KissMeData/021240/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

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	160322	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	43950	0	3	0.00	5599660000	127894	111.92	44400	44400	43350	57100	30800	43950	43783.52	61.00	0	3760	44616	44282	44066	43732	43516	44175	43625	407	13150	500	34280	50	1	73799619	32435	7.08	1.37	12	0.17	6208.00	32046.00	66700	20220715	-34.11	43050	20230623	2.09	57900	-24.09	20230208	43050	2.09	20230623	66700	-34.11	20220715	43050	2.09	20230623	0.23	Y	021240	500	406 억	45015737	N	N	11540	N	N
3	20230630	150324	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	43950	0	3	0.00	3716550900	85022	74.41	44400	44400	43350	57100	30800	43950	43712.81	61.00	0	-4255	44616	44282	44066	43732	43516	44175	43625	407	13150	500	34280	50	1	73799619	32435	7.08	1.37	12	0.12	6208.00	32046.00	66700	20220715	-34.11	43050	20230623	2.09	57900	-24.09	20230208	43050	2.09	20230623	66700	-34.11	20220715	43050	2.09	20230623	0.23	Y	021240	500	406 억	45015737	N	N	15608	N	N
4	20230630	140323	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	43750	-200	5	-0.46	2853308150	65292	57.14	44400	44400	43350	57100	30800	43950	43700.73	61.00	0	-3120	44616	44282	44066	43732	43516	44175	43625	407	13150	500	34280	50	1	73799619	32287	7.05	1.37	12	0.09	6208.00	32046.00	66700	20220715	-34.41	43050	20230623	1.63	57900	-24.44	20230208	43050	1.63	20230623	66700	-34.41	20220715	43050	1.63	20230623	0.23	Y	021240	500	406 억	45015737	N	N	15608	N	N
5	20230630	130325	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	43850	-100	5	-0.23	2324982200	53246	46.60	44400	44400	43350	57100	30800	43950	43664.92	61.00	0	-2599	44616	44282	44066	43732	43516	44175	43625	407	13150	500	34280	50	1	73799619	32361	7.06	1.37	12	0.07	6208.00	32046.00	66700	20220715	-34.26	43050	20230623	1.86	57900	-24.27	20230208	43050	1.86	20230623	66700	-34.26	20220715	43050	1.86	20230623	0.23	Y	021240	500	406 억	45015737	N	N	15608	N	N
6	20230630	120322	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	43600	-350	5	-0.80	1715243400	39260	34.36	44400	44400	43350	57100	30800	43950	43689.34	61.00	0	-4013	44616	44282	44066	43732	43516	44175	43625	407	13150	500	34280	50	1	73799619	32177	7.02	1.36	12	0.05	6208.00	32046.00	66700	20220715	-34.63	43050	20230623	1.28	57900	-24.70	20230208	43050	1.28	20230623	66700	-34.63	20220715	43050	1.28	20230623	0.23	Y	021240	500	406 억	45015737	N	N	15608	N	N
7	20230630	110324	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	43600	-350	5	-0.80	1447855150	33127	28.99	44400	44400	43350	57100	30800	43950	43706.20	61.00	0	-2343	44616	44282	44066	43732	43516	44175	43625	407	13150	500	34280	50	1	73799619	32177	7.02	1.36	12	0.04	6208.00	32046.00	66700	20220715	-34.63	43050	20230623	1.28	57900	-24.70	20230208	43050	1.28	20230623	66700	-34.63	20220715	43050	1.28	20230623	0.23	Y	021240	500	406 억	45015737	N	N	15608	N	N
8	20230630	100323	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	43900	-50	5	-0.11	979700650	22382	19.59	44400	44400	43350	57100	30800	43950	43771.81	61.00	0	-51	44616	44282	44066	43732	43516	44175	43625	407	13150	500	34280	50	1	73799619	32398	7.07	1.37	12	0.03	6208.00	32046.00	66700	20220715	-34.18	43050	20230623	1.97	57900	-24.18	20230208	43050	1.97	20230623	66700	-34.18	20220715	43050	1.97	20230623	0.23	Y	021240	500	406 억	45015737	N	N	15608	N	N
9	20230630	090324	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	44100	150	2	0.34	82860500	1874	1.64	44400	44400	43950	57100	30800	43950	44215.85	61.00	0	216	44616	44282	44066	43732	43516	44175	43625	407	13150	500	34280	50	1	73799619	32546	7.10	1.38	12	0.00	6208.00	32046.00	66700	20220715	-33.88	43050	20230623	2.44	57900	-23.83	20230208	43050	2.44	20230623	66700	-33.88	20220715	43050	2.44	20230623	0.23	Y	021240	500	406 억	45015737	N	N	15608	N	N
10	20230629	160323	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	43950	-450	5	-1.01	5027981300	113925	105.79	44000	44400	43850	57700	31100	44400	44134.46	60.99	0	275	44933	44666	44233	43966	43533	44800	44100	407	13300	500	34630	50	1	73799619	32435	7.08	1.37	12	0.15	6208.00	32046.00	66700	20220715	-34.11	43050	20230623	2.09	57900	-24.09	20230208	43050	2.09	20230623	66700	-34.11	20220715	43050	2.09	20230623	0.23	Y	021240	500	406 억	45006801	N	N	15608	N	N
11	20230629	150321	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	44200	-200	5	-0.45	3746286250	84780	78.72	44000	44400	43850	57700	31100	44400	44188.33	60.99	0	-12025	44933	44666	44233	43966	43533	44800	44100	407	13300	500	34630	50	1	73799619	32619	7.12	1.38	12	0.11	6208.00	32046.00	66700	20220715	-33.73	43050	20230623	2.67	57900	-23.66	20230208	43050	2.67	20230623	66700	-33.73	20220715	43050	2.67	20230623	0.23	Y	021240	500	406 억	45006801	N	N	7132	N	N
12	20230629	140321	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	44250	-150	5	-0.34	2954408800	66855	62.08	44000	44400	43850	57700	31100	44400	44191.29	60.99	0	-6881	44933	44666	44233	43966	43533	44800	44100	407	13300	500	34630	50	1	73799619	32656	7.13	1.38	12	0.09	6208.00	32046.00	66700	20220715	-33.66	43050	20230623	2.79	57900	-23.58	20230208	43050	2.79	20230623	66700	-33.66	20220715	43050	2.79	20230623	0.23	Y	021240	500	406 억	45006801	N	N	7132	N	N
13	20230629	130322	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	44250	-150	5	-0.34	2506906700	56748	52.69	44000	44400	43850	57700	31100	44400	44176.12	60.99	0	-4816	44933	44666	44233	43966	43533	44800	44100	407	13300	500	34630	50	1	73799619	32656	7.13	1.38	12	0.08	6208.00	32046.00	66700	20220715	-33.66	43050	20230623	2.79	57900	-23.58	20230208	43050	2.79	20230623	66700	-33.66	20220715	43050	2.79	20230623	0.23	Y	021240	500	406 억	45006801	N	N	7132	N	N
14	20230629	120322	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	44200	-200	5	-0.45	2067117800	46800	43.46	44000	44400	43850	57700	31100	44400	44169.18	60.99	0	-3531	44933	44666	44233	43966	43533	44800	44100	407	13300	500	34630	50	1	73799619	32619	7.12	1.38	12	0.06	6208.00	32046.00	66700	20220715	-33.73	43050	20230623	2.67	57900	-23.66	20230208	43050	2.67	20230623	66700	-33.73	20220715	43050	2.67	20230623	0.23	Y	021240	500	406 억	45006801	N	N	7132	N	N
15	20230629	110322	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	44300	-100	5	-0.23	1513282100	34285	31.84	44000	44400	43850	57700	31100	44400	44138.31	60.99	0	-1808	44933	44666	44233	43966	43533	44800	44100	407	13300	500	34630	50	1	73799619	32693	7.14	1.38	12	0.05	6208.00	32046.00	66700	20220715	-33.58	43050	20230623	2.90	57900	-23.49	20230208	43050	2.90	20230623	66700	-33.58	20220715	43050	2.90	20230623	0.23	Y	021240	500	406 억	45006801	N	N	7132	N	N
16	20230629	100322	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	44250	-150	5	-0.34	799127900	18133	16.84	44000	44400	43850	57700	31100	44400	44070.36	60.99	0	115	44933	44666	44233	43966	43533	44800	44100	407	13300	500	34630	50	1	73799619	32656	7.13	1.38	12	0.02	6208.00	32046.00	66700	20220715	-33.66	43050	20230623	2.79	57900	-23.58	20230208	43050	2.79	20230623	66700	-33.66	20220715	43050	2.79	20230623	0.23	Y	021240	500	406 억	45006801	N	N	7132	N	N
17	20230629	090322	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	44200	-200	5	-0.45	94144100	2138	1.99	44000	44400	43950	57700	31100	44400	44033.72	60.99	0	414	44933	44666	44233	43966	43533	44800	44100	407	13300	500	34630	50	1	73799619	32619	7.12	1.38	12	0.00	6208.00	32046.00	66700	20220715	-33.73	43050	20230623	2.67	57900	-23.66	20230208	43050	2.67	20230623	66700	-33.73	20220715	43050	2.67	20230623	0.23	Y	021240	500	406 억	45006801	N	N	7132	N	N
18	20230628	160319	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	44400	600	2	1.37	4760440450	107645	114.47	43900	44500	43800	56900	30700	43800	44223.42	60.96	87	43550	44633	44216	43883	43466	43133	44050	43300	407	13100	500	34160	50	1	73799619	32767	7.15	1.39	12	0.15	6208.00	32046.00	66700	20220715	-33.43	43050	20230623	3.14	57900	-23.32	20230208	43050	3.14	20230623	66700	-33.43	20220715	43050	3.14	20230623	0.24	Y	021240	500	406 억	44988344	N	N	7132	N	N
19	20230628	150321	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	44450	650	2	1.48	3985932600	90209	95.93	43900	44500	43800	56900	30700	43800	44185.53	60.96	87	38815	44633	44216	43883	43466	43133	44050	43300	407	13100	500	34160	50	1	73799619	32804	7.16	1.39	12	0.12	6208.00	32046.00	66700	20220715	-33.36	43050	20230623	3.25	57900	-23.23	20230208	43050	3.25	20230623	66700	-33.36	20220715	43050	3.25	20230623	0.24	Y	021240	500	406 억	44988344	N	N	5494	N	N
20	20230628	140319	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	44400	600	2	1.37	3152282250	71427	75.95	43900	44500	43800	56900	30700	43800	44132.92	60.96	87	29479	44633	44216	43883	43466	43133	44050	43300	407	13100	500	34160	50	1	73799619	32767	7.15	1.39	12	0.10	6208.00	32046.00	66700	20220715	-33.43	43050	20230623	3.14	57900	-23.32	20230208	43050	3.14	20230623	66700	-33.43	20220715	43050	3.14	20230623	0.24	Y	021240	500	406 억	44988344	N	N	5494	N	N
21	20230628	130320	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	44400	600	2	1.37	2443701450	55447	58.96	43900	44500	43800	56900	30700	43800	44072.74	60.96	87	23961	44633	44216	43883	43466	43133	44050	43300	407	13100	500	34160	50	1	73799619	32767	7.15	1.39	12	0.08	6208.00	32046.00	66700	20220715	-33.43	43050	20230623	3.14	57900	-23.32	20230208	43050	3.14	20230623	66700	-33.43	20220715	43050	3.14	20230623	0.24	Y	021240	500	406 억	44988344	N	N	5494	N	N
22	20230628	120254	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	44050	250	2	0.57	1603586900	36437	38.75	43900	44350	43800	56900	30700	43800	44009.85	60.96	87	14158	44633	44216	43883	43466	43133	44050	43300	407	13100	500	34160	50	1	73799619	32509	7.10	1.37	12	0.05	6208.00	32046.00	66700	20220715	-33.96	43050	20230623	2.32	57900	-23.92	20230208	43050	2.32	20230623	66700	-33.96	20220715	43050	2.32	20230623	0.24	Y	021240	500	406 억	44988344	N	N	5494	N	N
23	20230628	110322	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	44100	300	2	0.68	1308273150	29729	31.61	43900	44350	43800	56900	30700	43800	44006.63	60.96	87	12893	44633	44216	43883	43466	43133	44050	43300	407	13100	500	34160	50	1	73799619	32546	7.10	1.38	12	0.04	6208.00	32046.00	66700	20220715	-33.88	43050	20230623	2.44	57900	-23.83	20230208	43050	2.44	20230623	66700	-33.88	20220715	43050	2.44	20230623	0.24	Y	021240	500	406 억	44988344	N	N	5494	N	N
24	20230628	100321	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	43950	150	2	0.34	711937000	16152	17.18	43900	44350	43800	56900	30700	43800	44077.33	60.96	87	7364	44633	44216	43883	43466	43133	44050	43300	407	13100	500	34160	50	1	73799619	32435	7.08	1.37	12	0.02	6208.00	32046.00	66700	20220715	-34.11	43050	20230623	2.09	57900	-24.09	20230208	43050	2.09	20230623	66700	-34.11	20220715	43050	2.09	20230623	0.24	Y	021240	500	406 억	44988344	N	N	5494	N	N
25	20230628	090321	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	44050	250	2	0.57	25456950	580	0.62	43900	44050	43850	56900	30700	43800	43891.29	60.96	87	340	44633	44216	43883	43466	43133	44050	43300	407	13100	500	34160	50	1	73799619	32509	7.10	1.37	12	0.00	6208.00	32046.00	66700	20220715	-33.96	43050	20230623	2.32	57900	-23.92	20230208	43050	2.32	20230623	66700	-33.96	20220715	43050	2.32	20230623	0.24	Y	021240	500	406 억	44988344	N	N	5494	N	N
26	20230627	160321	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	43800	-400	5	-0.90	4117503350	93843	44.97	44100	44300	43550	57400	30950	44200	43876.42	60.97	0	8260	44933	44566	43833	43466	42733	44750	43650	407	13225	500	34470	50	1	73799619	32324	7.06	1.37	12	0.13	6208.00	32046.00	66700	20220715	-34.33	43050	20230623	1.74	57900	-24.35	20230208	43050	1.74	20230623	66700	-34.33	20220715	43050	1.74	20230623	0.24	Y	021240	500	406 억	44997184	N	N	5494	N	N
27	20230627	150323	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	43700	-500	5	-1.13	3491834300	79550	38.12	44100	44300	43550	57400	30950	44200	43894.64	60.97	0	6886	44933	44566	43833	43466	42733	44750	43650	407	13225	500	34470	50	1	73799619	32250	7.04	1.36	12	0.11	6208.00	32046.00	66700	20220715	-34.48	43050	20230623	1.51	57900	-24.53	20230208	43050	1.51	20230623	66700	-34.48	20220715	43050	1.51	20230623	0.24	Y	021240	500	406 억	44997184	N	N	30876	N	N
28	20230627	140324	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	43700	-500	5	-1.13	2719228050	61841	29.63	44100	44300	43650	57400	30950	44200	43971.09	60.97	0	4735	44933	44566	43833	43466	42733	44750	43650	407	13225	500	34470	50	1	73799619	32250	7.04	1.36	12	0.08	6208.00	32046.00	66700	20220715	-34.48	43050	20230623	1.51	57900	-24.53	20230208	43050	1.51	20230623	66700	-34.48	20220715	43050	1.51	20230623	0.24	Y	021240	500	406 억	44997184	N	N	30876	N	N
29	20230627	130325	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	43850	-350	5	-0.79	2300194450	52277	25.05	44100	44300	43650	57400	30950	44200	43999.93	60.97	0	6498	44933	44566	43833	43466	42733	44750	43650	407	13225	500	34470	50	1	73799619	32361	7.06	1.37	12	0.07	6208.00	32046.00	66700	20220715	-34.26	43050	20230623	1.86	57900	-24.27	20230208	43050	1.86	20230623	66700	-34.26	20220715	43050	1.86	20230623	0.24	Y	021240	500	406 억	44997184	N	N	30876	N	N
30	20230627	120327	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	43850	-350	5	-0.79	1824489300	41408	19.84	44100	44300	43800	57400	30950	44200	44061.10	60.97	0	6515	44933	44566	43833	43466	42733	44750	43650	407	13225	500	34470	50	1	73799619	32361	7.06	1.37	12	0.06	6208.00	32046.00	66700	20220715	-34.26	43050	20230623	1.86	57900	-24.27	20230208	43050	1.86	20230623	66700	-34.26	20220715	43050	1.86	20230623	0.24	Y	021240	500	406 억	44997184	N	N	30876	N	N
31	20230627	110326	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	44150	-50	5	-0.11	1527325350	34650	16.60	44100	44300	43800	57400	30950	44200	44078.47	60.97	0	7586	44933	44566	43833	43466	42733	44750	43650	407	13225	500	34470	50	1	73799619	32583	7.11	1.38	12	0.05	6208.00	32046.00	66700	20220715	-33.81	43050	20230623	2.56	57900	-23.75	20230208	43050	2.56	20230623	66700	-33.81	20220715	43050	2.56	20230623	0.24	Y	021240	500	406 억	44997184	N	N	30876	N	N
32	20230627	100319	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	44100	-100	5	-0.23	927505550	21031	10.08	44100	44300	43800	57400	30950	44200	44101.59	60.97	0	7991	44933	44566	43833	43466	42733	44750	43650	407	13225	500	34470	50	1	73799619	32546	7.10	1.38	12	0.03	6208.00	32046.00	66700	20220715	-33.88	43050	20230623	2.44	57900	-23.83	20230208	43050	2.44	20230623	66700	-33.88	20220715	43050	2.44	20230623	0.24	Y	021240	500	406 억	44997184	N	N	30876	N	N
33	20230627	090321	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	44100	-100	5	-0.23	102410300	2325	1.11	44100	44150	43900	57400	30950	44200	44044.02	60.97	0	690	44933	44566	43833	43466	42733	44750	43650	407	13225	500	34470	50	1	73799619	32546	7.10	1.38	12	0.00	6208.00	32046.00	66700	20220715	-33.88	43050	20230623	2.44	57900	-23.83	20230208	43050	2.44	20230623	66700	-33.88	20220715	43050	2.44	20230623	0.24	Y	021240	500	406 억	44997184	N	N	30876	N	N
34	20230626	160320	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	44200	750	2	1.73	9139432950	208220	147.69	43400	44200	43100	56400	30450	43450	43893.07	60.96	0	25893	44383	43916	43483	43016	42583	43700	42800	407	12975	500	33890	50	1	73799619	32619	7.12	1.38	12	0.28	6208.00	32046.00	66700	20220715	-33.73	43050	20230623	2.67	57900	-23.66	20230208	43050	2.67	20230623	66700	-33.73	20220715	43050	2.67	20230623	0.23	Y	021240	500	406 억	44989218	N	N	30876	N	N
35	20230626	150322	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	43800	350	2	0.81	5014828100	114802	81.43	43400	44100	43100	56400	30450	43450	43682.41	60.96	0	2988	44383	43916	43483	43016	42583	43700	42800	407	12975	500	33890	50	1	73799619	32324	7.06	1.37	12	0.16	6208.00	32046.00	66700	20220715	-34.33	43050	20230623	1.74	57900	-24.35	20230208	43050	1.74	20230623	66700	-34.33	20220715	43050	1.74	20230623	0.23	Y	021240	500	406 억	44989218	N	N	5134	N	N
36	20230626	140321	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	43850	400	2	0.92	4067601150	93150	66.07	43400	44100	43100	56400	30450	43450	43667.22	60.96	0	2563	44383	43916	43483	43016	42583	43700	42800	407	12975	500	33890	50	1	73799619	32361	7.06	1.37	12	0.13	6208.00	32046.00	66700	20220715	-34.26	43050	20230623	1.86	57900	-24.27	20230208	43050	1.86	20230623	66700	-34.26	20220715	43050	1.86	20230623	0.23	Y	021240	500	406 억	44989218	N	N	5134	N	N
37	20230626	130321	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	43800	350	2	0.81	3530501000	80902	57.38	43400	44100	43100	56400	30450	43450	43639.23	60.96	0	2607	44383	43916	43483	43016	42583	43700	42800	407	12975	500	33890	50	1	73799619	32324	7.06	1.37	12	0.11	6208.00	32046.00	66700	20220715	-34.33	43050	20230623	1.74	57900	-24.35	20230208	43050	1.74	20230623	66700	-34.33	20220715	43050	1.74	20230623	0.23	Y	021240	500	406 억	44989218	N	N	5134	N	N
38	20230626	120319	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	44050	600	2	1.38	3079361500	70617	50.09	43400	44100	43100	56400	30450	43450	43606.52	60.96	0	479	44383	43916	43483	43016	42583	43700	42800	407	12975	500	33890	50	1	73799619	32509	7.10	1.37	12	0.10	6208.00	32046.00	66700	20220715	-33.96	43050	20230623	2.32	57900	-23.92	20230208	43050	2.32	20230623	66700	-33.96	20220715	43050	2.32	20230623	0.23	Y	021240	500	406 억	44989218	N	N	5134	N	N
39	20230626	110319	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	43900	450	2	1.04	2516884700	57832	41.02	43400	44050	43100	56400	30450	43450	43520.62	60.96	0	-2563	44383	43916	43483	43016	42583	43700	42800	407	12975	500	33890	50	1	73799619	32398	7.07	1.37	12	0.08	6208.00	32046.00	66700	20220715	-34.18	43050	20230623	1.97	57900	-24.18	20230208	43050	1.97	20230623	66700	-34.18	20220715	43050	1.97	20230623	0.23	Y	021240	500	406 억	44989218	N	N	5134	N	N
40	20230626	100320	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	43550	100	2	0.23	1487613600	34349	24.36	43400	43600	43100	56400	30450	43450	43308.79	60.96	0	-1733	44383	43916	43483	43016	42583	43700	42800	407	12975	500	33890	50	1	73799619	32140	7.02	1.36	12	0.05	6208.00	32046.00	66700	20220715	-34.71	43050	20230623	1.16	57900	-24.78	20230208	43050	1.16	20230623	66700	-34.71	20220715	43050	1.16	20230623	0.23	Y	021240	500	406 억	44989218	N	N	5134	N	N
41	20230626	090320	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	43250	-200	5	-0.46	117300750	2704	1.92	43400	43450	43250	56400	30450	43450	43380.45	60.96	0	-577	44383	43916	43483	43016	42583	43700	42800	407	12975	500	33890	50	1	73799619	31918	6.97	1.35	12	0.00	6208.00	32046.00	66700	20220715	-35.16	43050	20230623	0.46	57900	-25.30	20230208	43050	0.46	20230623	66700	-35.16	20220715	43050	0.46	20230623	0.23	Y	021240	500	406 억	44989218	N	N	5134	N	N
42	20230623	160517	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	43450	-250	5	-0.57	6094723350	140143	118.70	43500	43950	43050	56800	30600	43700	43489.54	60.91	0	60497	44466	44082	43816	43432	43166	43950	43300	407	13100	500	34080	50	1	73799619	32066	7.00	1.36	12	0.19	6208.00	32046.00	66700	20220715	-34.86	43050	20230623	0.93	57900	-24.96	20230208	43050	0.93	20230623	66700	-34.86	20220715	43050	0.93	20230623	0.21	Y	021240	500	406 억	44952405	N	N	5094	N	N
43	20230623	140249	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	43550	-150	5	-0.34	4763231800	109509	92.75	43500	43950	43050	56800	30600	43700	43496.26	60.91	0	50013	44466	44082	43816	43432	43166	43950	43300	407	13100	500	34080	50	1	73799619	32140	7.02	1.36	12	0.15	6208.00	32046.00	66700	20220715	-34.71	43050	20230623	1.16	57900	-24.78	20230208	43050	1.16	20230623	66700	-34.71	20220715	43050	1.16	20230623	0.21	Y	021240	500	406 억	44952405	N	N	4593	N	N
44	20230622	160509	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	43700	-350	5	-0.79	5144036650	117524	70.25	44050	44200	43550	57200	30850	44050	43770.02	60.95	87	8775	45150	44600	44250	43700	43350	44425	43525	407	13175	500	34350	50	1	73799619	32250	7.04	1.36	12	0.16	6208.00	32046.00	66700	20220715	-34.48	43550	20230622	0.34	57900	-24.53	20230208	43550	0.34	20230622	66700	-34.48	20220715	43550	0.34	20230622	0.21	Y	021240	500	406 억	44981616	N	N	4589	N	N
45	20230622	150118	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	43650	-400	5	-0.91	3724471000	85026	50.83	44050	44200	43600	57200	30850	44050	43803.76	60.95	87	6342	45150	44600	44250	43700	43350	44425	43525	407	13175	500	34350	50	1	73799619	32214	7.03	1.36	12	0.12	6208.00	32046.00	66700	20220715	-34.56	43600	20230622	0.11	57900	-24.61	20230208	43600	0.11	20230622	66700	-34.56	20220715	43600	0.11	20230622	0.21	Y	021240	500	406 억	44981616	N	N	20794	N	N
46	20230622	140308	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	43800	-250	5	-0.57	2853163450	65073	38.90	44050	44200	43650	57200	30850	44050	43845.42	60.95	87	4949	45150	44600	44250	43700	43350	44425	43525	407	13175	500	34350	50	1	73799619	32324	7.06	1.37	12	0.09	6208.00	32046.00	66700	20220715	-34.33	43650	20230622	0.34	57900	-24.35	20230208	43650	0.34	20230622	66700	-34.33	20220715	43650	0.34	20230622	0.21	Y	021240	500	406 억	44981616	N	N	20794	N	N
47	20230622	130804	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	43800	-250	5	-0.57	2469906600	56321	33.67	44050	44200	43650	57200	30850	44050	43853.92	60.95	87	4687	45150	44600	44250	43700	43350	44425	43525	407	13175	500	34350	50	1	73799619	32324	7.06	1.37	12	0.08	6208.00	32046.00	66700	20220715	-34.33	43650	20230622	0.34	57900	-24.35	20230208	43650	0.34	20230622	66700	-34.33	20220715	43650	0.34	20230622	0.21	Y	021240	500	406 억	44981616	N	N	20794	N	N
48	20230622	121000	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	43900	-150	5	-0.34	2020641900	46068	27.54	44050	44200	43650	57200	30850	44050	43861.95	60.95	87	2017	45150	44600	44250	43700	43350	44425	43525	407	13175	500	34350	50	1	73799619	32398	7.07	1.37	12	0.06	6208.00	32046.00	66700	20220715	-34.18	43650	20230622	0.57	57900	-24.18	20230208	43650	0.57	20230622	66700	-34.18	20220715	43650	0.57	20230622	0.21	Y	021240	500	406 억	44981616	N	N	20794	N	N
49	20230622	110930	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	43950	-100	5	-0.23	1523873800	34772	20.79	44050	44200	43650	57200	30850	44050	43824.41	60.95	87	2862	45150	44600	44250	43700	43350	44425	43525	407	13175	500	34350	50	1	73799619	32435	7.08	1.37	12	0.05	6208.00	32046.00	66700	20220715	-34.11	43650	20230622	0.69	57900	-24.09	20230208	43650	0.69	20230622	66700	-34.11	20220715	43650	0.69	20230622	0.21	Y	021240	500	406 억	44981616	N	N	20794	N	N
50	20230622	100534	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	43750	-300	5	-0.68	846564950	19315	11.55	44050	44200	43650	57200	30850	44050	43828.83	60.95	87	-619	45150	44600	44250	43700	43350	44425	43525	407	13175	500	34350	50	1	73799619	32287	7.05	1.37	12	0.03	6208.00	32046.00	66700	20220715	-34.41	43650	20230622	0.23	57900	-24.44	20230208	43650	0.23	20230622	66700	-34.41	20220715	43650	0.23	20230622	0.21	Y	021240	500	406 억	44981616	N	N	20794	N	N
51	20230622	090531	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	43800	-250	5	-0.57	110122500	2510	1.50	44050	44200	43700	57200	30850	44050	43869.92	60.95	87	-811	45150	44600	44250	43700	43350	44425	43525	407	13175	500	34350	50	1	73799619	32324	7.06	1.37	12	0.00	6208.00	32046.00	66700	20220715	-34.33	43700	20230622	0.23	57900	-24.35	20230208	43700	0.23	20230622	66700	-34.33	20220715	43700	0.23	20230622	0.21	Y	021240	500	406 억	44981616	N	N	20794	N	N
52	20230621	160802	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	44050	-500	5	-1.12	7385199450	167038	107.56	44400	44800	43900	57900	31200	44550	44212.70	60.92	87	-4871	46183	45366	44933	44116	43683	45150	43900	407	13350	500	34740	50	1	73799619	32509	7.10	1.37	12	0.23	6208.00	32046.00	66700	20220715	-33.96	43900	20230621	0.34	57900	-23.92	20230208	43900	0.34	20230621	66700	-33.96	20220715	43900	0.34	20230621	0.20	Y	021240	500	406 억	44956591	N	N	20794	N	N
53	20230621	150413	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	44150	-400	5	-0.90	5856936900	132346	85.22	44400	44800	43900	57900	31200	44550	44254.73	60.92	87	-3446	46183	45366	44933	44116	43683	45150	43900	407	13350	500	34740	50	1	73799619	32583	7.11	1.38	12	0.18	6208.00	32046.00	66700	20220715	-33.81	43900	20230621	0.57	57900	-23.75	20230208	43900	0.57	20230621	66700	-33.81	20220715	43900	0.57	20230621	0.20	Y	021240	500	406 억	44956591	N	N	5924	N	N
54	20230621	140250	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	44150	-400	5	-0.90	4498165450	101486	65.35	44400	44800	44000	57900	31200	44550	44323.01	60.92	87	-2701	46183	45366	44933	44116	43683	45150	43900	407	13350	500	34740	50	1	73799619	32583	7.11	1.38	12	0.14	6208.00	32046.00	66700	20220715	-33.81	44000	20230621	0.34	57900	-23.75	20230208	44000	0.34	20230621	66700	-33.81	20220715	44000	0.34	20230621	0.20	Y	021240	500	406 억	44956591	N	N	5924	N	N
55	20230621	130447	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	44300	-250	5	-0.56	3699218800	83396	53.70	44400	44800	44000	57900	31200	44550	44357.27	60.92	87	-4258	46183	45366	44933	44116	43683	45150	43900	407	13350	500	34740	50	1	73799619	32693	7.14	1.38	12	0.11	6208.00	32046.00	66700	20220715	-33.58	44000	20230621	0.68	57900	-23.49	20230208	44000	0.68	20230621	66700	-33.58	20220715	44000	0.68	20230621	0.20	Y	021240	500	406 억	44956591	N	N	5924	N	N
56	20230621	120153	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	44350	-200	5	-0.45	3187961350	71843	46.26	44400	44800	44000	57900	31200	44550	44374.00	60.92	87	-4319	46183	45366	44933	44116	43683	45150	43900	407	13350	500	34740	50	1	73799619	32730	7.14	1.38	12	0.10	6208.00	32046.00	66700	20220715	-33.51	44000	20230621	0.80	57900	-23.40	20230208	44000	0.80	20230621	66700	-33.51	20220715	44000	0.80	20230621	0.20	Y	021240	500	406 억	44956591	N	N	5924	N	N
57	20230621	110743	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	44500	-50	5	-0.11	2602233550	58659	37.77	44400	44800	44000	57900	31200	44550	44362.05	60.92	87	-5334	46183	45366	44933	44116	43683	45150	43900	407	13350	500	34740	50	1	73799619	32841	7.17	1.39	12	0.08	6208.00	32046.00	66700	20220715	-33.28	44000	20230621	1.14	57900	-23.14	20230208	44000	1.14	20230621	66700	-33.28	20220715	44000	1.14	20230621	0.20	Y	021240	500	406 억	44956591	N	N	5924	N	N
58	20230621	100817	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	44350	-200	5	-0.45	1578346350	35663	22.96	44400	44550	44000	57900	31200	44550	44257.25	60.92	87	-6027	46183	45366	44933	44116	43683	45150	43900	407	13350	500	34740	50	1	73799619	32730	7.14	1.38	12	0.05	6208.00	32046.00	66700	20220715	-33.51	44000	20230621	0.80	57900	-23.40	20230208	44000	0.80	20230621	66700	-33.51	20220715	44000	0.80	20230621	0.20	Y	021240	500	406 억	44956591	N	N	5924	N	N
59	20230621	090755	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	44200	-350	5	-0.79	288744500	6511	4.19	44400	44500	44100	57900	31200	44550	44347.18	60.92	87	-771	46183	45366	44933	44116	43683	45150	43900	407	13350	500	34740	50	1	73799619	32619	7.12	1.38	12	0.01	6208.00	32046.00	66700	20220715	-33.73	44100	20230621	0.23	57900	-23.66	20230208	44100	0.23	20230621	66700	-33.73	20220715	44100	0.23	20230621	0.20	Y	021240	500	406 억	44956591	N	N	5924	N	N
60	20230620	160148	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	44550	-1100	5	-2.41	6917448100	154210	117.71	45600	45750	44500	59300	32000	45650	44857.96	60.94	-9725	-19883	47083	46366	45883	45166	44683	46125	44925	407	13650	500	35600	50	1	73799619	32878	7.18	1.39	12	0.21	6208.00	32046.00	66700	20220715	-33.21	44500	20230620	0.11	57900	-23.06	20230208	44500	0.11	20230620	66700	-33.21	20220715	44500	0.11	20230620	0.19	Y	021240	500	406 억	44971984	N	N	5924	N	N
61	20230620	150110	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	44550	-1100	5	-2.41	6092786300	135703	103.58	45600	45750	44500	59300	32000	45650	44897.92	60.94	-9725	-20047	47083	46366	45883	45166	44683	46125	44925	407	13650	500	35600	50	1	73799619	32878	7.18	1.39	12	0.18	6208.00	32046.00	66700	20220715	-33.21	44500	20230620	0.11	57900	-23.06	20230208	44500	0.11	20230620	66700	-33.21	20220715	44500	0.11	20230620	0.19	Y	021240	500	406 억	44971984	N	N	5549	N	N
62	20230620	140647	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	44650	-1000	5	-2.19	4295714850	95405	72.82	45600	45750	44650	59300	32000	45650	45026.06	60.94	-9725	-21472	47083	46366	45883	45166	44683	46125	44925	407	13650	500	35600	50	1	73799619	32952	7.19	1.39	12	0.13	6208.00	32046.00	66700	20220715	-33.06	44650	20230620	0.00	57900	-22.88	20230208	44650	0.00	20230620	66700	-33.06	20220715	44650	0.00	20230620	0.19	Y	021240	500	406 억	44971984	N	N	5549	N	N
63	20230620	130407	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	45150	-500	5	-1.10	3050524150	67627	51.62	45600	45750	44850	59300	32000	45650	45108.04	60.94	-9725	-15027	47083	46366	45883	45166	44683	46125	44925	407	13650	500	35600	50	1	73799619	33321	7.27	1.41	12	0.09	6208.00	32046.00	66700	20220715	-32.31	44850	20230620	0.67	57900	-22.02	20230208	44850	0.67	20230620	66700	-32.31	20220715	44850	0.67	20230620	0.19	Y	021240	500	406 억	44971984	N	N	5549	N	N
64	20230620	120448	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	44900	-750	5	-1.64	2595835850	57528	43.91	45600	45750	44850	59300	32000	45650	45122.95	60.94	-9725	-16224	47083	46366	45883	45166	44683	46125	44925	407	13650	500	35600	50	1	73799619	33136	7.23	1.40	12	0.08	6208.00	32046.00	66700	20220715	-32.68	44850	20230620	0.11	57900	-22.45	20230208	44850	0.11	20230620	66700	-32.68	20220715	44850	0.11	20230620	0.19	Y	021240	500	406 억	44971984	N	N	5549	N	N
65	20230620	110351	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	44950	-700	5	-1.53	2259509150	50042	38.20	45600	45750	44850	59300	32000	45650	45152.21	60.94	-9725	-16135	47083	46366	45883	45166	44683	46125	44925	407	13650	500	35600	50	1	73799619	33173	7.24	1.40	12	0.07	6208.00	32046.00	66700	20220715	-32.61	44850	20230620	0.22	57900	-22.37	20230208	44850	0.22	20230620	66700	-32.61	20220715	44850	0.22	20230620	0.19	Y	021240	500	406 억	44971984	N	N	5549	N	N
66	20230620	100307	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	45150	-500	5	-1.10	1119345450	24711	18.86	45600	45750	45000	59300	32000	45650	45297.39	60.94	-9725	-8797	47083	46366	45883	45166	44683	46125	44925	407	13650	500	35600	50	1	73799619	33321	7.27	1.41	12	0.03	6208.00	32046.00	66700	20220715	-32.31	45000	20230620	0.33	57900	-22.02	20230208	45000	0.33	20230620	66700	-32.31	20220715	45000	0.33	20230620	0.19	Y	021240	500	406 억	44971984	N	N	5549	N	N
67	20230620	090545	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	45700	50	2	0.11	123137000	2698	2.06	45600	45750	45500	59300	32000	45650	45640.09	60.94	-9725	-2128	47083	46366	45883	45166	44683	46125	44925	407	13650	500	35600	50	1	73799619	33726	7.36	1.43	12	0.00	6208.00	32046.00	66700	20220715	-31.48	45400	20230619	0.66	57900	-21.07	20230208	45400	0.66	20230619	66700	-31.48	20220715	45400	0.66	20230619	0.19	Y	021240	500	406 억	44971984	N	N	5549	N	N
68	20230619	160933	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	45650	-950	5	-2.04	5623445750	122948	47.12	46400	46600	45400	60500	32650	46600	45738.35	60.95	0	-17554	47833	47216	46783	46166	45733	47000	45950	407	13925	500	36340	50	1	73799619	33690	7.35	1.42	12	0.17	6208.00	32046.00	66700	20220715	-31.56	45400	20230619	0.55	57900	-21.16	20230208	45400	0.55	20230619	66700	-31.56	20220715	45400	0.55	20230619	0.20	Y	021240	500	406 억	44981720	N	N	3478	N	N
69	20230619	150434	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	45550	-1050	5	-2.25	5129972000	112141	42.98	46400	46600	45400	60500	32650	46600	45745.45	60.95	0	-16064	47833	47216	46783	46166	45733	47000	45950	407	13925	500	36340	50	1	73799619	33616	7.34	1.42	12	0.15	6208.00	32046.00	66700	20220715	-31.71	45400	20230619	0.33	57900	-21.33	20230208	45400	0.33	20230619	66700	-31.71	20220715	45400	0.33	20230619	0.20	Y	021240	500	406 억	44981720	N	N	35119	N	N
70	20230619	140103	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	45500	-1100	5	-2.36	4177226300	91227	34.97	46400	46600	45400	60500	32650	46600	45789.03	60.95	0	-14019	47833	47216	46783	46166	45733	47000	45950	407	13925	500	36340	50	1	73799619	33579	7.33	1.42	12	0.12	6208.00	32046.00	66700	20220715	-31.78	45400	20230619	0.22	57900	-21.42	20230208	45400	0.22	20230619	66700	-31.78	20220715	45400	0.22	20230619	0.20	Y	021240	500	406 억	44981720	N	N	35119	N	N
71	20230619	130224	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	45550	-1050	5	-2.25	3413527550	74448	28.53	46400	46600	45500	60500	32650	46600	45850.79	60.95	0	-18800	47833	47216	46783	46166	45733	47000	45950	407	13925	500	36340	50	1	73799619	33616	7.34	1.42	12	0.10	6208.00	32046.00	66700	20220715	-31.71	45500	20230619	0.11	57900	-21.33	20230208	45500	0.11	20230619	66700	-31.71	20220715	45500	0.11	20230619	0.20	Y	021240	500	406 억	44981720	N	N	35119	N	N
72	20230619	120845	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	45550	-1050	5	-2.25	2952566200	64330	24.66	46400	46600	45500	60500	32650	46600	45896.79	60.95	0	-16067	47833	47216	46783	46166	45733	47000	45950	407	13925	500	36340	50	1	73799619	33616	7.34	1.42	12	0.09	6208.00	32046.00	66700	20220715	-31.71	45500	20230619	0.11	57900	-21.33	20230208	45500	0.11	20230619	66700	-31.71	20220715	45500	0.11	20230619	0.20	Y	021240	500	406 억	44981720	N	N	35119	N	N
73	20230619	110808	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	45750	-850	5	-1.82	2318912550	50444	19.33	46400	46600	45600	60500	32650	46600	45969.57	60.95	0	-12892	47833	47216	46783	46166	45733	47000	45950	407	13925	500	36340	50	1	73799619	33763	7.37	1.43	12	0.07	6208.00	32046.00	66700	20220715	-31.41	45600	20230619	0.33	57900	-20.98	20230208	45600	0.33	20230619	66700	-31.41	20220715	45600	0.33	20230619	0.20	Y	021240	500	406 억	44981720	N	N	35119	N	N
74	20230619	101031	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	45850	-750	5	-1.61	1183556550	25619	9.82	46400	46600	45800	60500	32650	46600	46197.81	60.95	0	-7314	47833	47216	46783	46166	45733	47000	45950	407	13925	500	36340	50	1	73799619	33837	7.39	1.43	12	0.03	6208.00	32046.00	66700	20220715	-31.26	45800	20230619	0.11	57900	-20.81	20230208	45800	0.11	20230619	66700	-31.26	20220715	45800	0.11	20230619	0.20	Y	021240	500	406 억	44981720	N	N	35119	N	N
75	20230619	090608	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	46400	-200	5	-0.43	93461100	2012	0.77	46400	46600	46400	60500	32650	46600	46449.06	60.95	0	439	47833	47216	46783	46166	45733	47000	45950	407	13925	500	36340	50	1	73799619	34243	7.47	1.45	12	0.00	6208.00	32046.00	66700	20220715	-30.43	46350	20230616	0.11	57900	-19.86	20230208	46350	0.11	20230616	66700	-30.43	20220715	46350	0.11	20230616	0.20	Y	021240	500	406 억	44981720	N	N	35119	N	N
76	20230616	160402	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	46600	-450	5	-0.96	12171797750	260500	194.43	47050	47400	46350	61100	32950	47050	46725.07	61.03	87	-13494	47716	47382	47116	46782	46516	47350	46750	407	14075	500	36690	50	1	73799619	34391	7.51	1.45	12	0.35	6208.00	32046.00	66700	20220715	-30.13	46350	20230616	0.54	57900	-19.52	20230208	46350	0.54	20230616	66700	-30.13	20220715	46350	0.54	20230616	0.17	Y	021240	500	406 억	45037013	N	N	35119	N	N
77	20230616	150748	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	46450	-600	5	-1.28	8627646750	184429	137.66	47050	47400	46350	61100	32950	47050	46780.32	61.03	87	-31110	47716	47382	47116	46782	46516	47350	46750	407	14075	500	36690	50	1	73799619	34280	7.48	1.45	12	0.25	6208.00	32046.00	66700	20220715	-30.36	46350	20230616	0.22	57900	-19.78	20230208	46350	0.22	20230616	66700	-30.36	20220715	46350	0.22	20230616	0.17	Y	021240	500	406 억	45037013	N	N	23656	N	N
78	20230616	140727	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	46500	-550	5	-1.17	6796507600	145009	108.23	47050	47400	46500	61100	32950	47050	46869.56	61.03	87	-33108	47716	47382	47116	46782	46516	47350	46750	407	14075	500	36690	50	1	73799619	34317	7.49	1.45	12	0.20	6208.00	32046.00	66700	20220715	-30.28	46500	20230616	0.00	57900	-19.69	20230208	46500	0.00	20230616	66700	-30.28	20220715	46500	0.00	20230616	0.17	Y	021240	500	406 억	45037013	N	N	23656	N	N
79	20230616	130649	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	46600	-450	5	-0.96	5832368050	124303	92.78	47050	47400	46500	61100	32950	47050	46920.57	61.03	87	-33213	47716	47382	47116	46782	46516	47350	46750	407	14075	500	36690	50	1	73799619	34391	7.51	1.45	12	0.17	6208.00	32046.00	66700	20220715	-30.13	46500	20230616	0.22	57900	-19.52	20230208	46500	0.22	20230616	66700	-30.13	20220715	46500	0.22	20230616	0.17	Y	021240	500	406 억	45037013	N	N	23656	N	N
80	20230616	120303	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	46800	-250	5	-0.53	4647776100	98904	73.82	47050	47400	46700	61100	32950	47050	46992.80	61.03	87	-24900	47716	47382	47116	46782	46516	47350	46750	407	14075	500	36690	50	1	73799619	34538	7.54	1.46	12	0.13	6208.00	32046.00	66700	20220715	-29.84	46700	20230616	0.21	57900	-19.17	20230208	46700	0.21	20230616	66700	-29.84	20220715	46700	0.21	20230616	0.17	Y	021240	500	406 억	45037013	N	N	23656	N	N
81	20230616	110906	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	46900	-150	5	-0.32	3330337050	70791	52.84	47050	47400	46850	61100	32950	47050	47044.64	61.03	87	-11249	47716	47382	47116	46782	46516	47350	46750	407	14075	500	36690	50	1	73799619	34612	7.55	1.46	12	0.10	6208.00	32046.00	66700	20220715	-29.69	46800	20230614	0.21	57900	-19.00	20230208	46800	0.21	20230614	66700	-29.69	20220715	46800	0.21	20230614	0.17	Y	021240	500	406 억	45037013	N	N	23656	N	N
82	20230616	100827	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	47000	-50	5	-0.11	2179635050	46297	34.56	47050	47400	46850	61100	32950	47050	47079.40	61.03	87	-3278	47716	47382	47116	46782	46516	47350	46750	407	14075	500	36690	50	1	73799619	34686	7.57	1.47	12	0.06	6208.00	32046.00	66700	20220715	-29.54	46800	20230614	0.43	57900	-18.83	20230208	46800	0.43	20230614	66700	-29.54	20220715	46800	0.43	20230614	0.17	Y	021240	500	406 억	45037013	N	N	23656	N	N
83	20230616	090901	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	46900	-150	5	-0.32	593269550	12621	9.42	47050	47400	46850	61100	32950	47050	47006.54	61.03	87	-2685	47716	47382	47116	46782	46516	47350	46750	407	14075	500	36690	50	1	73799619	34612	7.55	1.46	12	0.02	6208.00	32046.00	66700	20220715	-29.69	46800	20230614	0.21	57900	-19.00	20230208	46800	0.21	20230614	66700	-29.69	20220715	46800	0.21	20230614	0.17	Y	021240	500	406 억	45037013	N	N	23656	N	N
84	20230615	150643	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	46900	-100	5	-0.21	4455623750	94431	33.98	47050	47450	46900	61100	32900	47000	47183.91	61.02	174	7951	48666	47832	47316	46482	45966	47575	46225	407	14100	500	36660	50	1	73799619	34612	7.55	1.46	12	0.13	6208.00	32046.00	66700	20220715	-29.69	46800	20230614	0.21	57900	-19.00	20230208	46800	0.21	20230614	66700	-29.69	20220715	46800	0.21	20230614	0.16	Y	021240	500	406 억	45031150	N	N	19720	N	N
85	20230615	140340	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	46950	-50	5	-0.11	3493296850	73975	26.62	47050	47450	46950	61100	32900	47000	47222.67	61.02	174	7402	48666	47832	47316	46482	45966	47575	46225	407	14100	500	36660	50	1	73799619	34649	7.56	1.47	12	0.10	6208.00	32046.00	66700	20220715	-29.61	46800	20230614	0.32	57900	-18.91	20230208	46800	0.32	20230614	66700	-29.61	20220715	46800	0.32	20230614	0.16	Y	021240	500	406 억	45031150	N	N	19720	N	N
86	20230615	130453	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	47200	200	2	0.43	3001299250	63524	22.86	47050	47450	47050	61100	32900	47000	47246.70	61.02	174	8171	48666	47832	47316	46482	45966	47575	46225	407	14100	500	36660	50	1	73799619	34833	7.60	1.47	12	0.09	6208.00	32046.00	66700	20220715	-29.24	46800	20230614	0.85	57900	-18.48	20230208	46800	0.85	20230614	66700	-29.24	20220715	46800	0.85	20230614	0.16	Y	021240	500	406 억	45031150	N	N	19720	N	N
87	20230615	120817	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	47100	100	2	0.21	2553957000	54049	19.45	47050	47450	47050	61100	32900	47000	47252.62	61.02	174	8636	48666	47832	47316	46482	45966	47575	46225	407	14100	500	36660	50	1	73799619	34760	7.59	1.47	12	0.07	6208.00	32046.00	66700	20220715	-29.39	46800	20230614	0.64	57900	-18.65	20230208	46800	0.64	20230614	66700	-29.39	20220715	46800	0.64	20230614	0.16	Y	021240	500	406 억	45031150	N	N	19720	N	N
88	20230615	110208	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	47200	200	2	0.43	1910720850	40395	14.53	47050	47450	47050	61100	32900	47000	47300.92	61.02	174	4874	48666	47832	47316	46482	45966	47575	46225	407	14100	500	36660	50	1	73799619	34833	7.60	1.47	12	0.05	6208.00	32046.00	66700	20220715	-29.24	46800	20230614	0.85	57900	-18.48	20230208	46800	0.85	20230614	66700	-29.24	20220715	46800	0.85	20230614	0.16	Y	021240	500	406 억	45031150	N	N	19720	N	N
89	20230611	184707	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	48200	100	2	0.21	6155560800	127497	75.37	48300	48600	48100	62500	33700	48100	48280.38	61.18	-14370	11850	49133	48616	48233	47716	47333	48425	47525	407	14400	500	37510	50	1	73799619	35571	7.76	1.50	12	0.17	6208.00	32046.00	68500	20220608	-29.64	47300	20230602	1.90	57900	-16.75	20230208	47300	1.90	20230602	67000	-28.06	20220609	47300	1.90	20230602	0.16	Y	021240	500	406 억	45147422	N	N	6741	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History