KissMeData/035720/price/prices-20230601.csv at f7ed2de6131584efd809bf5c3f9c51a714cf2e22

Files

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

42 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	160407	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	49100	100	2	0.20	62079735950	1265199	98.27	48850	49700	48400	63700	34300	49000	49067.14	25.30	0	-177932	50266	49632	49166	48532	48066	49550	48450	445	14700	100	37240	50	1	444104206	218055	16.17	2.19	12	0.28	3037.00	22447.00	84300	20220811	-41.76	46500	20221017	5.59	71300	-31.14	20230209	48400	1.45	20230630	84300	-41.76	20220811	46500	5.59	20221017	0.83	Y	035720	100	444 억	112351245	N	N	161753	N	N
3	20230630	150409	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	49250	250	2	0.51	49173359650	1002511	77.86	48850	49700	48400	63700	34300	49000	49050.20	25.30	0	-131137	50266	49632	49166	48532	48066	49550	48450	445	14700	100	37240	50	1	444104206	218721	16.22	2.19	12	0.23	3037.00	22447.00	84300	20220811	-41.58	46500	20221017	5.91	71300	-30.93	20230209	48400	1.76	20230630	84300	-41.58	20220811	46500	5.91	20221017	0.83	Y	035720	100	444 억	112351245	N	N	126118	N	N
4	20230630	140408	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	49300	300	2	0.61	37516374450	766686	59.55	48850	49350	48400	63700	34300	49000	48933.16	25.30	0	-101032	50266	49632	49166	48532	48066	49550	48450	445	14700	100	37240	50	1	444104206	218943	16.23	2.20	12	0.17	3037.00	22447.00	84300	20220811	-41.52	46500	20221017	6.02	71300	-30.86	20230209	48400	1.86	20230630	84300	-41.52	20220811	46500	6.02	20221017	0.83	Y	035720	100	444 억	112351245	N	N	126118	N	N
5	20230630	130409	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	49250	250	2	0.51	33231069950	679658	52.79	48850	49350	48400	63700	34300	49000	48893.80	25.30	0	-89599	50266	49632	49166	48532	48066	49550	48450	445	14700	100	37240	50	1	444104206	218721	16.22	2.19	12	0.15	3037.00	22447.00	84300	20220811	-41.58	46500	20221017	5.91	71300	-30.93	20230209	48400	1.76	20230630	84300	-41.58	20220811	46500	5.91	20221017	0.83	Y	035720	100	444 억	112351245	N	N	126118	N	N
6	20230630	120406	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	49000	0	3	0.00	29283614700	599413	46.56	48850	49350	48400	63700	34300	49000	48853.81	25.30	0	-81374	50266	49632	49166	48532	48066	49550	48450	445	14700	100	37240	50	1	444104206	217611	16.13	2.18	12	0.13	3037.00	22447.00	84300	20220811	-41.87	46500	20221017	5.38	71300	-31.28	20230209	48400	1.24	20230630	84300	-41.87	20220811	46500	5.38	20221017	0.83	Y	035720	100	444 억	112351245	N	N	126118	N	N
7	20230630	110408	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	49050	50	2	0.10	25159281100	515423	40.03	48850	49350	48400	63700	34300	49000	48812.86	25.30	0	-84455	50266	49632	49166	48532	48066	49550	48450	445	14700	100	37240	50	1	444104206	217833	16.15	2.19	12	0.12	3037.00	22447.00	84300	20220811	-41.81	46500	20221017	5.48	71300	-31.21	20230209	48400	1.34	20230630	84300	-41.81	20220811	46500	5.48	20221017	0.83	Y	035720	100	444 억	112351245	N	N	126118	N	N
8	20230630	100408	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	49050	50	2	0.10	19576886450	401498	31.18	48850	49350	48400	63700	34300	49000	48759.58	25.30	0	-64502	50266	49632	49166	48532	48066	49550	48450	445	14700	100	37240	50	1	444104206	217833	16.15	2.19	12	0.09	3037.00	22447.00	84300	20220811	-41.81	46500	20221017	5.48	71300	-31.21	20230209	48400	1.34	20230630	84300	-41.81	20220811	46500	5.48	20221017	0.83	Y	035720	100	444 억	112351245	N	N	126118	N	N
9	20230630	090409	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	49150	150	2	0.31	3060323100	62331	4.84	48850	49350	48850	63700	34300	49000	49098.01	25.30	0	-5214	50266	49632	49166	48532	48066	49550	48450	445	14700	100	37240	50	1	444104206	218277	16.18	2.19	12	0.01	3037.00	22447.00	84300	20220811	-41.70	46500	20221017	5.70	71300	-31.07	20230209	48500	1.34	20230628	84300	-41.70	20220811	46500	5.70	20221017	0.83	Y	035720	100	444 억	112351245	N	N	126118	N	N
10	20230629	160408	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	49000	0	3	0.00	62726200700	1273474	76.73	49000	49800	48700	63700	34300	49000	49256.35	25.32	0	-117053	50333	49666	49083	48416	47833	49375	48125	445	14700	100	37240	50	1	444104206	217611	16.13	2.18	12	0.29	3037.00	22447.00	84300	20220811	-41.87	46500	20221017	5.38	71300	-31.28	20230209	48500	1.03	20230628	84300	-41.87	20220811	46500	5.38	20221017	0.82	Y	035720	100	444 억	112447401	N	N	126118	N	N
11	20230629	150406	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	49150	150	2	0.31	55808874650	1132377	68.23	49000	49800	48700	63700	34300	49000	49284.77	25.32	0	-120854	50333	49666	49083	48416	47833	49375	48125	445	14700	100	37240	50	1	444104206	218277	16.18	2.19	12	0.25	3037.00	22447.00	84300	20220811	-41.70	46500	20221017	5.70	71300	-31.07	20230209	48500	1.34	20230628	84300	-41.70	20220811	46500	5.70	20221017	0.82	Y	035720	100	444 억	112447401	N	N	256945	N	N
12	20230629	140405	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	49250	250	2	0.51	48740441500	988611	59.56	49000	49800	48700	63700	34300	49000	49302.01	25.32	0	-88099	50333	49666	49083	48416	47833	49375	48125	445	14700	100	37240	50	1	444104206	218721	16.22	2.19	12	0.22	3037.00	22447.00	84300	20220811	-41.58	46500	20221017	5.91	71300	-30.93	20230209	48500	1.55	20230628	84300	-41.58	20220811	46500	5.91	20221017	0.82	Y	035720	100	444 억	112447401	N	N	256945	N	N
13	20230629	130406	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	49350	350	2	0.71	43792961100	888339	53.52	49000	49800	48700	63700	34300	49000	49297.65	25.32	0	-63804	50333	49666	49083	48416	47833	49375	48125	445	14700	100	37240	50	1	444104206	219165	16.25	2.20	12	0.20	3037.00	22447.00	84300	20220811	-41.46	46500	20221017	6.13	71300	-30.79	20230209	48500	1.75	20230628	84300	-41.46	20220811	46500	6.13	20221017	0.82	Y	035720	100	444 억	112447401	N	N	256945	N	N
14	20230629	120406	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	49200	200	2	0.41	39314178300	797443	48.05	49000	49800	48700	63700	34300	49000	49300.38	25.32	0	-46043	50333	49666	49083	48416	47833	49375	48125	445	14700	100	37240	50	1	444104206	218499	16.20	2.19	12	0.18	3037.00	22447.00	84300	20220811	-41.64	46500	20221017	5.81	71300	-31.00	20230209	48500	1.44	20230628	84300	-41.64	20220811	46500	5.81	20221017	0.82	Y	035720	100	444 억	112447401	N	N	256945	N	N
15	20230629	110407	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	49600	600	2	1.22	31820499350	645670	38.90	49000	49800	48700	63700	34300	49000	49283.01	25.32	0	-25814	50333	49666	49083	48416	47833	49375	48125	445	14700	100	37240	50	1	444104206	220276	16.33	2.21	12	0.15	3037.00	22447.00	84300	20220811	-41.16	46500	20221017	6.67	71300	-30.43	20230209	48500	2.27	20230628	84300	-41.16	20220811	46500	6.67	20221017	0.82	Y	035720	100	444 억	112447401	N	N	256945	N	N
16	20230629	100407	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	49400	400	2	0.82	21310926700	433618	26.13	49000	49550	48700	63700	34300	49000	49146.85	25.32	0	-39903	50333	49666	49083	48416	47833	49375	48125	445	14700	100	37240	50	1	444104206	219387	16.27	2.20	12	0.10	3037.00	22447.00	84300	20220811	-41.40	46500	20221017	6.24	71300	-30.72	20230209	48500	1.86	20230628	84300	-41.40	20220811	46500	6.24	20221017	0.82	Y	035720	100	444 억	112447401	N	N	256945	N	N
17	20230629	090406	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	48850	-150	5	-0.31	3418403400	69790	4.20	49000	49150	48800	63700	34300	49000	48981.22	25.32	0	-24146	50333	49666	49083	48416	47833	49375	48125	445	14700	100	37240	50	1	444104206	216945	16.08	2.18	12	0.02	3037.00	22447.00	84300	20220811	-42.05	46500	20221017	5.05	71300	-31.49	20230209	48500	0.72	20230628	84300	-42.05	20220811	46500	5.05	20221017	0.82	Y	035720	100	444 억	112447401	N	N	256945	N	N
18	20230628	160402	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	49000	-350	5	-0.71	80522514350	1644418	123.29	49700	49750	48500	64100	34550	49350	48966.28	25.38	488	-194358	50350	49850	49600	49100	48850	49725	48975	445	14775	100	37500	50	1	444104206	217611	16.13	2.18	12	0.37	3037.00	22447.00	84300	20220811	-41.87	46500	20221017	5.38	71300	-31.28	20230209	48500	1.03	20230628	84300	-41.87	20220811	46500	5.38	20221017	0.82	Y	035720	100	444 억	112707356	N	N	251331	N	N
19	20230628	150404	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	48950	-400	5	-0.81	74007084350	1511414	113.32	49700	49750	48500	64100	34550	49350	48964.62	25.38	488	-192925	50350	49850	49600	49100	48850	49725	48975	445	14775	100	37500	50	1	444104206	217389	16.12	2.18	12	0.34	3037.00	22447.00	84300	20220811	-41.93	46500	20221017	5.27	71300	-31.35	20230209	48500	0.93	20230628	84300	-41.93	20220811	46500	5.27	20221017	0.82	Y	035720	100	444 억	112707356	N	N	158040	N	N
20	20230628	140403	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	48950	-400	5	-0.81	64235228400	1311796	98.36	49700	49750	48500	64100	34550	49350	48966.43	25.38	488	-194232	50350	49850	49600	49100	48850	49725	48975	445	14775	100	37500	50	1	444104206	217389	16.12	2.18	12	0.30	3037.00	22447.00	84300	20220811	-41.93	46500	20221017	5.27	71300	-31.35	20230209	48500	0.93	20230628	84300	-41.93	20220811	46500	5.27	20221017	0.82	Y	035720	100	444 억	112707356	N	N	158040	N	N
21	20230628	130404	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	49050	-300	5	-0.61	59039378100	1205737	90.40	49700	49750	48500	64100	34550	49350	48964.33	25.38	488	-175212	50350	49850	49600	49100	48850	49725	48975	445	14775	100	37500	50	1	444104206	217833	16.15	2.19	12	0.27	3037.00	22447.00	84300	20220811	-41.81	46500	20221017	5.48	71300	-31.21	20230209	48500	1.13	20230628	84300	-41.81	20220811	46500	5.48	20221017	0.82	Y	035720	100	444 억	112707356	N	N	158040	N	N
22	20230628	120334	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	49050	-300	5	-0.61	52938934250	1081179	81.06	49700	49750	48500	64100	34550	49350	48962.90	25.38	488	-177719	50350	49850	49600	49100	48850	49725	48975	445	14775	100	37500	50	1	444104206	217833	16.15	2.19	12	0.24	3037.00	22447.00	84300	20220811	-41.81	46500	20221017	5.48	71300	-31.21	20230209	48500	1.13	20230628	84300	-41.81	20220811	46500	5.48	20221017	0.82	Y	035720	100	444 억	112707356	N	N	158040	N	N
23	20230628	110407	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	48850	-500	5	-1.01	44258438100	903908	67.77	49700	49750	48500	64100	34550	49350	48962.02	25.38	488	-154287	50350	49850	49600	49100	48850	49725	48975	445	14775	100	37500	50	1	444104206	216945	16.08	2.18	12	0.20	3037.00	22447.00	84300	20220811	-42.05	46500	20221017	5.05	71300	-31.49	20230209	48500	0.72	20230628	84300	-42.05	20220811	46500	5.05	20221017	0.82	Y	035720	100	444 억	112707356	N	N	158040	N	N
24	20230628	100406	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	48900	-450	5	-0.91	27056371050	550413	41.27	49700	49750	48800	64100	34550	49350	49155.32	25.38	488	-84412	50350	49850	49600	49100	48850	49725	48975	445	14775	100	37500	50	1	444104206	217167	16.10	2.18	12	0.12	3037.00	22447.00	84300	20220811	-41.99	46500	20221017	5.16	71300	-31.42	20230209	48600	0.62	20230626	84300	-41.99	20220811	46500	5.16	20221017	0.82	Y	035720	100	444 억	112707356	N	N	158040	N	N
25	20230628	090404	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	49500	150	2	0.30	5701808750	115101	8.63	49700	49750	49300	64100	34550	49350	49542.96	25.38	488	-2029	50350	49850	49600	49100	48850	49725	48975	445	14775	100	37500	50	1	444104206	219832	16.30	2.21	12	0.03	3037.00	22447.00	84300	20220811	-41.28	46500	20221017	6.45	71300	-30.58	20230209	48600	1.85	20230626	84300	-41.28	20220811	46500	6.45	20221017	0.82	Y	035720	100	444 억	112707356	N	N	158040	N	N
26	20230627	160405	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	49350	-650	5	-1.30	65637722550	1325582	70.77	50000	50100	49350	65000	35000	50000	49516.96	25.46	0	-343156	51333	50666	49633	48966	47933	51000	49300	445	15000	100	38000	50	1	444104206	219165	16.25	2.20	12	0.30	3037.00	22447.00	84300	20220811	-41.46	46500	20221017	6.13	71300	-30.79	20230209	48600	1.54	20230626	84300	-41.46	20220811	46500	6.13	20221017	0.82	Y	035720	100	444 억	113085430	N	N	158039	N	N
27	20230627	150408	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	49350	-650	5	-1.30	58245715050	1175875	62.78	50000	50100	49350	65000	35000	50000	49533.79	25.46	0	-275445	51333	50666	49633	48966	47933	51000	49300	445	15000	100	38000	50	1	444104206	219165	16.25	2.20	12	0.26	3037.00	22447.00	84300	20220811	-41.46	46500	20221017	6.13	71300	-30.79	20230209	48600	1.54	20230626	84300	-41.46	20220811	46500	6.13	20221017	0.82	Y	035720	100	444 억	113085430	N	N	336208	N	N
28	20230627	140410	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	49500	-500	5	-1.00	50987961100	1029027	54.94	50000	50100	49350	65000	35000	50000	49549.52	25.46	0	-254363	51333	50666	49633	48966	47933	51000	49300	445	15000	100	38000	50	1	444104206	219832	16.30	2.21	12	0.23	3037.00	22447.00	84300	20220811	-41.28	46500	20221017	6.45	71300	-30.58	20230209	48600	1.85	20230626	84300	-41.28	20220811	46500	6.45	20221017	0.82	Y	035720	100	444 억	113085430	N	N	336208	N	N
29	20230627	130410	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	49450	-550	5	-1.10	41807794950	843306	45.03	50000	50100	49400	65000	35000	50000	49575.89	25.46	0	-197464	51333	50666	49633	48966	47933	51000	49300	445	15000	100	38000	50	1	444104206	219610	16.28	2.20	12	0.19	3037.00	22447.00	84300	20220811	-41.34	46500	20221017	6.34	71300	-30.65	20230209	48600	1.75	20230626	84300	-41.34	20220811	46500	6.34	20221017	0.82	Y	035720	100	444 억	113085430	N	N	336208	N	N
30	20230627	120412	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	49500	-500	5	-1.00	32746887100	660109	35.24	50000	50100	49400	65000	35000	50000	49608.09	25.46	0	-125573	51333	50666	49633	48966	47933	51000	49300	445	15000	100	38000	50	1	444104206	219832	16.30	2.21	12	0.15	3037.00	22447.00	84300	20220811	-41.28	46500	20221017	6.45	71300	-30.58	20230209	48600	1.85	20230626	84300	-41.28	20220811	46500	6.45	20221017	0.82	Y	035720	100	444 억	113085430	N	N	336208	N	N
31	20230627	110411	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	49700	-300	5	-0.60	27755988150	559435	29.87	50000	50100	49400	65000	35000	50000	49614.07	25.46	0	-100585	51333	50666	49633	48966	47933	51000	49300	445	15000	100	38000	50	1	444104206	220720	16.36	2.21	12	0.13	3037.00	22447.00	84300	20220811	-41.04	46500	20221017	6.88	71300	-30.29	20230209	48600	2.26	20230626	84300	-41.04	20220811	46500	6.88	20221017	0.82	Y	035720	100	444 억	113085430	N	N	336208	N	N
32	20230627	100402	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	49650	-350	5	-0.70	19353617900	390173	20.83	50000	50100	49400	65000	35000	50000	49602.29	25.46	0	-88331	51333	50666	49633	48966	47933	51000	49300	445	15000	100	38000	50	1	444104206	220498	16.35	2.21	12	0.09	3037.00	22447.00	84300	20220811	-41.10	46500	20221017	6.77	71300	-30.36	20230209	48600	2.16	20230626	84300	-41.10	20220811	46500	6.77	20221017	0.82	Y	035720	100	444 억	113085430	N	N	336208	N	N
33	20230627	090405	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	49700	-300	5	-0.60	4557884750	91531	4.89	50000	50100	49600	65000	35000	50000	49795.27	25.46	0	-16139	51333	50666	49633	48966	47933	51000	49300	445	15000	100	38000	50	1	444104206	220720	16.36	2.21	12	0.02	3037.00	22447.00	84300	20220811	-41.04	46500	20221017	6.88	71300	-30.29	20230209	48600	2.26	20230626	84300	-41.04	20220811	46500	6.88	20221017	0.82	Y	035720	100	444 억	113085430	N	N	336208	N	N
34	20230626	160404	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	50000	300	2	0.60	92724614800	1862957	106.14	49000	50300	48600	64600	34800	49700	49772.33	25.44	0	-413232	50866	50282	49916	49332	48966	50100	49150	445	14900	100	37770	100	1	444104206	222052	16.46	2.23	12	0.42	3037.00	22447.00	84300	20220811	-40.69	46500	20221017	7.53	71300	-29.87	20230209	48600	2.88	20230626	84300	-40.69	20220811	46500	7.53	20221017	0.81	Y	035720	100	444 억	113001515	N	N	336208	N	N
35	20230626	150407	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	50000	300	2	0.60	78661902600	1582117	90.14	49000	50200	48600	64600	34800	49700	49719.40	25.44	0	-289273	50866	50282	49916	49332	48966	50100	49150	445	14900	100	37770	100	1	444104206	222052	16.46	2.23	12	0.36	3037.00	22447.00	84300	20220811	-40.69	46500	20221017	7.53	71300	-29.87	20230209	48600	2.88	20230626	84300	-40.69	20220811	46500	7.53	20221017	0.81	Y	035720	100	444 억	113001515	N	N	258660	N	N
36	20230626	140406	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	50100	400	2	0.80	68485812400	1378894	78.56	49000	50200	48600	64600	34800	49700	49667.20	25.44	0	-175991	50866	50282	49916	49332	48966	50100	49150	445	14900	100	37770	100	1	444104206	222496	16.50	2.23	12	0.31	3037.00	22447.00	84300	20220811	-40.57	46500	20221017	7.74	71300	-29.73	20230209	48600	3.09	20230626	84300	-40.57	20220811	46500	7.74	20221017	0.81	Y	035720	100	444 억	113001515	N	N	258660	N	N
37	20230626	130406	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	50100	400	2	0.80	63411402400	1277656	72.79	49000	50200	48600	64600	34800	49700	49631.02	25.44	0	-138166	50866	50282	49916	49332	48966	50100	49150	445	14900	100	37770	100	1	444104206	222496	16.50	2.23	12	0.29	3037.00	22447.00	84300	20220811	-40.57	46500	20221017	7.74	71300	-29.73	20230209	48600	3.09	20230626	84300	-40.57	20220811	46500	7.74	20221017	0.81	Y	035720	100	444 억	113001515	N	N	258660	N	N
38	20230626	120403	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	50100	400	2	0.80	55660916800	1123008	63.98	49000	50200	48600	64600	34800	49700	49564.09	25.44	0	-103515	50866	50282	49916	49332	48966	50100	49150	445	14900	100	37770	100	1	444104206	222496	16.50	2.23	12	0.25	3037.00	22447.00	84300	20220811	-40.57	46500	20221017	7.74	71300	-29.73	20230209	48600	3.09	20230626	84300	-40.57	20220811	46500	7.74	20221017	0.81	Y	035720	100	444 억	113001515	N	N	258660	N	N
39	20230626	110403	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	50200	500	2	1.01	44340586750	896603	51.08	49000	50200	48600	64600	34800	49700	49453.88	25.44	0	-88171	50866	50282	49916	49332	48966	50100	49150	445	14900	100	37770	100	1	444104206	222940	16.53	2.24	12	0.20	3037.00	22447.00	84300	20220811	-40.45	46500	20221017	7.96	71300	-29.59	20230209	48600	3.29	20230626	84300	-40.45	20220811	46500	7.96	20221017	0.81	Y	035720	100	444 억	113001515	N	N	258660	N	N
40	20230626	100403	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	50100	400	2	0.80	34692960050	704057	40.11	49000	50100	48600	64600	34800	49700	49275.56	25.44	0	-66064	50866	50282	49916	49332	48966	50100	49150	445	14900	100	37770	100	1	444104206	222496	16.50	2.23	12	0.16	3037.00	22447.00	84300	20220811	-40.57	46500	20221017	7.74	71300	-29.73	20230209	48600	3.09	20230626	84300	-40.57	20220811	46500	7.74	20221017	0.81	Y	035720	100	444 억	113001515	N	N	258660	N	N
41	20230626	090404	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	49050	-650	5	-1.31	6938189150	141188	8.04	49000	49500	48950	64600	34800	49700	49140.01	25.44	0	443	50866	50282	49916	49332	48966	50100	49150	445	14900	100	37770	50	1	444104206	217833	16.15	2.19	12	0.03	3037.00	22447.00	84300	20220811	-41.81	46500	20221017	5.48	71300	-31.21	20230209	48950	0.20	20230626	84300	-41.81	20220811	46500	5.48	20221017	0.81	Y	035720	100	444 억	113001515	N	N	258660	N	N
42	20230623	160600	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	49700	-600	5	-1.19	83779663100	1682617	125.92	50200	50500	49550	65300	35300	50300	49791.38	25.50	0	-337429	51500	50900	50500	49900	49500	51200	50200	445	15000	100	38220	50	1	444104206	220720	16.36	2.21	12	0.38	3037.00	22447.00	84300	20220811	-41.04	46500	20221017	6.88	71300	-30.29	20230209	49550	0.30	20230623	84300	-41.04	20220811	46500	6.88	20221017	0.81	Y	035720	100	444 억	113266258	N	N	258660	N	N
43	20230623	140323	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	49700	-600	5	-1.19	66725354800	1339491	100.24	50200	50500	49550	65300	35300	50300	49813.93	25.50	0	-239597	51500	50900	50500	49900	49500	51200	50200	445	15000	100	38220	50	1	444104206	220720	16.36	2.21	12	0.30	3037.00	22447.00	84300	20220811	-41.04	46500	20221017	6.88	71300	-30.29	20230209	49550	0.30	20230623	84300	-41.04	20220811	46500	6.88	20221017	0.81	Y	035720	100	444 억	113266258	N	N	130711	N	N
44	20230622	160738	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	50300	-200	5	-0.40	67039129300	1324337	65.31	50200	51100	50100	65600	35400	50500	50622.38	25.49	488	-95391	52633	51566	50933	49866	49233	51250	49550	445	15100	100	38380	100	1	444104206	223384	16.56	2.24	12	0.30	3037.00	22447.00	84300	20220811	-40.33	46500	20221017	8.17	71300	-29.45	20230209	50100	0.40	20230622	84300	-40.33	20220811	46500	8.17	20221017	0.81	Y	035720	100	444 억	113191505	N	N	130711	N	N
45	20230622	150212	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	50300	-200	5	-0.40	56018619700	1105127	54.50	50200	51100	50100	65600	35400	50500	50689.79	25.49	488	-94769	52633	51566	50933	49866	49233	51250	49550	445	15100	100	38380	100	1	444104206	223384	16.56	2.24	12	0.25	3037.00	22447.00	84300	20220811	-40.33	46500	20221017	8.17	71300	-29.45	20230209	50100	0.40	20230622	84300	-40.33	20220811	46500	8.17	20221017	0.81	Y	035720	100	444 억	113191505	N	N	215222	N	N
46	20230622	140233	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	50300	-200	5	-0.40	48745435000	960507	47.37	50200	51100	50100	65600	35400	50500	50749.74	25.49	488	-60901	52633	51566	50933	49866	49233	51250	49550	445	15100	100	38380	100	1	444104206	223384	16.56	2.24	12	0.22	3037.00	22447.00	84300	20220811	-40.33	46500	20221017	8.17	71300	-29.45	20230209	50100	0.40	20230622	84300	-40.33	20220811	46500	8.17	20221017	0.81	Y	035720	100	444 억	113191505	N	N	215222	N	N
47	20230622	130125	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	50800	300	2	0.59	40531913100	798077	39.36	50200	51100	50100	65600	35400	50500	50787.04	25.49	488	-34992	52633	51566	50933	49866	49233	51250	49550	445	15100	100	38380	100	1	444104206	225605	16.73	2.26	12	0.18	3037.00	22447.00	84300	20220811	-39.74	46500	20221017	9.25	71300	-28.75	20230209	50100	1.40	20230622	84300	-39.74	20220811	46500	9.25	20221017	0.81	Y	035720	100	444 억	113191505	N	N	215222	N	N
48	20230622	120109	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	51000	500	2	0.99	34939484800	688086	33.93	50200	51100	50100	65600	35400	50500	50777.86	25.49	488	-8012	52633	51566	50933	49866	49233	51250	49550	445	15100	100	38380	100	1	444104206	226493	16.79	2.27	12	0.15	3037.00	22447.00	84300	20220811	-39.50	46500	20221017	9.68	71300	-28.47	20230209	50100	1.80	20230622	84300	-39.50	20220811	46500	9.68	20221017	0.81	Y	035720	100	444 억	113191505	N	N	215222	N	N
49	20230622	110208	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	50900	400	2	0.79	30918965800	609189	30.04	50200	51100	50100	65600	35400	50500	50754.38	25.49	488	-9089	52633	51566	50933	49866	49233	51250	49550	445	15100	100	38380	100	1	444104206	226049	16.76	2.27	12	0.14	3037.00	22447.00	84300	20220811	-39.62	46500	20221017	9.46	71300	-28.61	20230209	50100	1.60	20230622	84300	-39.62	20220811	46500	9.46	20221017	0.81	Y	035720	100	444 억	113191505	N	N	215222	N	N
50	20230622	100513	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	50800	300	2	0.59	24271086100	478619	23.60	50200	51100	50100	65600	35400	50500	50710.74	25.49	488	-24552	52633	51566	50933	49866	49233	51250	49550	445	15100	100	38380	100	1	444104206	225605	16.73	2.26	12	0.11	3037.00	22447.00	84300	20220811	-39.74	46500	20221017	9.25	71300	-28.75	20230209	50100	1.40	20230622	84300	-39.74	20220811	46500	9.25	20221017	0.81	Y	035720	100	444 억	113191505	N	N	215222	N	N
51	20230622	090910	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	50300	-200	5	-0.40	4834107800	96131	4.74	50200	50500	50100	65600	35400	50500	50286.26	25.49	488	823	52633	51566	50933	49866	49233	51250	49550	445	15100	100	38380	100	1	444104206	223384	16.56	2.24	12	0.02	3037.00	22447.00	84300	20220811	-40.33	46500	20221017	8.17	71300	-29.45	20230209	50100	0.40	20230622	84300	-40.33	20220811	46500	8.17	20221017	0.81	Y	035720	100	444 억	113191505	N	N	215222	N	N
52	20230621	160841	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	50500	-1200	5	-2.32	102426211200	2013179	113.93	51700	52000	50300	67200	36200	51700	50878.40	25.54	487	-192817	53433	52566	52033	51166	50633	52300	50900	445	15500	100	39290	100	1	444104206	224273	16.63	2.25	12	0.45	3037.00	22447.00	84300	20220811	-40.09	46500	20221017	8.60	71300	-29.17	20230209	50300	0.40	20230621	84300	-40.09	20220811	46500	8.60	20221017	0.79	Y	035720	100	444 억	113409841	N	N	214482	N	N
53	20230621	150833	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	50400	-1300	5	-2.51	93336781400	1833106	103.74	51700	52000	50300	67200	36200	51700	50917.09	25.54	487	-150801	53433	52566	52033	51166	50633	52300	50900	445	15500	100	39290	100	1	444104206	223829	16.60	2.25	12	0.41	3037.00	22447.00	84300	20220811	-40.21	46500	20221017	8.39	71300	-29.31	20230209	50300	0.20	20230621	84300	-40.21	20220811	46500	8.39	20221017	0.79	Y	035720	100	444 억	113409841	N	N	152022	N	N
54	20230621	140401	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	50600	-1100	5	-2.13	74802164400	1465793	82.95	51700	52000	50500	67200	36200	51700	51031.67	25.54	487	-90486	53433	52566	52033	51166	50633	52300	50900	445	15500	100	39290	100	1	444104206	224717	16.66	2.25	12	0.33	3037.00	22447.00	84300	20220811	-39.98	46500	20221017	8.82	71300	-29.03	20230209	50500	0.20	20230621	84300	-39.98	20220811	46500	8.82	20221017	0.79	Y	035720	100	444 억	113409841	N	N	152022	N	N
55	20230621	130317	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	50600	-1100	5	-2.13	67753448800	1326323	75.06	51700	52000	50500	67200	36200	51700	51083.46	25.54	487	-65101	53433	52566	52033	51166	50633	52300	50900	445	15500	100	39290	100	1	444104206	224717	16.66	2.25	12	0.30	3037.00	22447.00	84300	20220811	-39.98	46500	20221017	8.82	71300	-29.03	20230209	50500	0.20	20230621	84300	-39.98	20220811	46500	8.82	20221017	0.79	Y	035720	100	444 억	113409841	N	N	152022	N	N
56	20230621	120716	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	50600	-1100	5	-2.13	59243426700	1158239	65.55	51700	52000	50600	67200	36200	51700	51149.36	25.54	487	-60456	53433	52566	52033	51166	50633	52300	50900	445	15500	100	39290	100	1	444104206	224717	16.66	2.25	12	0.26	3037.00	22447.00	84300	20220811	-39.98	46500	20221017	8.82	71300	-29.03	20230209	50600	0.00	20230621	84300	-39.98	20220811	46500	8.82	20221017	0.79	Y	035720	100	444 억	113409841	N	N	152022	N	N
57	20230621	110859	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	50800	-900	5	-1.74	48467796100	945864	53.53	51700	52000	50700	67200	36200	51700	51241.61	25.54	487	-59959	53433	52566	52033	51166	50633	52300	50900	445	15500	100	39290	100	1	444104206	225605	16.73	2.26	12	0.21	3037.00	22447.00	84300	20220811	-39.74	46500	20221017	9.25	71300	-28.75	20230209	50700	0.20	20230621	84300	-39.74	20220811	46500	9.25	20221017	0.79	Y	035720	100	444 억	113409841	N	N	152022	N	N
58	20230621	100938	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	51200	-500	5	-0.97	28842258800	560432	31.72	51700	52000	51100	67200	36200	51700	51464.14	25.54	487	-45600	53433	52566	52033	51166	50633	52300	50900	445	15500	100	39290	100	1	444104206	227381	16.86	2.28	12	0.13	3037.00	22447.00	84300	20220811	-39.26	46500	20221017	10.11	71300	-28.19	20230209	51100	0.20	20230621	84300	-39.26	20220811	46500	10.11	20221017	0.79	Y	035720	100	444 억	113409841	N	N	152022	N	N
59	20230621	090924	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	51800	100	2	0.19	8978260200	173244	9.80	51700	52000	51700	67200	36200	51700	51824.69	25.54	487	-31231	53433	52566	52033	51166	50633	52300	50900	445	15500	100	39290	100	1	444104206	230046	17.06	2.31	12	0.04	3037.00	22447.00	84300	20220811	-38.55	46500	20221017	11.40	71300	-27.35	20230209	51400	0.78	20230103	84300	-38.55	20220811	46500	11.40	20221017	0.79	Y	035720	100	444 억	113409841	N	N	152022	N	N
60	20230620	160926	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	51700	-800	5	-1.52	89642289900	1725156	80.95	52400	52900	51500	68200	36800	52500	51961.93	25.62	-14144	-153634	54033	53266	52633	51866	51233	52950	51550	445	15700	100	39900	100	1	444104206	229602	17.02	2.30	12	0.39	3037.00	22447.00	84300	20220811	-38.67	46500	20221017	11.18	71300	-27.49	20230209	51400	0.58	20230103	84300	-38.67	20220811	46500	11.18	20221017	0.78	Y	035720	100	444 억	113768948	N	N	151422	N	N
61	20230620	150855	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	51700	-800	5	-1.52	77321787300	1486618	69.76	52400	52900	51600	68200	36800	52500	52011.71	25.62	-14144	-92413	54033	53266	52633	51866	51233	52950	51550	445	15700	100	39900	100	1	444104206	229602	17.02	2.30	12	0.33	3037.00	22447.00	84300	20220811	-38.67	46500	20221017	11.18	71300	-27.49	20230209	51400	0.58	20230103	84300	-38.67	20220811	46500	11.18	20221017	0.78	Y	035720	100	444 억	113768948	N	N	274839	N	N
62	20230620	140422	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	51700	-800	5	-1.52	66582663300	1278589	60.00	52400	52900	51600	68200	36800	52500	52074.94	25.62	-14144	-78880	54033	53266	52633	51866	51233	52950	51550	445	15700	100	39900	100	1	444104206	229602	17.02	2.30	12	0.29	3037.00	22447.00	84300	20220811	-38.67	46500	20221017	11.18	71300	-27.49	20230209	51400	0.58	20230103	84300	-38.67	20220811	46500	11.18	20221017	0.78	Y	035720	100	444 억	113768948	N	N	274839	N	N
63	20230620	131008	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	51800	-700	5	-1.33	56263950000	1078975	50.63	52400	52900	51700	68200	36800	52500	52145.58	25.62	-14144	-77907	54033	53266	52633	51866	51233	52950	51550	445	15700	100	39900	100	1	444104206	230046	17.06	2.31	12	0.24	3037.00	22447.00	84300	20220811	-38.55	46500	20221017	11.40	71300	-27.35	20230209	51400	0.78	20230103	84300	-38.55	20220811	46500	11.40	20221017	0.78	Y	035720	100	444 억	113768948	N	N	274839	N	N
64	20230620	120935	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	52000	-500	5	-0.95	48463048200	928427	43.57	52400	52900	51700	68200	36800	52500	52198.93	25.62	-14144	-78473	54033	53266	52633	51866	51233	52950	51550	445	15700	100	39900	100	1	444104206	230934	17.12	2.32	12	0.21	3037.00	22447.00	84300	20220811	-38.32	46500	20221017	11.83	71300	-27.07	20230209	51400	1.17	20230103	84300	-38.32	20220811	46500	11.83	20221017	0.78	Y	035720	100	444 억	113768948	N	N	274839	N	N
65	20230620	110831	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	52100	-400	5	-0.76	29642074300	565866	26.55	52400	52900	52000	68200	36800	52500	52383.46	25.62	-14144	-72973	54033	53266	52633	51866	51233	52950	51550	445	15700	100	39900	100	1	444104206	231378	17.16	2.32	12	0.13	3037.00	22447.00	84300	20220811	-38.20	46500	20221017	12.04	71300	-26.93	20230209	51400	1.36	20230103	84300	-38.20	20220811	46500	12.04	20221017	0.78	Y	035720	100	444 억	113768948	N	N	274839	N	N
66	20230620	100730	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	52300	-200	5	-0.38	17747303300	337670	15.84	52400	52900	52300	68200	36800	52500	52558.21	25.62	-14144	-58888	54033	53266	52633	51866	51233	52950	51550	445	15700	100	39900	100	1	444104206	232266	17.22	2.33	12	0.08	3037.00	22447.00	84300	20220811	-37.96	46500	20221017	12.47	71300	-26.65	20230209	51400	1.75	20230103	84300	-37.96	20220811	46500	12.47	20221017	0.78	Y	035720	100	444 억	113768948	N	N	274839	N	N
67	20230620	090118	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	52400	-100	5	-0.19	782143000	14928	0.70	52400	52500	52300	68200	36800	52500	52390.71	25.62	-14144	-749	54033	53266	52633	51866	51233	52950	51550	445	15700	100	39900	100	1	444104206	232711	17.25	2.33	12	0.00	3037.00	22447.00	84300	20220811	-37.84	46500	20221017	12.69	71300	-26.51	20230209	51400	1.95	20230103	84300	-37.84	20220811	46500	12.69	20221017	0.78	Y	035720	100	444 억	113768948	N	N	274839	N	N
68	20230619	160654	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	52500	-1100	5	-2.05	110831885700	2117071	121.27	53400	53400	52000	69600	37600	53600	52350.79	25.65	0	-118216	55066	54332	53866	53132	52666	54100	52900	445	16000	100	40730	100	1	444104206	233155	17.29	2.34	12	0.48	3037.00	22447.00	84300	20220811	-37.72	46500	20221017	12.90	71300	-26.37	20230209	51400	2.14	20230103	84300	-37.72	20220811	46500	12.90	20221017	0.77	Y	035720	100	444 억	113899166	N	N	272235	N	N
69	20230619	150856	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	52200	-1400	5	-2.61	102897783000	1965621	112.60	53400	53400	52000	69600	37600	53600	52348.20	25.65	0	-131431	55066	54332	53866	53132	52666	54100	52900	445	16000	100	40730	100	1	444104206	231822	17.19	2.33	12	0.44	3037.00	22447.00	84300	20220811	-38.08	46500	20221017	12.26	71300	-26.79	20230209	51400	1.56	20230103	84300	-38.08	20220811	46500	12.26	20221017	0.77	Y	035720	100	444 억	113899166	N	N	193318	N	N
70	20230619	140230	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	52100	-1500	5	-2.80	91243866200	1742295	99.80	53400	53400	52000	69600	37600	53600	52369.34	25.65	0	-146338	55066	54332	53866	53132	52666	54100	52900	445	16000	100	40730	100	1	444104206	231378	17.16	2.32	12	0.39	3037.00	22447.00	84300	20220811	-38.20	46500	20221017	12.04	71300	-26.93	20230209	51400	1.36	20230103	84300	-38.20	20220811	46500	12.04	20221017	0.77	Y	035720	100	444 억	113899166	N	N	193318	N	N
71	20230619	130600	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	52200	-1400	5	-2.61	75237830500	1435311	82.22	53400	53400	52000	69600	37600	53600	52418.49	25.65	0	-93824	55066	54332	53866	53132	52666	54100	52900	445	16000	100	40730	100	1	444104206	231822	17.19	2.33	12	0.32	3037.00	22447.00	84300	20220811	-38.08	46500	20221017	12.26	71300	-26.79	20230209	51400	1.56	20230103	84300	-38.08	20220811	46500	12.26	20221017	0.77	Y	035720	100	444 억	113899166	N	N	193318	N	N
72	20230619	120143	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	52100	-1500	5	-2.80	67127638300	1279719	73.31	53400	53400	52000	69600	37600	53600	52454.23	25.65	0	-80091	55066	54332	53866	53132	52666	54100	52900	445	16000	100	40730	100	1	444104206	231378	17.16	2.32	12	0.29	3037.00	22447.00	84300	20220811	-38.20	46500	20221017	12.04	71300	-26.93	20230209	51400	1.36	20230103	84300	-38.20	20220811	46500	12.04	20221017	0.77	Y	035720	100	444 억	113899166	N	N	193318	N	N
73	20230619	110640	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	52100	-1500	5	-2.80	57216163900	1089471	62.41	53400	53400	52000	69600	37600	53600	52516.54	25.65	0	-79393	55066	54332	53866	53132	52666	54100	52900	445	16000	100	40730	100	1	444104206	231378	17.16	2.32	12	0.25	3037.00	22447.00	84300	20220811	-38.20	46500	20221017	12.04	71300	-26.93	20230209	51400	1.36	20230103	84300	-38.20	20220811	46500	12.04	20221017	0.77	Y	035720	100	444 억	113899166	N	N	193318	N	N
74	20230619	100804	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	52300	-1300	5	-2.43	38073287900	722689	41.40	53400	53400	52300	69600	37600	53600	52681.74	25.65	0	-50498	55066	54332	53866	53132	52666	54100	52900	445	16000	100	40730	100	1	444104206	232266	17.22	2.33	12	0.16	3037.00	22447.00	84300	20220811	-37.96	46500	20221017	12.47	71300	-26.65	20230209	51400	1.75	20230103	84300	-37.96	20220811	46500	12.47	20221017	0.77	Y	035720	100	444 억	113899166	N	N	193318	N	N
75	20230619	090336	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	52900	-700	5	-1.31	5483014700	103234	5.91	53400	53400	52800	69600	37600	53600	53108.48	25.65	0	-40276	55066	54332	53866	53132	52666	54100	52900	445	16000	100	40730	100	1	444104206	234931	17.42	2.36	12	0.02	3037.00	22447.00	84300	20220811	-37.25	46500	20221017	13.76	71300	-25.81	20230209	51400	2.92	20230103	84300	-37.25	20220811	46500	13.76	20221017	0.77	Y	035720	100	444 억	113899166	N	N	193318	N	N
76	20230616	160147	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	53600	-300	5	-0.56	92098290900	1709782	62.86	54300	54600	53400	70000	37800	53900	53866.22	25.69	487	-172015	56966	55432	54566	53032	52166	55000	52600	445	16100	100	40960	100	1	444104206	238040	17.65	2.39	12	0.38	3037.00	22447.00	84300	20220811	-36.42	46500	20221017	15.27	71300	-24.82	20230209	51400	4.28	20230103	84300	-36.42	20220811	46500	15.27	20221017	0.76	Y	035720	100	444 억	114069868	N	N	193063	N	N
77	20230616	150410	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	53500	-400	5	-0.74	74817203700	1387196	51.00	54300	54600	53500	70000	37800	53900	53934.13	25.69	487	-222533	56966	55432	54566	53032	52166	55000	52600	445	16100	100	40960	100	1	444104206	237596	17.62	2.38	12	0.31	3037.00	22447.00	84300	20220811	-36.54	46500	20221017	15.05	71300	-24.96	20230209	51400	4.09	20230103	84300	-36.54	20220811	46500	15.05	20221017	0.76	Y	035720	100	444 억	114069868	N	N	254336	N	N
78	20230616	140911	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	53800	-100	5	-0.19	55852186200	1033488	38.00	54300	54600	53700	70000	37800	53900	54042.44	25.69	487	-180287	56966	55432	54566	53032	52166	55000	52600	445	16100	100	40960	100	1	444104206	238928	17.71	2.40	12	0.23	3037.00	22447.00	84300	20220811	-36.18	46500	20221017	15.70	71300	-24.54	20230209	51400	4.67	20230103	84300	-36.18	20220811	46500	15.70	20221017	0.76	Y	035720	100	444 억	114069868	N	N	254336	N	N
79	20230616	130436	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	53800	-100	5	-0.19	48617128200	898990	33.05	54300	54600	53700	70000	37800	53900	54079.76	25.69	487	-173997	56966	55432	54566	53032	52166	55000	52600	445	16100	100	40960	100	1	444104206	238928	17.71	2.40	12	0.20	3037.00	22447.00	84300	20220811	-36.18	46500	20221017	15.70	71300	-24.54	20230209	51400	4.67	20230103	84300	-36.18	20220811	46500	15.70	20221017	0.76	Y	035720	100	444 억	114069868	N	N	254336	N	N
80	20230616	120105	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	53800	-100	5	-0.19	43586728200	805520	29.62	54300	54600	53700	70000	37800	53900	54110.10	25.69	487	-170283	56966	55432	54566	53032	52166	55000	52600	445	16100	100	40960	100	1	444104206	238928	17.71	2.40	12	0.18	3037.00	22447.00	84300	20220811	-36.18	46500	20221017	15.70	71300	-24.54	20230209	51400	4.67	20230103	84300	-36.18	20220811	46500	15.70	20221017	0.76	Y	035720	100	444 억	114069868	N	N	254336	N	N
81	20230616	110520	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	53900	0	3	0.00	33929919300	626092	23.02	54300	54600	53900	70000	37800	53900	54193.27	25.69	487	-130398	56966	55432	54566	53032	52166	55000	52600	445	16100	100	40960	100	1	444104206	239372	17.75	2.40	12	0.14	3037.00	22447.00	84300	20220811	-36.06	46500	20221017	15.91	71300	-24.40	20230209	51400	4.86	20230103	84300	-36.06	20220811	46500	15.91	20221017	0.76	Y	035720	100	444 억	114069868	N	N	254336	N	N
82	20230616	101016	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	54100	200	2	0.37	24366885500	448983	16.51	54300	54600	54000	70000	37800	53900	54271.43	25.69	487	-67233	56966	55432	54566	53032	52166	55000	52600	445	16100	100	40960	100	1	444104206	240260	17.81	2.41	12	0.10	3037.00	22447.00	84300	20220811	-35.82	46500	20221017	16.34	71300	-24.12	20230209	51400	5.25	20230103	84300	-35.82	20220811	46500	16.34	20221017	0.76	Y	035720	100	444 억	114069868	N	N	254336	N	N
83	20230616	090735	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	54200	300	2	0.56	8371412800	153934	5.66	54300	54600	54100	70000	37800	53900	54383.69	25.69	487	-1710	56966	55432	54566	53032	52166	55000	52600	445	16100	100	40960	100	1	444104206	240704	17.85	2.41	12	0.03	3037.00	22447.00	84300	20220811	-35.71	46500	20221017	16.56	71300	-23.98	20230209	51400	5.45	20230103	84300	-35.71	20220811	46500	16.56	20221017	0.76	Y	035720	100	444 억	114069868	N	N	254336	N	N
84	20230615	150349	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	54000	-1700	5	-3.05	120698833600	2204653	107.48	55700	56100	54000	72400	39000	55700	54747.31	25.79	974	-485200	57166	56432	55866	55132	54566	56150	54850	445	16700	100	42330	100	1	444104206	239816	17.78	2.41	12	0.50	3037.00	22447.00	84300	20220811	-35.94	46500	20221017	16.13	71300	-24.26	20230209	51400	5.06	20230103	84300	-35.94	20220811	46500	16.13	20221017	0.75	Y	035720	100	444 억	114548794	N	N	252086	N	N
85	20230615	140956	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	54200	-1500	5	-2.69	97745522700	1780372	86.79	55700	56100	54100	72400	39000	55700	54901.74	25.79	974	-443171	57166	56432	55866	55132	54566	56150	54850	445	16700	100	42330	100	1	444104206	240704	17.85	2.41	12	0.40	3037.00	22447.00	84300	20220811	-35.71	46500	20221017	16.56	71300	-23.98	20230209	51400	5.45	20230103	84300	-35.71	20220811	46500	16.56	20221017	0.75	Y	035720	100	444 억	114548794	N	N	252086	N	N
86	20230615	130150	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	54800	-900	5	-1.62	61887289400	1121405	54.67	55700	56100	54600	72400	39000	55700	55187.27	25.79	974	-278326	57166	56432	55866	55132	54566	56150	54850	445	16700	100	42330	100	1	444104206	243369	18.04	2.44	12	0.25	3037.00	22447.00	84300	20220811	-34.99	46500	20221017	17.85	71300	-23.14	20230209	51400	6.61	20230103	84300	-34.99	20220811	46500	17.85	20221017	0.75	Y	035720	100	444 억	114548794	N	N	252086	N	N
87	20230615	120530	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	54700	-1000	5	-1.80	51095919500	924391	45.06	55700	56100	54600	72400	39000	55700	55275.22	25.79	974	-223459	57166	56432	55866	55132	54566	56150	54850	445	16700	100	42330	100	1	444104206	242925	18.01	2.44	12	0.21	3037.00	22447.00	84300	20220811	-35.11	46500	20221017	17.63	71300	-23.28	20230209	51400	6.42	20230103	84300	-35.11	20220811	46500	17.63	20221017	0.75	Y	035720	100	444 억	114548794	N	N	252086	N	N
88	20230615	110447	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	55100	-600	5	-1.08	33199088000	597939	29.15	55700	56100	55000	72400	39000	55700	55522.53	25.79	974	-147853	57166	56432	55866	55132	54566	56150	54850	445	16700	100	42330	100	1	444104206	244701	18.14	2.45	12	0.13	3037.00	22447.00	84300	20220811	-34.64	46500	20221017	18.49	71300	-22.72	20230209	51400	7.20	20230103	84300	-34.64	20220811	46500	18.49	20221017	0.75	Y	035720	100	444 억	114548794	N	N	252086	N	N
89	20230611	184719	55	30.00	KOSPI200	서비스업	N	N	N	Y	40	Y	56400	-100	5	-0.18	98133496800	1732451	99.88	56800	57200	56300	73400	39600	56500	56644.87	25.92	51761	-138505	57300	56900	56600	56200	55900	56750	56050	444	16900	100	42940	100	1	443943687	250384	18.57	2.51	12	0.39	3037.00	22447.00	84300	20220811	-33.10	46500	20221017	21.29	71300	-20.90	20230209	51400	9.73	20230103	84300	-33.10	20220811	46500	21.29	20221017	0.75	Y	035720	100	444 억	115089493	N	N	148935	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History