KissMeData/035250/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

42 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	160405	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17380	170	2	0.99	7360231930	426050	105.65	17200	17430	17080	22350	12050	17210	17275.27	16.45	0	-78276	17730	17470	17340	17080	16950	17405	17015	1070	5150	500	13420	10	1	213940500	37183	32.19	1.04	12	0.20	540.00	16778.00	27000	20220704	-35.63	16910	20230626	2.78	24150	-28.03	20230130	16910	2.78	20230626	27000	-35.63	20220704	16910	2.78	20230626	0.91	Y	035250	500	1069 억	35192823	N	N	103829	N	N
3	20230630	150407	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17330	120	2	0.70	6262534750	362856	89.98	17200	17430	17080	22350	12050	17210	17259.01	16.45	0	-34510	17730	17470	17340	17080	16950	17405	17015	1070	5150	500	13420	10	1	213940500	37076	32.09	1.03	12	0.17	540.00	16778.00	27000	20220704	-35.81	16910	20230626	2.48	24150	-28.24	20230130	16910	2.48	20230626	27000	-35.81	20220704	16910	2.48	20230626	0.91	Y	035250	500	1069 억	35192823	N	N	27144	N	N
4	20230630	140406	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17370	160	2	0.93	4799403440	278636	69.09	17200	17390	17080	22350	12050	17210	17224.64	16.45	0	-18051	17730	17470	17340	17080	16950	17405	17015	1070	5150	500	13420	10	1	213940500	37161	32.17	1.04	12	0.13	540.00	16778.00	27000	20220704	-35.67	16910	20230626	2.72	24150	-28.07	20230130	16910	2.72	20230626	27000	-35.67	20220704	16910	2.72	20230626	0.91	Y	035250	500	1069 억	35192823	N	N	27144	N	N
5	20230630	130407	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17350	140	2	0.81	3825010780	222383	55.14	17200	17360	17080	22350	12050	17210	17200.10	16.45	0	-20820	17730	17470	17340	17080	16950	17405	17015	1070	5150	500	13420	10	1	213940500	37119	32.13	1.03	12	0.10	540.00	16778.00	27000	20220704	-35.74	16910	20230626	2.60	24150	-28.16	20230130	16910	2.60	20230626	27000	-35.74	20220704	16910	2.60	20230626	0.91	Y	035250	500	1069 억	35192823	N	N	27144	N	N
6	20230630	120404	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17270	60	2	0.35	3198894180	186140	46.16	17200	17310	17080	22350	12050	17210	17185.42	16.45	0	-25520	17730	17470	17340	17080	16950	17405	17015	1070	5150	500	13420	10	1	213940500	36948	31.98	1.03	12	0.09	540.00	16778.00	27000	20220704	-36.04	16910	20230626	2.13	24150	-28.49	20230130	16910	2.13	20230626	27000	-36.04	20220704	16910	2.13	20230626	0.91	Y	035250	500	1069 억	35192823	N	N	27144	N	N
7	20230630	110406	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17250	40	2	0.23	2572840090	149893	37.17	17200	17290	17080	22350	12050	17210	17164.51	16.45	0	-25971	17730	17470	17340	17080	16950	17405	17015	1070	5150	500	13420	10	1	213940500	36905	31.94	1.03	12	0.07	540.00	16778.00	27000	20220704	-36.11	16910	20230626	2.01	24150	-28.57	20230130	16910	2.01	20230626	27000	-36.11	20220704	16910	2.01	20230626	0.91	Y	035250	500	1069 억	35192823	N	N	27144	N	N
8	20230630	100406	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17150	-60	5	-0.35	1946269040	113489	28.14	17200	17290	17080	22350	12050	17210	17149.41	16.45	0	-18368	17730	17470	17340	17080	16950	17405	17015	1070	5150	500	13420	10	1	213940500	36691	31.76	1.02	12	0.05	540.00	16778.00	27000	20220704	-36.48	16910	20230626	1.42	24150	-28.99	20230130	16910	1.42	20230626	27000	-36.48	20220704	16910	1.42	20230626	0.91	Y	035250	500	1069 억	35192823	N	N	27144	N	N
9	20230630	090407	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17250	40	2	0.23	126197210	7327	1.82	17200	17270	17200	22350	12050	17210	17223.59	16.45	0	1097	17730	17470	17340	17080	16950	17405	17015	1070	5150	500	13420	10	1	213940500	36905	31.94	1.03	12	0.00	540.00	16778.00	27000	20220704	-36.11	16910	20230626	2.01	24150	-28.57	20230130	16910	2.01	20230626	27000	-36.11	20220704	16910	2.01	20230626	0.91	Y	035250	500	1069 억	35192823	N	N	27144	N	N
10	20230629	160406	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17210	-390	5	-2.22	6955945500	400706	110.62	17500	17600	17210	22850	12320	17600	17359.43	16.49	0	-88880	17893	17746	17633	17486	17373	17690	17430	1070	5265	500	13720	10	1	213940500	36819	31.87	1.03	12	0.19	540.00	16778.00	27000	20220704	-36.26	16910	20230626	1.77	24150	-28.74	20230130	16910	1.77	20230626	27000	-36.26	20220704	16910	1.77	20230626	0.93	Y	035250	500	1069 억	35275471	N	N	26705	N	N
11	20230629	150404	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17250	-350	5	-1.99	5969615330	343437	94.81	17500	17600	17210	22850	12320	17600	17381.98	16.49	0	-83196	17893	17746	17633	17486	17373	17690	17430	1070	5265	500	13720	10	1	213940500	36905	31.94	1.03	12	0.16	540.00	16778.00	27000	20220704	-36.11	16910	20230626	2.01	24150	-28.57	20230130	16910	2.01	20230626	27000	-36.11	20220704	16910	2.01	20230626	0.93	Y	035250	500	1069 억	35275471	N	N	19585	N	N
12	20230629	140403	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17250	-350	5	-1.99	5396066360	310200	85.64	17500	17600	17210	22850	12320	17600	17395.44	16.49	0	-80278	17893	17746	17633	17486	17373	17690	17430	1070	5265	500	13720	10	1	213940500	36905	31.94	1.03	12	0.14	540.00	16778.00	27000	20220704	-36.11	16910	20230626	2.01	24150	-28.57	20230130	16910	2.01	20230626	27000	-36.11	20220704	16910	2.01	20230626	0.93	Y	035250	500	1069 억	35275471	N	N	19585	N	N
13	20230629	130404	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17260	-340	5	-1.93	4797026590	275471	76.05	17500	17600	17210	22850	12320	17600	17413.91	16.49	0	-74119	17893	17746	17633	17486	17373	17690	17430	1070	5265	500	13720	10	1	213940500	36926	31.96	1.03	12	0.13	540.00	16778.00	27000	20220704	-36.07	16910	20230626	2.07	24150	-28.53	20230130	16910	2.07	20230626	27000	-36.07	20220704	16910	2.07	20230626	0.93	Y	035250	500	1069 억	35275471	N	N	19585	N	N
14	20230629	120404	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17300	-300	5	-1.70	3842374940	220144	60.77	17500	17600	17290	22850	12320	17600	17453.92	16.49	0	-67413	17893	17746	17633	17486	17373	17690	17430	1070	5265	500	13720	10	1	213940500	37012	32.04	1.03	12	0.10	540.00	16778.00	27000	20220704	-35.93	16910	20230626	2.31	24150	-28.36	20230130	16910	2.31	20230626	27000	-35.93	20220704	16910	2.31	20230626	0.93	Y	035250	500	1069 억	35275471	N	N	19585	N	N
15	20230629	110405	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17450	-150	5	-0.85	2278438070	130113	35.92	17500	17600	17450	22850	12320	17600	17511.23	16.49	0	-41593	17893	17746	17633	17486	17373	17690	17430	1070	5265	500	13720	10	1	213940500	37333	32.31	1.04	12	0.06	540.00	16778.00	27000	20220704	-35.37	16910	20230626	3.19	24150	-27.74	20230130	16910	3.19	20230626	27000	-35.37	20220704	16910	3.19	20230626	0.93	Y	035250	500	1069 억	35275471	N	N	19585	N	N
16	20230629	100405	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17550	-50	5	-0.28	1345378060	76775	21.20	17500	17600	17480	22850	12320	17600	17523.65	16.49	0	-24739	17893	17746	17633	17486	17373	17690	17430	1070	5265	500	13720	10	1	213940500	37547	32.50	1.05	12	0.04	540.00	16778.00	27000	20220704	-35.00	16910	20230626	3.78	24150	-27.33	20230130	16910	3.78	20230626	27000	-35.00	20220704	16910	3.78	20230626	0.93	Y	035250	500	1069 억	35275471	N	N	19585	N	N
17	20230629	090404	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17510	-90	5	-0.51	341936710	19502	5.38	17500	17600	17500	22850	12320	17600	17533.42	16.49	0	-6852	17893	17746	17633	17486	17373	17690	17430	1070	5265	500	13720	10	1	213940500	37461	32.43	1.04	12	0.01	540.00	16778.00	27000	20220704	-35.15	16910	20230626	3.55	24150	-27.49	20230130	16910	3.55	20230626	27000	-35.15	20220704	16910	3.55	20230626	0.93	Y	035250	500	1069 억	35275471	N	N	19585	N	N
18	20230628	160400	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17600	-80	5	-0.45	6353090180	359955	50.26	17760	17780	17520	22950	12380	17680	17649.71	16.53	195	-84050	18173	17926	17493	17246	16813	18050	17370	1070	5285	500	13790	10	1	213940500	37654	32.59	1.05	12	0.17	540.00	16778.00	27000	20220704	-34.81	16910	20230626	4.08	24150	-27.12	20230130	16910	4.08	20230626	27000	-34.81	20220704	16910	4.08	20230626	0.94	Y	035250	500	1069 억	35358190	N	N	19585	N	N
19	20230628	150402	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17650	-30	5	-0.17	5756271580	326075	45.53	17760	17780	17520	22950	12380	17680	17653.21	16.53	195	-71337	18173	17926	17493	17246	16813	18050	17370	1070	5285	500	13790	10	1	213940500	37760	32.69	1.05	12	0.15	540.00	16778.00	27000	20220704	-34.63	16910	20230626	4.38	24150	-26.92	20230130	16910	4.38	20230626	27000	-34.63	20220704	16910	4.38	20230626	0.94	Y	035250	500	1069 억	35358190	N	N	22379	N	N
20	20230628	140401	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17660	-20	5	-0.11	5285252120	299372	41.80	17760	17780	17520	22950	12380	17680	17654.46	16.53	195	-59851	18173	17926	17493	17246	16813	18050	17370	1070	5285	500	13790	10	1	213940500	37782	32.70	1.05	12	0.14	540.00	16778.00	27000	20220704	-34.59	16910	20230626	4.44	24150	-26.87	20230130	16910	4.44	20230626	27000	-34.59	20220704	16910	4.44	20230626	0.94	Y	035250	500	1069 억	35358190	N	N	22379	N	N
21	20230628	130402	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17610	-70	5	-0.40	4707721320	266602	37.23	17760	17780	17520	22950	12380	17680	17658.24	16.53	195	-51988	18173	17926	17493	17246	16813	18050	17370	1070	5285	500	13790	10	1	213940500	37675	32.61	1.05	12	0.12	540.00	16778.00	27000	20220704	-34.78	16910	20230626	4.14	24150	-27.08	20230130	16910	4.14	20230626	27000	-34.78	20220704	16910	4.14	20230626	0.94	Y	035250	500	1069 억	35358190	N	N	22379	N	N
22	20230628	120332	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17580	-100	5	-0.57	4395474620	248854	34.75	17760	17780	17520	22950	12380	17680	17662.87	16.53	195	-45690	18173	17926	17493	17246	16813	18050	17370	1070	5285	500	13790	10	1	213940500	37611	32.56	1.05	12	0.12	540.00	16778.00	27000	20220704	-34.89	16910	20230626	3.96	24150	-27.20	20230130	16910	3.96	20230626	27000	-34.89	20220704	16910	3.96	20230626	0.94	Y	035250	500	1069 억	35358190	N	N	22379	N	N
23	20230628	110405	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17600	-80	5	-0.45	3527990780	199446	27.85	17760	17780	17570	22950	12380	17680	17688.95	16.53	195	-40405	18173	17926	17493	17246	16813	18050	17370	1070	5285	500	13790	10	1	213940500	37654	32.59	1.05	12	0.09	540.00	16778.00	27000	20220704	-34.81	16910	20230626	4.08	24150	-27.12	20230130	16910	4.08	20230626	27000	-34.81	20220704	16910	4.08	20230626	0.94	Y	035250	500	1069 억	35358190	N	N	22379	N	N
24	20230628	100404	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17700	20	2	0.11	2336303930	131823	18.41	17760	17780	17680	22950	12380	17680	17723.04	16.53	195	-17545	18173	17926	17493	17246	16813	18050	17370	1070	5285	500	13790	10	1	213940500	37867	32.78	1.05	12	0.06	540.00	16778.00	27000	20220704	-34.44	16910	20230626	4.67	24150	-26.71	20230130	16910	4.67	20230626	27000	-34.44	20220704	16910	4.67	20230626	0.94	Y	035250	500	1069 억	35358190	N	N	22379	N	N
25	20230628	090402	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17770	90	2	0.51	308596170	17402	2.43	17760	17770	17710	22950	12380	17680	17733.37	16.53	195	-4827	18173	17926	17493	17246	16813	18050	17370	1070	5285	500	13790	10	1	213940500	38017	32.91	1.06	12	0.01	540.00	16778.00	27000	20220704	-34.19	16910	20230626	5.09	24150	-26.42	20230130	16910	5.09	20230626	27000	-34.19	20220704	16910	5.09	20230626	0.94	Y	035250	500	1069 억	35358190	N	N	22379	N	N
26	20230627	160403	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17680	610	2	3.57	12479472030	712257	149.35	17060	17740	17060	22150	11950	17070	17520.57	16.48	0	103675	17336	17202	17056	16922	16776	17270	16990	1070	5100	500	13310	10	1	213940500	37825	32.74	1.05	12	0.33	540.00	16778.00	27000	20220704	-34.52	16910	20230626	4.55	24150	-26.79	20230130	16910	4.55	20230626	27000	-34.52	20220704	16910	4.55	20230626	0.93	Y	035250	500	1069 억	35248858	N	N	22378	N	N
27	20230627	150405	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17650	580	2	3.40	11338301040	647699	135.81	17060	17740	17060	22150	11950	17070	17505.51	16.48	0	119849	17336	17202	17056	16922	16776	17270	16990	1070	5100	500	13310	10	1	213940500	37760	32.69	1.05	12	0.30	540.00	16778.00	27000	20220704	-34.63	16910	20230626	4.38	24150	-26.92	20230130	16910	4.38	20230626	27000	-34.63	20220704	16910	4.38	20230626	0.93	Y	035250	500	1069 억	35248858	N	N	27297	N	N
28	20230627	140408	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17620	550	2	3.22	10266351950	586901	123.06	17060	17740	17060	22150	11950	17070	17492.48	16.48	0	124197	17336	17202	17056	16922	16776	17270	16990	1070	5100	500	13310	10	1	213940500	37696	32.63	1.05	12	0.27	540.00	16778.00	27000	20220704	-34.74	16910	20230626	4.20	24150	-27.04	20230130	16910	4.20	20230626	27000	-34.74	20220704	16910	4.20	20230626	0.93	Y	035250	500	1069 억	35248858	N	N	27297	N	N
29	20230627	130408	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17600	530	2	3.10	9545710810	546016	114.49	17060	17740	17060	22150	11950	17070	17482.47	16.48	0	120389	17336	17202	17056	16922	16776	17270	16990	1070	5100	500	13310	10	1	213940500	37654	32.59	1.05	12	0.26	540.00	16778.00	27000	20220704	-34.81	16910	20230626	4.08	24150	-27.12	20230130	16910	4.08	20230626	27000	-34.81	20220704	16910	4.08	20230626	0.93	Y	035250	500	1069 억	35248858	N	N	27297	N	N
30	20230627	120410	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17590	520	2	3.05	8884150160	508396	106.60	17060	17740	17060	22150	11950	17070	17474.86	16.48	0	110132	17336	17202	17056	16922	16776	17270	16990	1070	5100	500	13310	10	1	213940500	37632	32.57	1.05	12	0.24	540.00	16778.00	27000	20220704	-34.85	16910	20230626	4.02	24150	-27.16	20230130	16910	4.02	20230626	27000	-34.85	20220704	16910	4.02	20230626	0.93	Y	035250	500	1069 억	35248858	N	N	27297	N	N
31	20230627	110409	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17660	590	2	3.46	7860048090	450287	94.42	17060	17740	17060	22150	11950	17070	17455.64	16.48	0	111831	17336	17202	17056	16922	16776	17270	16990	1070	5100	500	13310	10	1	213940500	37782	32.70	1.05	12	0.21	540.00	16778.00	27000	20220704	-34.59	16910	20230626	4.44	24150	-26.87	20230130	16910	4.44	20230626	27000	-34.59	20220704	16910	4.44	20230626	0.93	Y	035250	500	1069 억	35248858	N	N	27297	N	N
32	20230627	100400	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17450	380	2	2.23	4194252460	241879	50.72	17060	17540	17060	22150	11950	17070	17340.29	16.48	0	45188	17336	17202	17056	16922	16776	17270	16990	1070	5100	500	13310	10	1	213940500	37333	32.31	1.04	12	0.11	540.00	16778.00	27000	20220704	-35.37	16910	20230626	3.19	24150	-27.74	20230130	16910	3.19	20230626	27000	-35.37	20220704	16910	3.19	20230626	0.93	Y	035250	500	1069 억	35248858	N	N	27297	N	N
33	20230627	090403	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17170	100	2	0.59	181885580	10618	2.23	17060	17180	17060	22150	11950	17070	17129.93	16.48	0	2871	17336	17202	17056	16922	16776	17270	16990	1070	5100	500	13310	10	1	213940500	36734	31.80	1.02	12	0.00	540.00	16778.00	27000	20220704	-36.41	16910	20230626	1.54	24150	-28.90	20230130	16910	1.54	20230626	27000	-36.41	20220704	16910	1.54	20230626	0.93	Y	035250	500	1069 억	35248858	N	N	27297	N	N
34	20230626	160402	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	17070	20	2	0.12	8114788980	475798	65.94	17060	17190	16910	22150	11940	17050	17055.11	16.50	0	14480	17503	17276	17143	16916	16783	17210	16850	1070	5105	500	13290	10	1	213940500	36520	31.61	1.02	12	0.22	540.00	16778.00	27000	20220704	-36.78	16910	20230626	0.95	24150	-29.32	20230130	16910	0.95	20230626	27000	-36.78	20220704	16910	0.95	20230626	0.93	Y	035250	500	1069 억	35292026	N	N	27097	N	N
35	20230626	150405	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	17070	20	2	0.12	7530267070	441552	61.20	17060	17190	16910	22150	11940	17050	17054.09	16.50	0	14121	17503	17276	17143	16916	16783	17210	16850	1070	5105	500	13290	10	1	213940500	36520	31.61	1.02	12	0.21	540.00	16778.00	27000	20220704	-36.78	16910	20230626	0.95	24150	-29.32	20230130	16910	0.95	20230626	27000	-36.78	20220704	16910	0.95	20230626	0.93	Y	035250	500	1069 억	35292026	N	N	113521	N	N
36	20230626	140404	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	17040	-10	5	-0.06	6909613890	405154	56.15	17060	17190	16910	22150	11940	17050	17054.29	16.50	0	18389	17503	17276	17143	16916	16783	17210	16850	1070	5105	500	13290	10	1	213940500	36455	31.56	1.02	12	0.19	540.00	16778.00	27000	20220704	-36.89	16910	20230626	0.77	24150	-29.44	20230130	16910	0.77	20230626	27000	-36.89	20220704	16910	0.77	20230626	0.93	Y	035250	500	1069 억	35292026	N	N	113521	N	N
37	20230626	130404	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	17110	60	2	0.35	6134296250	359720	49.86	17060	17190	16910	22150	11940	17050	17052.98	16.50	0	8468	17503	17276	17143	16916	16783	17210	16850	1070	5105	500	13290	10	1	213940500	36605	31.69	1.02	12	0.17	540.00	16778.00	27000	20220704	-36.63	16910	20230626	1.18	24150	-29.15	20230130	16910	1.18	20230626	27000	-36.63	20220704	16910	1.18	20230626	0.93	Y	035250	500	1069 억	35292026	N	N	113521	N	N
38	20230626	120401	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	17090	40	2	0.23	5642497000	330976	45.87	17060	17190	16910	22150	11940	17050	17048.05	16.50	0	9944	17503	17276	17143	16916	16783	17210	16850	1070	5105	500	13290	10	1	213940500	36562	31.65	1.02	12	0.15	540.00	16778.00	27000	20220704	-36.70	16910	20230626	1.06	24150	-29.23	20230130	16910	1.06	20230626	27000	-36.70	20220704	16910	1.06	20230626	0.93	Y	035250	500	1069 억	35292026	N	N	113521	N	N
39	20230626	110401	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	17170	120	2	0.70	4872813880	286077	39.65	17060	17190	16910	22150	11940	17050	17033.22	16.50	0	1734	17503	17276	17143	16916	16783	17210	16850	1070	5105	500	13290	10	1	213940500	36734	31.80	1.02	12	0.13	540.00	16778.00	27000	20220704	-36.41	16910	20230626	1.54	24150	-28.90	20230130	16910	1.54	20230626	27000	-36.41	20220704	16910	1.54	20230626	0.93	Y	035250	500	1069 억	35292026	N	N	113521	N	N
40	20230626	100401	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	17000	-50	5	-0.29	3028221790	178316	24.71	17060	17100	16910	22150	11940	17050	16982.32	16.50	0	-2188	17503	17276	17143	16916	16783	17210	16850	1070	5105	500	13290	10	1	213940500	36370	31.48	1.01	12	0.08	540.00	16778.00	27000	20220704	-37.04	16910	20230626	0.53	24150	-29.61	20230130	16910	0.53	20230626	27000	-37.04	20220704	16910	0.53	20230626	0.93	Y	035250	500	1069 억	35292026	N	N	113521	N	N
41	20230626	090402	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17070	20	2	0.12	285720960	16736	2.32	17060	17100	17060	22150	11940	17050	17072.30	16.50	0	-4358	17503	17276	17143	16916	16783	17210	16850	1070	5105	500	13290	10	1	213940500	36520	31.61	1.02	12	0.01	540.00	16778.00	27000	20220704	-36.78	17010	20230623	0.35	24150	-29.32	20230130	17010	0.35	20230623	27000	-36.78	20220704	17010	0.35	20230623	0.93	Y	035250	500	1069 억	35292026	N	N	113521	N	N
42	20230623	160558	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	17050	-310	5	-1.79	12280629530	717572	117.16	17360	17370	17010	22550	12160	17360	17114.26	16.55	0	-86617	17640	17500	17400	17260	17160	17450	17210	1070	5195	500	13540	10	1	213940500	36477	31.57	1.02	12	0.34	540.00	16778.00	27050	20220622	-36.97	17010	20230623	0.24	24150	-29.40	20230130	17010	0.24	20230623	27000	-36.85	20220704	17010	0.24	20230623	0.93	Y	035250	500	1069 억	35399411	N	N	112867	N	N
43	20230623	140322	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	17090	-270	5	-1.56	8292791070	483529	78.95	17360	17370	17090	22550	12160	17360	17150.56	16.55	0	-85067	17640	17500	17400	17260	17160	17450	17210	1070	5195	500	13540	10	1	213940500	36562	31.65	1.02	12	0.23	540.00	16778.00	27050	20220622	-36.82	17090	20230623	0.00	24150	-29.23	20230130	17090	0.00	20230623	27000	-36.70	20220704	17090	0.00	20230623	0.93	Y	035250	500	1069 억	35399411	N	N	47568	N	N
44	20230622	160825	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	17360	-150	5	-0.86	10615446080	610321	81.17	17540	17540	17300	22750	12260	17510	17393.29	16.63	195	-191495	17890	17700	17590	17400	17290	17645	17345	1070	5245	500	13650	10	1	213940500	37140	32.15	1.03	12	0.29	540.00	16778.00	27350	20220621	-36.53	17300	20230622	0.35	24150	-28.12	20230130	17300	0.35	20230622	27050	-35.82	20220622	17300	0.35	20230622	0.93	Y	035250	500	1069 억	35577895	N	N	47479	N	N
45	20230622	150815	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	17330	-180	5	-1.03	9357288900	537798	71.52	17540	17540	17300	22750	12260	17510	17399.26	16.63	195	-179992	17890	17700	17590	17400	17290	17645	17345	1070	5245	500	13650	10	1	213940500	37076	32.09	1.03	12	0.25	540.00	16778.00	27350	20220621	-36.64	17300	20230622	0.17	24150	-28.24	20230130	17300	0.17	20230622	27050	-35.93	20220622	17300	0.17	20230622	0.93	Y	035250	500	1069 억	35577895	N	N	42982	N	N
46	20230622	140715	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	17320	-190	5	-1.09	8159631200	468666	62.33	17540	17540	17300	22750	12260	17510	17410.33	16.63	195	-167491	17890	17700	17590	17400	17290	17645	17345	1070	5245	500	13650	10	1	213940500	37054	32.07	1.03	12	0.22	540.00	16778.00	27350	20220621	-36.67	17300	20230622	0.12	24150	-28.28	20230130	17300	0.12	20230622	27050	-35.97	20220622	17300	0.12	20230622	0.93	Y	035250	500	1069 억	35577895	N	N	42982	N	N
47	20230622	130504	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	17390	-120	5	-0.69	5021514780	287746	38.27	17540	17540	17380	22750	12260	17510	17451.20	16.63	195	-94701	17890	17700	17590	17400	17290	17645	17345	1070	5245	500	13650	10	1	213940500	37204	32.20	1.04	12	0.13	540.00	16778.00	27350	20220621	-36.42	17380	20230622	0.06	24150	-27.99	20230130	17380	0.06	20230622	27050	-35.71	20220622	17380	0.06	20230622	0.93	Y	035250	500	1069 억	35577895	N	N	42982	N	N
48	20230622	120944	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	17450	-60	5	-0.34	3557297160	203698	27.09	17540	17540	17430	22750	12260	17510	17463.58	16.63	195	-77866	17890	17700	17590	17400	17290	17645	17345	1070	5245	500	13650	10	1	213940500	37333	32.31	1.04	12	0.10	540.00	16778.00	27350	20220621	-36.20	17430	20230622	0.11	24150	-27.74	20230130	17430	0.11	20230622	27050	-35.49	20220622	17430	0.11	20230622	0.93	Y	035250	500	1069 억	35577895	N	N	42982	N	N
49	20230622	110132	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	17480	-30	5	-0.17	2510049380	143694	19.11	17540	17540	17430	22750	12260	17510	17468.01	16.63	195	-56153	17890	17700	17590	17400	17290	17645	17345	1070	5245	500	13650	10	1	213940500	37397	32.37	1.04	12	0.07	540.00	16778.00	27350	20220621	-36.09	17430	20230622	0.29	24150	-27.62	20230130	17430	0.29	20230622	27050	-35.38	20220622	17430	0.29	20230622	0.93	Y	035250	500	1069 억	35577895	N	N	42982	N	N
50	20230622	100837	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	17470	-40	5	-0.23	1796387210	102849	13.68	17540	17540	17430	22750	12260	17510	17466.25	16.63	195	-39710	17890	17700	17590	17400	17290	17645	17345	1070	5245	500	13650	10	1	213940500	37375	32.35	1.04	12	0.05	540.00	16778.00	27350	20220621	-36.12	17430	20230622	0.23	24150	-27.66	20230130	17430	0.23	20230622	27050	-35.42	20220622	17430	0.23	20230622	0.93	Y	035250	500	1069 억	35577895	N	N	42982	N	N
51	20230622	091012	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	17460	-50	5	-0.29	523078200	29947	3.98	17540	17540	17430	22750	12260	17510	17466.77	16.63	195	-15148	17890	17700	17590	17400	17290	17645	17345	1070	5245	500	13650	10	1	213940500	37354	32.33	1.04	12	0.01	540.00	16778.00	27350	20220621	-36.16	17430	20230622	0.17	24150	-27.70	20230130	17430	0.17	20230622	27050	-35.45	20220622	17430	0.17	20230622	0.93	Y	035250	500	1069 억	35577895	N	N	42982	N	N
52	20230621	160258	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	17510	-240	5	-1.35	13184898690	749489	124.26	17780	17780	17480	23050	12430	17750	17591.94	16.72	195	-134532	18183	17966	17843	17626	17503	18075	17735	1070	5310	500	13840	10	1	213940500	37461	32.43	1.04	12	0.35	540.00	16778.00	27400	20220620	-36.09	17480	20230621	0.17	24150	-27.49	20230130	17480	0.17	20230621	27350	-35.98	20220621	17480	0.17	20230621	0.93	Y	035250	500	1069 억	35780788	N	N	42982	N	N
53	20230621	150610	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	17490	-260	5	-1.46	11861056270	673829	111.72	17780	17780	17490	23050	12430	17750	17602.47	16.72	195	-125762	18183	17966	17843	17626	17503	18075	17735	1070	5310	500	13840	10	1	213940500	37418	32.39	1.04	12	0.31	540.00	16778.00	27400	20220620	-36.17	17490	20230621	0.00	24150	-27.58	20230130	17490	0.00	20230621	27350	-36.05	20220621	17490	0.00	20230621	0.93	Y	035250	500	1069 억	35780788	N	N	47159	N	N
54	20230621	141030	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	17550	-200	5	-1.13	9294948890	527281	87.42	17780	17780	17540	23050	12430	17750	17628.07	16.72	195	-95757	18183	17966	17843	17626	17503	18075	17735	1070	5310	500	13840	10	1	213940500	37547	32.50	1.05	12	0.25	540.00	16778.00	27400	20220620	-35.95	17540	20230621	0.06	24150	-27.33	20230130	17540	0.06	20230621	27350	-35.83	20220621	17540	0.06	20230621	0.93	Y	035250	500	1069 억	35780788	N	N	47159	N	N
55	20230621	131019	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	17560	-190	5	-1.07	7772410630	440540	73.04	17780	17780	17550	23050	12430	17750	17642.92	16.72	195	-72244	18183	17966	17843	17626	17503	18075	17735	1070	5310	500	13840	10	1	213940500	37568	32.52	1.05	12	0.21	540.00	16778.00	27400	20220620	-35.91	17550	20230621	0.06	24150	-27.29	20230130	17550	0.06	20230621	27350	-35.80	20220621	17550	0.06	20230621	0.93	Y	035250	500	1069 억	35780788	N	N	47159	N	N
56	20230621	120207	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	17630	-120	5	-0.68	5301464130	300109	49.76	17780	17780	17610	23050	12430	17750	17665.13	16.72	195	-22459	18183	17966	17843	17626	17503	18075	17735	1070	5310	500	13840	10	1	213940500	37718	32.65	1.05	12	0.14	540.00	16778.00	27400	20220620	-35.66	17610	20230621	0.11	24150	-27.00	20230130	17610	0.11	20230621	27350	-35.54	20220621	17610	0.11	20230621	0.93	Y	035250	500	1069 억	35780788	N	N	47159	N	N
57	20230621	110411	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	17660	-90	5	-0.51	3667816080	207497	34.40	17780	17780	17610	23050	12430	17750	17676.48	16.72	195	-30654	18183	17966	17843	17626	17503	18075	17735	1070	5310	500	13840	10	1	213940500	37782	32.70	1.05	12	0.10	540.00	16778.00	27400	20220620	-35.55	17610	20230621	0.28	24150	-26.87	20230130	17610	0.28	20230621	27350	-35.43	20220621	17610	0.28	20230621	0.93	Y	035250	500	1069 억	35780788	N	N	47159	N	N
58	20230621	100929	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17700	-50	5	-0.28	1726789850	97505	16.17	17780	17780	17670	23050	12430	17750	17709.76	16.72	195	-23281	18183	17966	17843	17626	17503	18075	17735	1070	5310	500	13840	10	1	213940500	37867	32.78	1.05	12	0.05	540.00	16778.00	27400	20220620	-35.40	17620	20230616	0.45	24150	-26.71	20230130	17620	0.45	20230616	27350	-35.28	20220621	17620	0.45	20230616	0.93	Y	035250	500	1069 억	35780788	N	N	47159	N	N
59	20230621	090859	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17700	-50	5	-0.28	518311170	29278	4.85	17780	17780	17670	23050	12430	17750	17703.09	16.72	195	-16530	18183	17966	17843	17626	17503	18075	17735	1070	5310	500	13840	10	1	213940500	37867	32.78	1.05	12	0.01	540.00	16778.00	27400	20220620	-35.40	17620	20230616	0.45	24150	-26.71	20230130	17620	0.45	20230616	27350	-35.28	20220621	17620	0.45	20230616	0.93	Y	035250	500	1069 억	35780788	N	N	47159	N	N
60	20230620	160243	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17750	50	2	0.28	10716147120	599887	128.13	17730	18060	17720	23000	12390	17700	17863.67	16.79	-722	-168944	18006	17852	17756	17602	17506	17930	17680	1070	5305	500	13800	10	1	213940500	37974	32.87	1.06	12	0.28	540.00	16778.00	27400	20220620	-35.22	17620	20230616	0.74	24150	-26.50	20230130	17620	0.74	20230616	27400	-35.22	20220620	17620	0.74	20230616	0.93	Y	035250	500	1069 억	35911106	N	N	47159	N	N
61	20230620	150819	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17740	40	2	0.23	9905179020	554196	118.37	17730	18060	17720	23000	12390	17700	17873.08	16.79	-722	-164180	18006	17852	17756	17602	17506	17930	17680	1070	5305	500	13800	10	1	213940500	37953	32.85	1.06	12	0.26	540.00	16778.00	27400	20220620	-35.26	17620	20230616	0.68	24150	-26.54	20230130	17620	0.68	20230616	27400	-35.26	20220620	17620	0.68	20230616	0.93	Y	035250	500	1069 억	35911106	N	N	32862	N	N
62	20230620	140932	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17750	50	2	0.28	9422088590	526973	112.56	17730	18060	17720	23000	12390	17700	17879.66	16.79	-722	-153523	18006	17852	17756	17602	17506	17930	17680	1070	5305	500	13800	10	1	213940500	37974	32.87	1.06	12	0.25	540.00	16778.00	27400	20220620	-35.22	17620	20230616	0.74	24150	-26.50	20230130	17620	0.74	20230616	27400	-35.22	20220620	17620	0.74	20230616	0.93	Y	035250	500	1069 억	35911106	N	N	32862	N	N
63	20230620	130440	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17790	90	2	0.51	8694531710	485999	103.80	17730	18060	17720	23000	12390	17700	17890.04	16.79	-722	-139006	18006	17852	17756	17602	17506	17930	17680	1070	5305	500	13800	10	1	213940500	38060	32.94	1.06	12	0.23	540.00	16778.00	27400	20220620	-35.07	17620	20230616	0.96	24150	-26.34	20230130	17620	0.96	20230616	27400	-35.07	20220620	17620	0.96	20230616	0.93	Y	035250	500	1069 억	35911106	N	N	32862	N	N
64	20230620	120852	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17770	70	2	0.40	8229707180	459857	98.22	17730	18060	17720	23000	12390	17700	17896.26	16.79	-722	-129501	18006	17852	17756	17602	17506	17930	17680	1070	5305	500	13800	10	1	213940500	38017	32.91	1.06	12	0.21	540.00	16778.00	27400	20220620	-35.15	17620	20230616	0.85	24150	-26.42	20230130	17620	0.85	20230616	27400	-35.15	20220620	17620	0.85	20230616	0.93	Y	035250	500	1069 억	35911106	N	N	32862	N	N
65	20230620	110833	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17800	100	2	0.56	7532145550	420607	89.84	17730	18060	17720	23000	12390	17700	17907.83	16.79	-722	-107540	18006	17852	17756	17602	17506	17930	17680	1070	5305	500	13800	10	1	213940500	38081	32.96	1.06	12	0.20	540.00	16778.00	27400	20220620	-35.04	17620	20230616	1.02	24150	-26.29	20230130	17620	1.02	20230616	27400	-35.04	20220620	17620	1.02	20230616	0.93	Y	035250	500	1069 억	35911106	N	N	32862	N	N
66	20230620	100532	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17820	120	2	0.68	5657305700	315246	67.33	17730	18060	17720	23000	12390	17700	17945.73	16.79	-722	-41996	18006	17852	17756	17602	17506	17930	17680	1070	5305	500	13800	10	1	213940500	38124	33.00	1.06	12	0.15	540.00	16778.00	27400	20220620	-34.96	17620	20230616	1.14	24150	-26.21	20230130	17620	1.14	20230616	27400	-34.96	20220620	17620	1.14	20230616	0.93	Y	035250	500	1069 억	35911106	N	N	32862	N	N
67	20230620	090538	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17850	150	2	0.85	390401730	21936	4.69	17730	17860	17720	23000	12390	17700	17797.56	16.79	-722	2493	18006	17852	17756	17602	17506	17930	17680	1070	5305	500	13800	10	1	213940500	38188	33.06	1.06	12	0.01	540.00	16778.00	27400	20220620	-34.85	17620	20230616	1.31	24150	-26.09	20230130	17620	1.31	20230616	27400	-34.85	20220620	17620	1.31	20230616	0.93	Y	035250	500	1069 억	35911106	N	N	32862	N	N
68	20230619	160615	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17700	50	2	0.28	8194923880	461686	73.62	17690	17910	17660	22900	12360	17650	17750.03	16.77	0	29774	17856	17752	17686	17582	17516	17720	17550	1070	5270	500	13760	10	1	213940500	37867	32.78	1.05	12	0.22	540.00	16778.00	27850	20220616	-36.45	17620	20230616	0.45	24150	-26.71	20230130	17620	0.45	20230616	27400	-35.40	20220620	17620	0.45	20230616	0.93	Y	035250	500	1069 억	35878203	N	N	32862	N	N
69	20230619	150936	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17700	50	2	0.28	7852450320	442336	70.54	17690	17910	17660	22900	12360	17650	17752.23	16.77	0	30560	17856	17752	17686	17582	17516	17720	17550	1070	5270	500	13760	10	1	213940500	37867	32.78	1.05	12	0.21	540.00	16778.00	27850	20220616	-36.45	17620	20230616	0.45	24150	-26.71	20230130	17620	0.45	20230616	27400	-35.40	20220620	17620	0.45	20230616	0.93	Y	035250	500	1069 억	35878203	N	N	41465	N	N
70	20230619	140344	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17690	40	2	0.23	6786673290	382076	60.93	17690	17910	17660	22900	12360	17650	17762.63	16.77	0	33210	17856	17752	17686	17582	17516	17720	17550	1070	5270	500	13760	10	1	213940500	37846	32.76	1.05	12	0.18	540.00	16778.00	27850	20220616	-36.48	17620	20230616	0.40	24150	-26.75	20230130	17620	0.40	20230616	27400	-35.44	20220620	17620	0.40	20230616	0.93	Y	035250	500	1069 억	35878203	N	N	41465	N	N
71	20230619	130407	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17700	50	2	0.28	6033660980	339504	54.14	17690	17910	17660	22900	12360	17650	17771.99	16.77	0	29495	17856	17752	17686	17582	17516	17720	17550	1070	5270	500	13760	10	1	213940500	37867	32.78	1.05	12	0.16	540.00	16778.00	27850	20220616	-36.45	17620	20230616	0.45	24150	-26.71	20230130	17620	0.45	20230616	27400	-35.40	20220620	17620	0.45	20230616	0.93	Y	035250	500	1069 억	35878203	N	N	41465	N	N
72	20230619	120705	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17720	70	2	0.40	5238309840	294597	46.98	17690	17910	17660	22900	12360	17650	17781.27	16.77	0	35702	17856	17752	17686	17582	17516	17720	17550	1070	5270	500	13760	10	1	213940500	37910	32.81	1.06	12	0.14	540.00	16778.00	27850	20220616	-36.37	17620	20230616	0.57	24150	-26.63	20230130	17620	0.57	20230616	27400	-35.33	20220620	17620	0.57	20230616	0.93	Y	035250	500	1069 억	35878203	N	N	41465	N	N
73	20230619	110319	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17790	140	2	0.79	4236799640	238192	37.98	17690	17910	17660	22900	12360	17650	17787.33	16.77	0	40315	17856	17752	17686	17582	17516	17720	17550	1070	5270	500	13760	10	1	213940500	38060	32.94	1.06	12	0.11	540.00	16778.00	27850	20220616	-36.12	17620	20230616	0.96	24150	-26.34	20230130	17620	0.96	20230616	27400	-35.07	20220620	17620	0.96	20230616	0.93	Y	035250	500	1069 억	35878203	N	N	41465	N	N
74	20230619	100309	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17800	150	2	0.85	3311275040	186156	29.69	17690	17910	17660	22900	12360	17650	17787.64	16.77	0	41916	17856	17752	17686	17582	17516	17720	17550	1070	5270	500	13760	10	1	213940500	38081	32.96	1.06	12	0.09	540.00	16778.00	27850	20220616	-36.09	17620	20230616	1.02	24150	-26.29	20230130	17620	1.02	20230616	27400	-35.04	20220620	17620	1.02	20230616	0.93	Y	035250	500	1069 억	35878203	N	N	41465	N	N
75	20230619	090716	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	17710	60	2	0.34	466955000	26402	4.21	17690	17710	17660	22900	12360	17650	17686.35	16.77	0	3722	17856	17752	17686	17582	17516	17720	17550	1070	5270	500	13760	10	1	213940500	37889	32.80	1.06	12	0.01	540.00	16778.00	27850	20220616	-36.41	17620	20230616	0.51	24150	-26.67	20230130	17620	0.51	20230616	27400	-35.36	20220620	17620	0.51	20230616	0.93	Y	035250	500	1069 억	35878203	N	N	41465	N	N
76	20230616	160911	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	17650	10	2	0.06	10378992360	587463	78.85	17680	17790	17620	22900	12350	17640	17667.51	16.79	195	-27897	18080	17860	17750	17530	17420	17805	17475	1070	5275	500	13750	10	1	213940500	37760	32.69	1.05	12	0.27	540.00	16778.00	27950	20220615	-36.85	17620	20230616	0.17	24150	-26.92	20230130	17620	0.17	20230616	27850	-36.62	20220616	17620	0.17	20230616	0.93	Y	035250	500	1069 억	35927762	N	N	40585	N	N
77	20230616	150907	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	17640	0	3	0.00	8420931950	476501	63.96	17680	17790	17620	22900	12350	17640	17672.43	16.79	195	-60366	18080	17860	17750	17530	17420	17805	17475	1070	5275	500	13750	10	1	213940500	37739	32.67	1.05	12	0.22	540.00	16778.00	27950	20220615	-36.89	17620	20230616	0.11	24150	-26.96	20230130	17620	0.11	20230616	27850	-36.66	20220616	17620	0.11	20230616	0.93	Y	035250	500	1069 억	35927762	N	N	47693	N	N
78	20230616	140224	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	17640	0	3	0.00	6569979440	371556	49.87	17680	17790	17620	22900	12350	17640	17682.34	16.79	195	-50373	18080	17860	17750	17530	17420	17805	17475	1070	5275	500	13750	10	1	213940500	37739	32.67	1.05	12	0.17	540.00	16778.00	27950	20220615	-36.89	17620	20230616	0.11	24150	-26.96	20230130	17620	0.11	20230616	27850	-36.66	20220616	17620	0.11	20230616	0.93	Y	035250	500	1069 억	35927762	N	N	47693	N	N
79	20230616	130156	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	17660	20	2	0.11	5555360740	314051	42.15	17680	17790	17620	22900	12350	17640	17689.36	16.79	195	-38088	18080	17860	17750	17530	17420	17805	17475	1070	5275	500	13750	10	1	213940500	37782	32.70	1.05	12	0.15	540.00	16778.00	27950	20220615	-36.82	17620	20230616	0.23	24150	-26.87	20230130	17620	0.23	20230616	27850	-36.59	20220616	17620	0.23	20230616	0.93	Y	035250	500	1069 억	35927762	N	N	47693	N	N
80	20230616	120927	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	17650	10	2	0.06	4612220830	260586	34.98	17680	17790	17620	22900	12350	17640	17699.42	16.79	195	-10054	18080	17860	17750	17530	17420	17805	17475	1070	5275	500	13750	10	1	213940500	37760	32.69	1.05	12	0.12	540.00	16778.00	27950	20220615	-36.85	17620	20230616	0.17	24150	-26.92	20230130	17620	0.17	20230616	27850	-36.62	20220616	17620	0.17	20230616	0.93	Y	035250	500	1069 억	35927762	N	N	47693	N	N
81	20230616	110558	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	17680	40	2	0.23	3441862300	194278	26.08	17680	17790	17620	22900	12350	17640	17716.17	16.79	195	1287	18080	17860	17750	17530	17420	17805	17475	1070	5275	500	13750	10	1	213940500	37825	32.74	1.05	12	0.09	540.00	16778.00	27950	20220615	-36.74	17620	20230616	0.34	24150	-26.79	20230130	17620	0.34	20230616	27850	-36.52	20220616	17620	0.34	20230616	0.93	Y	035250	500	1069 억	35927762	N	N	47693	N	N
82	20230616	100521	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	17750	110	2	0.62	2609553610	147244	19.76	17680	17790	17620	22900	12350	17640	17722.65	16.79	195	14962	18080	17860	17750	17530	17420	17805	17475	1070	5275	500	13750	10	1	213940500	37974	32.87	1.06	12	0.07	540.00	16778.00	27950	20220615	-36.49	17620	20230616	0.74	24150	-26.50	20230130	17620	0.74	20230616	27850	-36.27	20220616	17620	0.74	20230616	0.93	Y	035250	500	1069 억	35927762	N	N	47693	N	N
83	20230616	090349	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	17640	0	3	0.00	541519610	30620	4.11	17680	17790	17620	22900	12350	17640	17685.16	16.79	195	5075	18080	17860	17750	17530	17420	17805	17475	1070	5275	500	13750	10	1	213940500	37739	32.67	1.05	12	0.01	540.00	16778.00	27950	20220615	-36.89	17620	20230616	0.11	24150	-26.96	20230130	17620	0.11	20230616	27850	-36.66	20220616	17620	0.11	20230616	0.93	Y	035250	500	1069 억	35927762	N	N	47693	N	N
84	20230615	150820	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	17670	-170	5	-0.95	11120649600	626122	135.83	17890	17970	17670	23150	12490	17840	17761.15	16.89	390	-188956	17973	17906	17863	17796	17753	17885	17775	1070	5330	500	13910	10	1	213940500	37803	32.72	1.05	12	0.29	540.00	16778.00	27950	20220615	-36.78	17670	20230615	0.00	24150	-26.83	20230130	17670	0.00	20230615	27950	-36.78	20220615	17670	0.00	20230615	0.92	Y	035250	500	1069 억	36124011	N	N	15088	N	N
85	20230615	140308	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	17690	-150	5	-0.84	9751230170	548669	119.03	17890	17970	17680	23150	12490	17840	17772.52	16.89	390	-176086	17973	17906	17863	17796	17753	17885	17775	1070	5330	500	13910	10	1	213940500	37846	32.76	1.05	12	0.26	540.00	16778.00	27950	20220615	-36.71	17680	20230615	0.06	24150	-26.75	20230130	17680	0.06	20230615	27950	-36.71	20220615	17680	0.06	20230615	0.92	Y	035250	500	1069 억	36124011	N	N	15088	N	N
86	20230615	130454	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	17720	-120	5	-0.67	8340761760	468961	101.74	17890	17970	17690	23150	12490	17840	17785.62	16.89	390	-149015	17973	17906	17863	17796	17753	17885	17775	1070	5330	500	13910	10	1	213940500	37910	32.81	1.06	12	0.22	540.00	16778.00	27950	20220615	-36.60	17690	20230615	0.17	24150	-26.63	20230130	17690	0.17	20230615	27950	-36.60	20220615	17690	0.17	20230615	0.92	Y	035250	500	1069 억	36124011	N	N	15088	N	N
87	20230615	120933	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	17720	-120	5	-0.67	5780821260	324563	70.41	17890	17970	17710	23150	12490	17840	17811.09	16.89	390	-111158	17973	17906	17863	17796	17753	17885	17775	1070	5330	500	13910	10	1	213940500	37910	32.81	1.06	12	0.15	540.00	16778.00	27950	20220615	-36.60	17710	20230615	0.06	24150	-26.63	20230130	17710	0.06	20230615	27950	-36.60	20220615	17710	0.06	20230615	0.92	Y	035250	500	1069 억	36124011	N	N	15088	N	N
88	20230615	110803	55	50.00	KOSPI200	신저가	서비스업	N	N	N	Y	50	N	17750	-90	5	-0.50	3926982920	219989	47.73	17890	17970	17740	23150	12490	17840	17850.81	16.89	390	-66645	17973	17906	17863	17796	17753	17885	17775	1070	5330	500	13910	10	1	213940500	37974	32.87	1.06	12	0.10	540.00	16778.00	27950	20220615	-36.49	17740	20230615	0.06	24150	-26.50	20230130	17740	0.06	20230615	27950	-36.49	20220615	17740	0.06	20230615	0.92	Y	035250	500	1069 억	36124011	N	N	15088	N	N
89	20230611	184811	55	50.00	KOSPI200		서비스업	N	N	N	Y	50	N	18180	-40	5	-0.22	10424838440	571557	125.25	18230	18430	18180	23650	12760	18220	18239.42	17.10	-88262	-103886	18266	18242	18196	18172	18126	18255	18185	1070	5445	500	14210	10	1	213940500	38894	33.67	1.08	12	0.27	540.00	16778.00	28650	20220610	-36.54	17830	20230316	1.96	24150	-24.72	20230130	17830	1.96	20230316	28650	-36.54	20220610	17830	1.96	20230316	0.88	Y	035250	500	1069 억	36578983	N	N	20279	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History