	-45.84	20.19	12	0.08	-1780.00	4042.00	87300	20230621	-6.53	50900	20221013	60.31	87300	-6.53	20230621	57600	41.67	20230316	87300	-6.53	20230621	50900	60.31	20221013	0.34	Y	326030	500	391 억	5313130	N	N	3411	N	N
21	20230628	131026	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	81700	100	2	0.12	3966180400	48419	34.74	82400	82500	81300	106000	57200	81600	81913.72	6.78	42	755	84866	83232	82266	80632	79666	82750	80150	392	24400	500	62010	100	1	78313250	63982	-45.90	20.21	12	0.06	-1780.00	4042.00	87300	20230621	-6.41	50900	20221013	60.51	87300	-6.41	20230621	57600	41.84	20230316	87300	-6.41	20230621	50900	60.51	20221013	0.34	Y	326030	500	391 억	5313130	N	N	3411	N	N
22	20230628	121038	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	82000	400	2	0.49	3175269400	38733	27.79	82400	82500	81300	106000	57200	81600	81978.40	6.78	42	324	84866	83232	82266	80632	79666	82750	80150	392	24400	500	62010	100	1	78313250	64217	-46.07	20.29	12	0.05	-1780.00	4042.00	87300	20230621	-6.07	50900	20221013	61.10	87300	-6.07	20230621	57600	42.36	20230316	87300	-6.07	20230621	50900	61.10	20221013	0.34	Y	326030	500	391 억	5313130	N	N	3411	N	N
23	20230628	111033	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	82000	400	2	0.49	2639360400	32182	23.09	82400	82500	81300	106000	57200	81600	82013.56	6.78	42	93	84866	83232	82266	80632	79666	82750	80150	392	24400	500	62010	100	1	78313250	64217	-46.07	20.29	12	0.04	-1780.00	4042.00	87300	20230621	-6.07	50900	20221013	61.10	87300	-6.07	20230621	57600	42.36	20230316	87300	-6.07	20230621	50900	61.10	20221013	0.34	Y	326030	500	391 억	5313130	N	N	3411	N	N
24	20230628	101033	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	82400	800	2	0.98	1898274800	23161	16.62	82400	82500	81300	106000	57200	81600	81959.97	6.78	42	-417	84866	83232	82266	80632	79666	82750	80150	392	24400	500	62010	100	1	78313250	64530	-46.29	20.39	12	0.03	-1780.00	4042.00	87300	20230621	-5.61	50900	20221013	61.89	87300	-5.61	20230621	57600	43.06	20230316	87300	-5.61	20230621	50900	61.89	20221013	0.34	Y	326030	500	391 억	5313130	N	N	3411	N	N
25	20230628	091029	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	81800	200	2	0.25	446247300	5443	3.90	82400	82500	81600	106000	57200	81600	81985.54	6.78	42	-1591	84866	83232	82266	80632	79666	82750	80150	392	24400	500	62010	100	1	78313250	64060	-45.96	20.24	12	0.01	-1780.00	4042.00	87300	20230621	-6.30	50900	20221013	60.71	87300	-6.30	20230621	57600	42.01	20230316	87300	-6.30	20230621	50900	60.71	20221013	0.34	Y	326030	500	391 억	5313130	N	N	3411	N	N
26	20230627	161028	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	81600	-1800	5	-2.16	11399456900	139037	89.08	82700	83900	81300	108400	58400	83400	81989.00	6.71	0	55551	86666	85032	83266	81632	79866	84150	80750	392	25000	500	63380	100	1	78313250	63904	-45.84	20.19	12	0.18	-1780.00	4042.00	87300	20230621	-6.53	50900	20221013	60.31	87300	-6.53	20230621	57600	41.67	20230316	87300	-6.53	20230621	50900	60.31	20221013	0.34	Y	326030	500	391 억	5258453	N	N	3381	N	N
27	20230627	151038	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	81500	-1900	5	-2.28	10176179900	124026	79.46	82700	83900	81300	108400	58400	83400	82048.75	6.71	0	47974	86666	85032	83266	81632	79866	84150	80750	392	25000	500	63380	100	1	78313250	63825	-45.79	20.16	12	0.16	-1780.00	4042.00	87300	20230621	-6.64	50900	20221013	60.12	87300	-6.64	20230621	57600	41.49	20230316	87300	-6.64	20230621	50900	60.12	20221013	0.34	Y	326030	500	391 억	5258453	N	N	14260	N	N
28	20230627	141046	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	81600	-1800	5	-2.16	7877742100	95837	61.40	82700	83900	81600	108400	58400	83400	82199.37	6.71	0	34581	86666	85032	83266	81632	79866	84150	80750	392	25000	500	63380	100	1	78313250	63904	-45.84	20.19	12	0.12	-1780.00	4042.00	87300	20230621	-6.53	50900	20221013	60.31	87300	-6.53	20230621	57600	41.67	20230316	87300	-6.53	20230621	50900	60.31	20221013	0.34	Y	326030	500	391 억	5258453	N	N	14260	N	N
29	20230627	131043	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	82000	-1400	5	-1.68	6566788200	79821	51.14	82700	83900	81700	108400	58400	83400	82268.92	6.71	0	31495	86666	85032	83266	81632	79866	84150	80750	392	25000	500	63380	100	1	78313250	64217	-46.07	20.29	12	0.10	-1780.00	4042.00	87300	20230621	-6.07	50900	20221013	61.10	87300	-6.07	20230621	57600	42.36	20230316	87300	-6.07	20230621	50900	61.10	20221013	0.34	Y	326030	500	391 억	5258453	N	N	14260	N	N
30	20230627	121044	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	81900	-1500	5	-1.80	5370242600	65232	41.79	82700	83900	81700	108400	58400	83400	82325.26	6.71	0	24685	86666	85032	83266	81632	79866	84150	80750	392	25000	500	63380	100	1	78313250	64139	-46.01	20.26	12	0.08	-1780.00	4042.00	87300	20230621	-6.19	50900	20221013	60.90	87300	-6.19	20230621	57600	42.19	20230316	87300	-6.19	20230621	50900	60.90	20221013	0.34	Y	326030	500	391 억	5258453	N	N	14260	N	N
31	20230627	111054	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	82300	-1100	5	-1.32	4640796400	56356	36.11	82700	83900	81700	108400	58400	83400	82347.85	6.71	0	20105	86666	85032	83266	81632	79866	84150	80750	392	25000	500	63380	100	1	78313250	64452	-46.24	20.36	12	0.07	-1780.00	4042.00	87300	20230621	-5.73	50900	20221013	61.69	87300	-5.73	20230621	57600	42.88	20230316	87300	-5.73	20230621	50900	61.69	20221013	0.34	Y	326030	500	391 억	5258453	N	N	14260	N	N
32	20230627	101022	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	82400	-1000	5	-1.20	2211135200	26769	17.15	82700	83900	82000	108400	58400	83400	82600.56	6.71	0	6817	86666	85032	83266	81632	79866	84150	80750	392	25000	500	63380	100	1	78313250	64530	-46.29	20.39	12	0.03	-1780.00	4042.00	87300	20230621	-5.61	50900	20221013	61.89	87300	-5.61	20230621	57600	43.06	20230316	87300	-5.61	20230621	50900	61.89	20221013	0.34	Y	326030	500	391 억	5258453	N	N	14260	N	N
33	20230627	091028	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	82800	-600	5	-0.72	404408500	4864	3.12	82700	83900	82700	108400	58400	83400	83143.14	6.71	0	1618	86666	85032	83266	81632	79866	84150	80750	392	25000	500	63380	100	1	78313250	64843	-46.52	20.48	12	0.01	-1780.00	4042.00	87300	20230621	-5.15	50900	20221013	62.67	87300	-5.15	20230621	57600	43.75	20230316	87300	-5.15	20230621	50900	62.67	20221013	0.34	Y	326030	500	391 억	5258453	N	N	14260	N	N
34	20230626	161027	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	83400	-1100	5	-1.30	12953605100	155646	133.87	84400	84900	81500	109800	59200	84500	83224.66	6.69	0	34539	87366	85932	84766	83332	82166	85350	82750	392	25300	500	64220	100	1	78313250	65313	-46.85	20.63	12	0.20	-1780.00	4042.00	87300	20230621	-4.47	50900	20221013	63.85	87300	-4.47	20230621	57600	44.79	20230316	87300	-4.47	20230621	50900	63.85	20221013	0.34	Y	326030	500	391 억	5237192	N	N	14240	N	N
35	20230626	151034	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	83000	-1500	5	-1.78	12001369000	144209	124.04	84400	84900	81500	109800	59200	84500	83222.03	6.69	0	30629	87366	85932	84766	83332	82166	85350	82750	392	25300	500	64220	100	1	78313250	65000	-46.63	20.53	12	0.18	-1780.00	4042.00	87300	20230621	-4.93	50900	20221013	63.06	87300	-4.93	20230621	57600	44.10	20230316	87300	-4.93	20230621	50900	63.06	20221013	0.34	Y	326030	500	391 억	5237192	N	N	13003	N	N
36	20230626	141032	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	83300	-1200	5	-1.42	10524449800	126487	108.79	84400	84900	81500	109800	59200	84500	83205.76	6.69	0	24802	87366	85932	84766	83332	82166	85350	82750	392	25300	500	64220	100	1	78313250	65235	-46.80	20.61	12	0.16	-1780.00	4042.00	87300	20230621	-4.58	50900	20221013	63.65	87300	-4.58	20230621	57600	44.62	20230316	87300	-4.58	20230621	50900	63.65	20221013	0.34	Y	326030	500	391 억	5237192	N	N	13003	N	N
37	20230626	121027	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	84000	-500	5	-0.59	8617302100	103702	89.20	84400	84900	81500	109800	59200	84500	83096.75	6.69	0	22228	87366	85932	84766	83332	82166	85350	82750	392	25300	500	64220	100	1	78313250	65783	-47.19	20.78	12	0.13	-1780.00	4042.00	87300	20230621	-3.78	50900	20221013	65.03	87300	-3.78	20230621	57600	45.83	20230316	87300	-3.78	20230621	50900	65.03	20221013	0.34	Y	326030	500	391 억	5237192	N	N	13003	N	N
38	20230626	111026	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	84600	100	2	0.12	7443608000	89785	77.23	84400	84900	81500	109800	59200	84500	82904.77	6.69	0	20258	87366	85932	84766	83332	82166	85350	82750	392	25300	500	64220	100	1	78313250	66253	-47.53	20.93	12	0.11	-1780.00	4042.00	87300	20230621	-3.09	50900	20221013	66.21	87300	-3.09	20230621	57600	46.88	20230316	87300	-3.09	20230621	50900	66.21	20221013	0.34	Y	326030	500	391 억	5237192	N	N	13003	N	N
39	20230626	101025	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	83900	-600	5	-0.71	6186288000	74891	64.42	84400	84400	81500	109800	59200	84500	82603.84	6.69	0	16878	87366	85932	84766	83332	82166	85350	82750	392	25300	500	64220	100	1	78313250	65705	-47.13	20.76	12	0.10	-1780.00	4042.00	87300	20230621	-3.89	50900	20221013	64.83	87300	-3.89	20230621	57600	45.66	20230316	87300	-3.89	20230621	50900	64.83	20221013	0.34	Y	326030	500	391 억	5237192	N	N	13003	N	N
40	20230626	091030	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	82700	-1800	5	-2.13	1170524200	14073	12.10	84400	84400	82400	109800	59200	84500	83174.98	6.69	0	1930	87366	85932	84766	83332	82166	85350	82750	392	25300	500	64220	100	1	78313250	64765	-46.46	20.46	12	0.02	-1780.00	4042.00	87300	20230621	-5.27	50900	20221013	62.48	87300	-5.27	20230621	57600	43.58	20230316	87300	-5.27	20230621	50900	62.48	20221013	0.34	Y	326030	500	391 억	5237192	N	N	13003	N	N
41	20230623	185333	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	84500	-1400	5	-1.63	9824191300	116263	90.84	86200	86200	83600	111600	60200	85900	84480.36	6.69	1607	9057	88566	87232	85966	84632	83366	87900	85300	392	25700	500	65280	100	1	78313250	66175	-47.47	20.91	12	0.15	-1780.00	4042.00	87300	20230621	-3.21	50900	20221013	66.01	87300	-3.21	20230621	57600	46.70	20230316	87300	-3.21	20230621	50900	66.01	20221013	0.35	Y	326030	500	391 억	5237192	N	N	13003	N	N
42	20230623	140829	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	84100	-1800	5	-2.10	7752690800	91750	71.69	86200	86200	83600	111600	60200	85900	84496.19	6.69	0	15401	88566	87232	85966	84632	83366	87900	85300	392	25700	500	65280	100	1	78313250	65861	-47.25	20.81	12	0.12	-1780.00	4042.00	87300	20230621	-3.67	50900	20221013	65.23	87300	-3.67	20230621	57600	46.01	20230316	87300	-3.67	20230621	50900	65.23	20221013	0.35	Y	326030	500	391 억	5235585	N	N	17889	N	N
43	20230622	160954	55	40.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	N	85900	100	2	0.12	10894517200	126713	50.01	84800	87300	84700	111500	60100	85800	85978.27	6.60	42	-15933	89933	87866	85233	83166	80533	88900	84200	392	25700	500	65200	100	1	78313250	67271	-48.26	21.25	12	0.16	-1780.00	4042.00	87300	20230621	-1.60	50900	20221013	68.76	87300	0.00	20230621	57600	49.13	20230316	87300	-1.60	20230621	50900	68.76	20221013	0.35	Y	326030	500	391 억	5166938	N	N	17549	N	N
44	20230622	150347	55	40.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	N	85800	0	3	0.00	9234068000	107369	42.38	84800	87300	84700	111500	60100	85800	86003.35	6.60	42	-10973	89933	87866	85233	83166	80533	88900	84200	392	25700	500	65200	100	1	78313250	67193	-48.20	21.23	12	0.14	-1780.00	4042.00	87300	20230621	-1.72	50900	20221013	68.57	87300	0.00	20230621	57600	48.96	20230316	87300	-1.72	20230621	50900	68.57	20221013	0.35	Y	326030	500	391 억	5166938	N	N	19766	N	N
45	20230622	140318	55	40.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	N	86000	200	2	0.23	7482880100	86942	34.31	84800	87300	84700	111500	60100	85800	86067.88	6.60	42	-7927	89933	87866	85233	83166	80533	88900	84200	392	25700	500	65200	100	1	78313250	67349	-48.31	21.28	12	0.11	-1780.00	4042.00	87300	20230621	-1.49	50900	20221013	68.96	87300	0.00	20230621	57600	49.31	20230316	87300	-1.49	20230621	50900	68.96	20221013	0.35	Y	326030	500	391 억	5166938	N	N	19766	N	N
46	20230622	130703	55	40.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	N	85800	0	3	0.00	6557570000	76164	30.06	84800	87300	84700	111500	60100	85800	86098.51	6.60	42	-4019	89933	87866	85233	83166	80533	88900	84200	392	25700	500	65200	100	1	78313250	67193	-48.20	21.23	12	0.10	-1780.00	4042.00	87300	20230621	-1.72	50900	20221013	68.57	87300	0.00	20230621	57600	48.96	20230316	87300	-1.72	20230621	50900	68.57	20221013	0.35	Y	326030	500	391 억	5166938	N	N	19766	N	N
47	20230622	120738	55	40.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	N	85900	100	2	0.12	5915622300	68688	27.11	84800	87300	84700	111500	60100	85800	86123.67	6.60	42	-2286	89933	87866	85233	83166	80533	88900	84200	392	25700	500	65200	100	1	78313250	67271	-48.26	21.25	12	0.09	-1780.00	4042.00	87300	20230621	-1.60	50900	20221013	68.76	87300	0.00	20230621	57600	49.13	20230316	87300	-1.60	20230621	50900	68.76	20221013	0.35	Y	326030	500	391 억	5166938	N	N	19766	N	N
48	20230622	110343	55	40.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	N	86100	300	2	0.35	5101348200	59204	23.37	84800	87300	84700	111500	60100	85800	86166.37	6.60	42	-2471	89933	87866	85233	83166	80533	88900	84200	392	25700	500	65200	100	1	78313250	67428	-48.37	21.30	12	0.08	-1780.00	4042.00	87300	20230621	-1.37	50900	20221013	69.16	87300	0.00	20230621	57600	49.48	20230316	87300	-1.37	20230621	50900	69.16	20221013	0.35	Y	326030	500	391 억	5166938	N	N	19766	N	N
49	20230622	100327	55	40.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	N	85900	100	2	0.12	4055576400	47029	18.56	84800	87300	84700	111500	60100	85800	86236.80	6.60	42	-2287	89933	87866	85233	83166	80533	88900	84200	392	25700	500	65200	100	1	78313250	67271	-48.26	21.25	12	0.06	-1780.00	4042.00	87300	20230621	-1.60	50900	20221013	68.76	87300	0.00	20230621	57600	49.13	20230316	87300	-1.60	20230621	50900	68.76	20221013	0.35	Y	326030	500	391 억	5166938	N	N	19766	N	N
50	20230622	090755	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	85200	-600	5	-0.70	816577800	9566	3.78	84800	86500	84700	111500	60100	85800	85356.77	6.60	42	-28	89933	87866	85233	83166	80533	88900	84200	392	25700	500	65200	100	1	78313250	66723	-47.87	21.08	12	0.01	-1780.00	4042.00	87300	20230621	-2.41	50900	20221013	67.39	87300	-2.41	20230621	57600	47.92	20230316	87300	-2.41	20230621	50900	67.39	20221013	0.35	Y	326030	500	391 억	5166938	N	N	19766	N	N
51	20230621	161004	55	40.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	N	85800	2500	2	3.00	21720732700	252983	171.09	83500	87300	82600	108200	58400	83300	85858.61	6.63	42	-2302	87166	85232	84066	82132	80966	84650	81550	392	24900	500	63300	100	1	78313250	67193	-48.20	21.23	12	0.32	-1780.00	4042.00	87300	20230621	-1.72	50900	20221013	68.57	87300	-1.72	20230621	57600	48.96	20230316	87300	-1.72	20230621	50900	68.57	20221013	0.35	Y	326030	500	391 억	5193590	N	N	19764	N	N
52	20230621	150828	55	40.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	N	85900	2600	2	3.12	20712258100	241237	163.15	83500	87300	82600	108200	58400	83300	85858.65	6.63	42	503	87166	85232	84066	82132	80966	84650	81550	392	24900	500	63300	100	1	78313250	67271	-48.26	21.25	12	0.31	-1780.00	4042.00	87300	20230621	-1.60	50900	20221013	68.76	87300	-1.60	20230621	57600	49.13	20230316	87300	-1.60	20230621	50900	68.76	20221013	0.35	Y	326030	500	391 억	5193590	N	N	9403	N	N
53	20230621	140206	55	40.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	N	86300	3000	2	3.60	18792784000	218986	148.10	83500	87300	82600	108200	58400	83300	85817.40	6.63	42	10395	87166	85232	84066	82132	80966	84650	81550	392	24900	500	63300	100	1	78313250	67584	-48.48	21.35	12	0.28	-1780.00	4042.00	87300	20230621	-1.15	50900	20221013	69.55	87300	-1.15	20230621	57600	49.83	20230316	87300	-1.15	20230621	50900	69.55	20221013	0.35	Y	326030	500	391 억	5193590	N	N	9403	N	N
54	20230621	130851	55	40.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	N	86000	2700	2	3.24	16621301500	193907	131.14	83500	87300	82600	108200	58400	83300	85718.03	6.63	42	18316	87166	85232	84066	82132	80966	84650	81550	392	24900	500	63300	100	1	78313250	67349	-48.31	21.28	12	0.25	-1780.00	4042.00	87300	20230621	-1.49	50900	20221013	68.96	87300	-1.49	20230621	57600	49.31	20230316	87300	-1.49	20230621	50900	68.96	20221013	0.35	Y	326030	500	391 억	5193590	N	N	9403	N	N
55	20230621	120222	55	40.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	N	86900	3600	2	4.32	14603304100	170539	115.33	83500	87300	82600	108200	58400	83300	85630.43	6.63	42	22753	87166	85232	84066	82132	80966	84650	81550	392	24900	500	63300	100	1	78313250	68054	-48.82	21.50	12	0.22	-1780.00	4042.00	87300	20230621	-0.46	50900	20221013	70.73	87300	-0.46	20230621	57600	50.87	20230316	87300	-0.46	20230621	50900	70.73	20221013	0.35	Y	326030	500	391 억	5193590	N	N	9403	N	N
56	20230621	110920	55	40.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	N	87000	3700	2	4.44	12479958900	146044	98.77	83500	87300	82600	108200	58400	83300	85453.56	6.63	42	26093	87166	85232	84066	82132	80966	84650	81550	392	24900	500	63300	100	1	78313250	68133	-48.88	21.52	12	0.19	-1780.00	4042.00	87300	20230621	-0.34	50900	20221013	70.92	87300	-0.34	20230621	57600	51.04	20230316	87300	-0.34	20230621	50900	70.92	20221013	0.35	Y	326030	500	391 억	5193590	N	N	9403	N	N
57	20230621	100713	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	85800	2500	2	3.00	6176300400	72828	49.25	83500	86500	82600	108200	58400	83300	84806.88	6.63	42	5421	87166	85232	84066	82132	80966	84650	81550	392	24900	500	63300	100	1	78313250	67193	-48.20	21.23	12	0.09	-1780.00	4042.00	86600	20230619	-0.92	50900	20221013	68.57	86600	-0.92	20230619	57600	48.96	20230316	86600	-0.92	20230619	50900	68.57	20221013	0.35	Y	326030	500	391 억	5193590	N	N	9403	N	N
58	20230621	090425	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	82800	-500	5	-0.60	507374500	6121	4.14	83500	83500	82600	108200	58400	83300	82890.12	6.63	42	-1707	87166	85232	84066	82132	80966	84650	81550	392	24900	500	63300	100	1	78313250	64843	-46.52	20.48	12	0.01	-1780.00	4042.00	86600	20230619	-4.39	50900	20221013	62.67	86600	-4.39	20230619	57600	43.75	20230316	86600	-4.39	20230619	50900	62.67	20221013	0.35	Y	326030	500	391 억	5193590	N	N	9403	N	N
59	20230620	160308	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	83300	-2000	5	-2.34	12337126000	147330	80.03	85500	86000	82900	110800	59800	85300	83739.83	6.62	-103943	10004	87433	86366	85533	84466	83633	85950	84050	392	25500	500	64820	100	1	78313250	65235	-46.80	20.61	12	0.19	-1780.00	4042.00	86600	20230619	-3.81	50900	20221013	63.65	86600	-3.81	20230619	57600	44.62	20230316	86600	-3.81	20230619	50900	63.65	20221013	0.36	Y	326030	500	391 억	5183368	N	N	9403	N	N
60	20230620	150431	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	82900	-2400	5	-2.81	10939024900	130526	70.90	85500	86000	82900	110800	59800	85300	83807.11	6.62	-103943	10144	87433	86366	85533	84466	83633	85950	84050	392	25500	500	64820	100	1	78313250	64922	-46.57	20.51	12	0.17	-1780.00	4042.00	86600	20230619	-4.27	50900	20221013	62.87	86600	-4.27	20230619	57600	43.92	20230316	86600	-4.27	20230619	50900	62.87	20221013	0.36	Y	326030	500	391 억	5183368	N	N	30047	N	N
61	20230620	140716	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	83100	-2200	5	-2.58	9247864500	110166	59.84	85500	86000	83100	110800	59800	85300	83944.67	6.62	-103943	9750	87433	86366	85533	84466	83633	85950	84050	392	25500	500	64820	100	1	78313250	65078	-46.69	20.56	12	0.14	-1780.00	4042.00	86600	20230619	-4.04	50900	20221013	63.26	86600	-4.04	20230619	57600	44.27	20230316	86600	-4.04	20230619	50900	63.26	20221013	0.36	Y	326030	500	391 억	5183368	N	N	30047	N	N
62	20230620	130801	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	83700	-1600	5	-1.88	7567439300	89990	48.88	85500	86000	83200	110800	59800	85300	84091.84	6.62	-103943	8088	87433	86366	85533	84466	83633	85950	84050	392	25500	500	64820	100	1	78313250	65548	-47.02	20.71	12	0.11	-1780.00	4042.00	86600	20230619	-3.35	50900	20221013	64.44	86600	-3.35	20230619	57600	45.31	20230316	86600	-3.35	20230619	50900	64.44	20221013	0.36	Y	326030	500	391 억	5183368	N	N	30047	N	N
63	20230620	120547	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	83700	-1600	5	-1.88	6119992000	72646	39.46	85500	86000	83200	110800	59800	85300	84243.86	6.62	-103943	5899	87433	86366	85533	84466	83633	85950	84050	392	25500	500	64820	100	1	78313250	65548	-47.02	20.71	12	0.09	-1780.00	4042.00	86600	20230619	-3.35	50900	20221013	64.44	86600	-3.35	20230619	57600	45.31	20230316	86600	-3.35	20230619	50900	64.44	20221013	0.36	Y	326030	500	391 억	5183368	N	N	30047	N	N
64	20230620	110906	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	84200	-1100	5	-1.29	4511942600	53415	29.01	85500	86000	83600	110800	59800	85300	84469.39	6.62	-103943	5202	87433	86366	85533	84466	83633	85950	84050	392	25500	500	64820	100	1	78313250	65940	-47.30	20.83	12	0.07	-1780.00	4042.00	86600	20230619	-2.77	50900	20221013	65.42	86600	-2.77	20230619	57600	46.18	20230316	86600	-2.77	20230619	50900	65.42	20221013	0.36	Y	326030	500	391 억	5183368	N	N	30047	N	N
65	20230620	100558	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	84500	-800	5	-0.94	3462849200	40945	22.24	85500	86000	83600	110800	59800	85300	84572.98	6.62	-103943	5016	87433	86366	85533	84466	83633	85950	84050	392	25500	500	64820	100	1	78313250	66175	-47.47	20.91	12	0.05	-1780.00	4042.00	86600	20230619	-2.42	50900	20221013	66.01	86600	-2.42	20230619	57600	46.70	20230316	86600	-2.42	20230619	50900	66.01	20221013	0.36	Y	326030	500	391 억	5183368	N	N	30047	N	N
66	20230620	090936	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	85300	0	3	0.00	488447500	5705	3.10	85500	86000	85000	110800	59800	85300	85618.11	6.62	-103943	-2892	87433	86366	85533	84466	83633	85950	84050	392	25500	500	64820	100	1	78313250	66801	-47.92	21.10	12	0.01	-1780.00	4042.00	86600	20230619	-1.50	50900	20221013	67.58	86600	-1.50	20230619	57600	48.09	20230316	86600	-1.50	20230619	50900	67.58	20221013	0.36	Y	326030	500	391 억	5183368	N	N	30047	N	N
67	20230619	160828	55	40.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	N	85300	-500	5	-0.58	15705307300	183597	26.48	85900	86600	84700	111500	60100	85800	85542.26	6.62	0	-48686	90400	88100	84200	81900	78000	89250	83050	392	25700	500	65200	100	1	78313250	66801	-47.92	21.10	12	0.23	-1780.00	4042.00	86600	20230619	-1.50	50900	20221013	67.58	86600	-1.50	20230619	57600	48.09	20230316	86600	-1.50	20230619	50900	67.58	20221013	0.36	Y	326030	500	391 억	5187765	N	N	29984	N	N
68	20230619	150717	55	40.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	N	85200	-600	5	-0.70	14707155600	171897	24.79	85900	86600	84700	111500	60100	85800	85557.77	6.62	0	-43252	90400	88100	84200	81900	78000	89250	83050	392	25700	500	65200	100	1	78313250	66723	-47.87	21.08	12	0.22	-1780.00	4042.00	86600	20230619	-1.62	50900	20221013	67.39	86600	-1.62	20230619	57600	47.92	20230316	86600	-1.62	20230619	50900	67.39	20221013	0.36	Y	326030	500	391 억	5187765	N	N	47727	N	N
69	20230619	140950	55	40.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	N	85300	-500	5	-0.58	13114081400	153200	22.10	85900	86600	84700	111500	60100	85800	85600.89	6.62	0	-35644	90400	88100	84200	81900	78000	89250	83050	392	25700	500	65200	100	1	78313250	66801	-47.92	21.10	12	0.20	-1780.00	4042.00	86600	20230619	-1.50	50900	20221013	67.58	86600	-1.50	20230619	57600	48.09	20230316	86600	-1.50	20230619	50900	67.58	20221013	0.36	Y	326030	500	391 억	5187765	N	N	47727	N	N
70	20230619	130410	55	40.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	N	84900	-900	5	-1.05	11345925400	132407	19.10	85900	86600	84800	111500	60100	85800	85689.66	6.62	0	-29905	90400	88100	84200	81900	78000	89250	83050	392	25700	500	65200	100	1	78313250	66488	-47.70	21.00	12	0.17	-1780.00	4042.00	86600	20230619	-1.96	50900	20221013	66.80	86600	-1.96	20230619	57600	47.40	20230316	86600	-1.96	20230619	50900	66.80	20221013	0.36	Y	326030	500	391 억	5187765	N	N	47727	N	N
71	20230619	120247	55	40.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	N	85500	-300	5	-0.35	10121603500	118015	17.02	85900	86600	84900	111500	60100	85800	85765.36	6.62	0	-26441	90400	88100	84200	81900	78000	89250	83050	392	25700	500	65200	100	1	78313250	66958	-48.03	21.15	12	0.15	-1780.00	4042.00	86600	20230619	-1.27	50900	20221013	67.98	86600	-1.27	20230619	57600	48.44	20230316	86600	-1.27	20230619	50900	67.98	20221013	0.36	Y	326030	500	391 억	5187765	N	N	47727	N	N
72	20230619	110242	55	40.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	N	85600	-200	5	-0.23	9020213300	105141	15.16	85900	86600	84900	111500	60100	85800	85791.58	6.62	0	-22445	90400	88100	84200	81900	78000	89250	83050	392	25700	500	65200	100	1	78313250	67036	-48.09	21.18	12	0.13	-1780.00	4042.00	86600	20230619	-1.15	50900	20221013	68.17	86600	-1.15	20230619	57600	48.61	20230316	86600	-1.15	20230619	50900	68.17	20221013	0.36	Y	326030	500	391 억	5187765	N	N	47727	N	N
73	20230619	100426	55	40.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	N	85700	-100	5	-0.12	6229586500	72531	10.46	85900	86600	84900	111500	60100	85800	85888.76	6.62	0	-19007	90400	88100	84200	81900	78000	89250	83050	392	25700	500	65200	100	1	78313250	67114	-48.15	21.20	12	0.09	-1780.00	4042.00	86600	20230619	-1.04	50900	20221013	68.37	86600	-1.04	20230619	57600	48.78	20230316	86600	-1.04	20230619	50900	68.37	20221013	0.36	Y	326030	500	391 억	5187765	N	N	47727	N	N
74	20230619	090813	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	85500	-300	5	-0.35	1661931500	19440	2.80	85900	86200	84900	111500	60100	85800	85488.25	6.62	0	-3703	90400	88100	84200	81900	78000	89250	83050	392	25700	500	65200	100	1	78313250	66958	-48.03	21.15	12	0.02	-1780.00	4042.00	86500	20230616	-1.16	50900	20221013	67.98	86500	-1.16	20230616	57600	48.44	20230316	86500	-1.16	20230616	50900	67.98	20221013	0.36	Y	326030	500	391 억	5187765	N	N	47727	N	N
75	20230616	160418	55	40.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	N	85800	6000	2	7.52	58339072800	686030	374.61	80400	86500	80300	103700	55900	79800	85038.45	6.56	42	90369	84400	82100	80400	78100	76400	81250	77250	392	23900	500	60640	100	1	78313250	67193	-48.20	21.23	12	0.88	-1780.00	4042.00	86500	20230616	-0.81	50900	20221013	68.57	86500	-0.81	20230616	57600	48.96	20230316	86500	-0.81	20230616	50900	68.57	20221013	0.36	Y	326030	500	391 억	5133751	N	N	46885	N	N
76	20230616	150758	55	40.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	N	86400	6600	2	8.27	44835771600	528690	288.69	80400	86500	80300	103700	55900	79800	84805.88	6.56	42	87687	84400	82100	80400	78100	76400	81250	77250	392	23900	500	60640	100	1	78313250	67663	-48.54	21.38	12	0.68	-1780.00	4042.00	86500	20230616	-0.12	50900	20221013	69.74	86500	-0.12	20230616	57600	50.00	20230316	86500	-0.12	20230616	50900	69.74	20221013	0.36	Y	326030	500	391 억	5133751	N	N	11528	N	N
77	20230616	140249	55	40.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	N	86200	6400	2	8.02	39005622100	461144	251.81	80400	86400	80300	103700	55900	79800	84584.99	6.56	42	80102	84400	82100	80400	78100	76400	81250	77250	392	23900	500	60640	100	1	78313250	67506	-48.43	21.33	12	0.59	-1780.00	4042.00	86400	20230616	-0.23	50900	20221013	69.35	86400	-0.23	20230616	57600	49.65	20230316	86400	-0.23	20230616	50900	69.35	20221013	0.36	Y	326030	500	391 억	5133751	N	N	11528	N	N
78	20230616	130336	55	40.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	N	86200	6400	2	8.02	33761399300	400331	218.60	80400	86300	80300	103700	55900	79800	84334.28	6.56	42	71886	84400	82100	80400	78100	76400	81250	77250	392	23900	500	60640	100	1	78313250	67506	-48.43	21.33	12	0.51	-1780.00	4042.00	86300	20230616	-0.12	50900	20221013	69.35	86300	-0.12	20230616	57600	49.65	20230316	86300	-0.12	20230616	50900	69.35	20221013	0.36	Y	326030	500	391 억	5133751	N	N	11528	N	N
79	20230616	120544	55	40.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	N	85300	5500	2	6.89	27887471500	331977	181.28	80400	86000	80300	103700	55900	79800	84004.86	6.56	42	44068	84400	82100	80400	78100	76400	81250	77250	392	23900	500	60640	100	1	78313250	66801	-47.92	21.10	12	0.42	-1780.00	4042.00	86000	20230616	-0.81	50900	20221013	67.58	86000	-0.81	20230616	57600	48.09	20230316	86000	-0.81	20230616	50900	67.58	20221013	0.36	Y	326030	500	391 억	5133751	N	N	11528	N	N
80	20230616	110248	55	40.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	N	85300	5500	2	6.89	21075277700	252274	137.75	80400	85500	80300	103700	55900	79800	83541.96	6.56	42	35105	84400	82100	80400	78100	76400	81250	77250	392	23900	500	60640	100	1	78313250	66801	-47.92	21.10	12	0.32	-1780.00	4042.00	85500	20230616	-0.23	50900	20221013	67.58	85500	-0.23	20230616	57600	48.09	20230316	85500	-0.23	20230616	50900	67.58	20221013	0.36	Y	326030	500	391 억	5133751	N	N	11528	N	N
81	20230616	100318	55	40.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	N	83300	3500	2	4.39	7611619300	92651	50.59	80400	83300	80300	103700	55900	79800	82154.94	6.56	42	19758	84400	82100	80400	78100	76400	81250	77250	392	23900	500	60640	100	1	78313250	65235	-46.80	20.61	12	0.12	-1780.00	4042.00	83300	20230616	0.00	50900	20221013	63.65	83300	0.00	20230616	57600	44.62	20230316	83300	0.00	20230616	50900	63.65	20221013	0.36	Y	326030	500	391 억	5133751	N	N	11528	N	N
82	20230616	090624	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	80600	800	2	1.00	603862400	7474	4.08	80400	81200	80300	103700	55900	79800	80801.78	6.56	42	-665	84400	82100	80400	78100	76400	81250	77250	392	23900	500	60640	100	1	78313250	63120	-45.28	19.94	12	0.01	-1780.00	4042.00	82700	20230615	-2.54	50900	20221013	58.35	82700	-2.54	20230615	57600	39.93	20230316	82700	-2.54	20230615	50900	58.35	20221013	0.36	Y	326030	500	391 억	5133751	N	N	11528	N	N
83	20230615	150104	55	40.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	N	80100	0	3	0.00	13005732000	161015	83.40	80900	82700	78700	104100	56100	80100	80773.53	6.59	84	-35857	82366	81232	80566	79432	78766	80900	79100	392	24000	500	60870	100	1	78313250	62729	-45.00	19.82	12	0.21	-1780.00	4042.00	82700	20230615	-3.14	50900	20221013	57.37	82700	-3.14	20230615	57600	39.06	20230316	82700	-3.14	20230615	50900	57.37	20221013	0.37	Y	326030	500	391 억	5159568	N	N	14379	N	N
84	20230615	141145	55	40.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	N	80200	100	2	0.12	11902025600	147244	76.26	80900	82700	78700	104100	56100	80100	80832.12	6.59	84	-36338	82366	81232	80566	79432	78766	80900	79100	392	24000	500	60870	100	1	78313250	62807	-45.06	19.84	12	0.19	-1780.00	4042.00	82700	20230615	-3.02	50900	20221013	57.56	82700	-3.02	20230615	57600	39.24	20230316	82700	-3.02	20230615	50900	57.56	20221013	0.37	Y	326030	500	391 억	5159568	N	N	14379	N	N
85	20230615	131053	55	40.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	N	80200	100	2	0.12	10546063000	130305	67.49	80900	82700	78700	104100	56100	80100	80933.85	6.59	84	-32252	82366	81232	80566	79432	78766	80900	79100	392	24000	500	60870	100	1	78313250	62807	-45.06	19.84	12	0.17	-1780.00	4042.00	82700	20230615	-3.02	50900	20221013	57.56	82700	-3.02	20230615	57600	39.24	20230316	82700	-3.02	20230615	50900	57.56	20221013	0.37	Y	326030	500	391 억	5159568	N	N	14379	N	N
86	20230615	120234	55	40.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	N	80400	300	2	0.37	9581975000	118301	61.27	80900	82700	78700	104100	56100	80100	80996.77	6.59	84	-28553	82366	81232	80566	79432	78766	80900	79100	392	24000	500	60870	100	1	78313250	62964	-45.17	19.89	12	0.15	-1780.00	4042.00	82700	20230615	-2.78	50900	20221013	57.96	82700	-2.78	20230615	57600	39.58	20230316	82700	-2.78	20230615	50900	57.96	20221013	0.37	Y	326030	500	391 억	5159568	N	N	14379	N	N
87	20230615	110403	55	40.00	KOSPI200	신고가	서비스업	N	N	N	Y	40	N	80200	100	2	0.12	8451030400	104211	53.98	80900	82700	78700	104100	56100	80100	81095.63	6.59	84	-23236	82366	81232	80566	79432	78766	80900	79100	392	24000	500	60870	100	1	78313250	62807	-45.06	19.84	12	0.13	-1780.00	4042.00	82700	20230615	-3.02	50900	20221013	57.56	82700	-3.02	20230615	57600	39.24	20230316	82700	-3.02	20230615	50900	57.56	20221013	0.37	Y	326030	500	391 억	5159568	N	N	14379	N	N
88	20230611	184757	55	40.00	KOSPI200		서비스업	N	N	N	Y	40	N	73900	700	2	0.96	6774758300	91931	85.98	73900	74400	72800	95100	51300	73200	73693.77	6.52	3397	-656	75600	74400	73700	72500	71800	74050	72150	392	21900	500	55630	100	1	78313250	57873	-41.52	18.28	12	0.12	-1780.00	4042.00	84400	20220608	-12.44	50900	20221013	45.19	77000	-4.03	20230414	57600	28.30	20230316	82600	-10.53	20220610	50900	45.19	20221013	0.37	Y	326030	500	391 억	5109393	N	N	5461	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History