KissMeData/284740/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	161003	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	23500	-300	5	-1.26	383234300	16293	32.47	23850	24100	23350	30900	16700	23800	23521.42	4.67	0	-6005	25133	24466	23683	23016	22233	24800	23350	22	7100	100	17130	50	1	22437330	5273	4.60	0.75	12	0.07	5114.00	31267.00	33550	20220825	-29.96	22350	20230626	5.15	30750	-23.58	20230203	22350	5.15	20230626	33550	-29.96	20220825	22350	5.15	20230626	0.39	Y	284740	100	22 억	1048813	N	N	5438	N	N
3	20230630	151004	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	23450	-350	5	-1.47	334237850	14207	28.31	23850	24100	23350	30900	16700	23800	23526.28	4.67	0	-4435	25133	24466	23683	23016	22233	24800	23350	22	7100	100	17130	50	1	22437330	5262	4.59	0.75	12	0.06	5114.00	31267.00	33550	20220825	-30.10	22350	20230626	4.92	30750	-23.74	20230203	22350	4.92	20230626	33550	-30.10	20220825	22350	4.92	20230626	0.39	Y	284740	100	22 억	1048813	N	N	6297	N	N
4	20230630	141003	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	23450	-350	5	-1.47	270086300	11473	22.86	23850	24100	23350	30900	16700	23800	23541.04	4.67	0	-3799	25133	24466	23683	23016	22233	24800	23350	22	7100	100	17130	50	1	22437330	5262	4.59	0.75	12	0.05	5114.00	31267.00	33550	20220825	-30.10	22350	20230626	4.92	30750	-23.74	20230203	22350	4.92	20230626	33550	-30.10	20220825	22350	4.92	20230626	0.39	Y	284740	100	22 억	1048813	N	N	6297	N	N
5	20230630	131003	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	23600	-200	5	-0.84	217524250	9238	18.41	23850	24100	23350	30900	16700	23800	23546.68	4.67	0	-2099	25133	24466	23683	23016	22233	24800	23350	22	7100	100	17130	50	1	22437330	5295	4.61	0.75	12	0.04	5114.00	31267.00	33550	20220825	-29.66	22350	20230626	5.59	30750	-23.25	20230203	22350	5.59	20230626	33550	-29.66	20220825	22350	5.59	20230626	0.39	Y	284740	100	22 억	1048813	N	N	6297	N	N
6	20230630	121000	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	23550	-250	5	-1.05	199573450	8476	16.89	23850	24100	23350	30900	16700	23800	23545.71	4.67	0	-2182	25133	24466	23683	23016	22233	24800	23350	22	7100	100	17130	50	1	22437330	5284	4.61	0.75	12	0.04	5114.00	31267.00	33550	20220825	-29.81	22350	20230626	5.37	30750	-23.41	20230203	22350	5.37	20230626	33550	-29.81	20220825	22350	5.37	20230626	0.39	Y	284740	100	22 억	1048813	N	N	6297	N	N
7	20230630	110958	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	23550	-250	5	-1.05	162553150	6902	13.75	23850	24100	23350	30900	16700	23800	23551.60	4.67	0	-1112	25133	24466	23683	23016	22233	24800	23350	22	7100	100	17130	50	1	22437330	5284	4.61	0.75	12	0.03	5114.00	31267.00	33550	20220825	-29.81	22350	20230626	5.37	30750	-23.41	20230203	22350	5.37	20230626	33550	-29.81	20220825	22350	5.37	20230626	0.39	Y	284740	100	22 억	1048813	N	N	6297	N	N
8	20230630	101003	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	23500	-300	5	-1.26	105130800	4463	8.89	23850	24100	23350	30900	16700	23800	23556.08	4.67	0	-245	25133	24466	23683	23016	22233	24800	23350	22	7100	100	17130	50	1	22437330	5273	4.60	0.75	12	0.02	5114.00	31267.00	33550	20220825	-29.96	22350	20230626	5.15	30750	-23.58	20230203	22350	5.15	20230626	33550	-29.96	20220825	22350	5.15	20230626	0.39	Y	284740	100	22 억	1048813	N	N	6297	N	N
9	20230630	091003	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	23850	50	2	0.21	14150950	590	1.18	23850	24100	23800	30900	16700	23800	23984.66	4.67	0	-216	25133	24466	23683	23016	22233	24800	23350	22	7100	100	17130	50	1	22437330	5351	4.66	0.76	12	0.00	5114.00	31267.00	33550	20220825	-28.91	22350	20230626	6.71	30750	-22.44	20230203	22350	6.71	20230626	33550	-28.91	20220825	22350	6.71	20230626	0.39	Y	284740	100	22 억	1048813	N	N	6297	N	N
10	20230629	160956	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	23800	900	2	3.93	1200685750	50184	484.26	22950	24350	22900	29750	16050	22900	23925.67	4.70	0	-6579	23166	23032	22966	22832	22766	23000	22800	22	6850	100	16480	50	1	22437330	5340	4.65	0.76	12	0.22	5114.00	31267.00	33550	20220825	-29.06	22350	20230626	6.49	30750	-22.60	20230203	22350	6.49	20230626	33550	-29.06	20220825	22350	6.49	20230626	0.40	Y	284740	100	22 억	1054236	N	N	6297	N	N
11	20230629	150958	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	24000	1100	2	4.80	1130920950	47261	456.06	22950	24350	22900	29750	16050	22900	23929.26	4.70	0	-6191	23166	23032	22966	22832	22766	23000	22800	22	6850	100	16480	50	1	22437330	5385	4.69	0.77	12	0.21	5114.00	31267.00	33550	20220825	-28.46	22350	20230626	7.38	30750	-21.95	20230203	22350	7.38	20230626	33550	-28.46	20220825	22350	7.38	20230626	0.40	Y	284740	100	22 억	1054236	N	N	2154	N	N
12	20230629	140955	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	24150	1250	2	5.46	987520200	41313	398.66	22950	24350	22900	29750	16050	22900	23903.38	4.70	0	-3430	23166	23032	22966	22832	22766	23000	22800	22	6850	100	16480	50	1	22437330	5419	4.72	0.77	12	0.18	5114.00	31267.00	33550	20220825	-28.02	22350	20230626	8.05	30750	-21.46	20230203	22350	8.05	20230626	33550	-28.02	20220825	22350	8.05	20230626	0.40	Y	284740	100	22 억	1054236	N	N	2154	N	N
13	20230629	130953	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	24250	1350	2	5.90	821992000	34487	332.79	22950	24300	22900	29750	16050	22900	23834.84	4.70	0	-965	23166	23032	22966	22832	22766	23000	22800	22	6850	100	16480	50	1	22437330	5441	4.74	0.78	12	0.15	5114.00	31267.00	33550	20220825	-27.72	22350	20230626	8.50	30750	-21.14	20230203	22350	8.50	20230626	33550	-27.72	20220825	22350	8.50	20230626	0.40	Y	284740	100	22 억	1054236	N	N	2154	N	N
14	20230629	120957	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	24000	1100	2	4.80	654971650	27559	265.94	22950	24300	22900	29750	16050	22900	23766.16	4.70	0	-384	23166	23032	22966	22832	22766	23000	22800	22	6850	100	16480	50	1	22437330	5385	4.69	0.77	12	0.12	5114.00	31267.00	33550	20220825	-28.46	22350	20230626	7.38	30750	-21.95	20230203	22350	7.38	20230626	33550	-28.46	20220825	22350	7.38	20230626	0.40	Y	284740	100	22 억	1054236	N	N	2154	N	N
15	20230629	110959	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	23800	900	2	3.93	359052150	15206	146.73	22950	23950	22900	29750	16050	22900	23612.53	4.70	0	-380	23166	23032	22966	22832	22766	23000	22800	22	6850	100	16480	50	1	22437330	5340	4.65	0.76	12	0.07	5114.00	31267.00	33550	20220825	-29.06	22350	20230626	6.49	30750	-22.60	20230203	22350	6.49	20230626	33550	-29.06	20220825	22350	6.49	20230626	0.40	Y	284740	100	22 억	1054236	N	N	2154	N	N
16	20230629	101001	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	23400	500	2	2.18	126876400	5429	52.39	22950	23550	22900	29750	16050	22900	23370.12	4.70	0	-1122	23166	23032	22966	22832	22766	23000	22800	22	6850	100	16480	50	1	22437330	5250	4.58	0.75	12	0.02	5114.00	31267.00	33550	20220825	-30.25	22350	20230626	4.70	30750	-23.90	20230203	22350	4.70	20230626	33550	-30.25	20220825	22350	4.70	20230626	0.40	Y	284740	100	22 억	1054236	N	N	2154	N	N
17	20230629	090903	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	23100	200	2	0.87	11312950	492	4.75	22950	23100	22900	29750	16050	22900	22993.80	4.70	0	21	23166	23032	22966	22832	22766	23000	22800	22	6850	100	16480	50	1	22437330	5183	4.52	0.74	12	0.00	5114.00	31267.00	33550	20220825	-31.15	22350	20230626	3.36	30750	-24.88	20230203	22350	3.36	20230626	33550	-31.15	20220825	22350	3.36	20230626	0.40	Y	284740	100	22 억	1054236	N	N	2154	N	N
18	20230628	160945	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	22900	-200	5	-0.87	236986900	10318	64.99	23000	23100	22900	30000	16200	23100	22968.30	4.71	10	-2278	23366	23232	22966	22832	22566	23300	22900	22	6900	100	16630	50	1	22437330	5138	4.48	0.73	12	0.05	5114.00	31267.00	33550	20220825	-31.74	22350	20230626	2.46	30750	-25.53	20230203	22350	2.46	20230626	33550	-31.74	20220825	22350	2.46	20230626	0.41	Y	284740	100	22 억	1056417	N	N	2154	N	N
19	20230628	150952	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	23050	-50	5	-0.22	184692150	8037	50.62	23000	23100	22900	30000	16200	23100	22980.24	4.71	10	-2249	23366	23232	22966	22832	22566	23300	22900	22	6900	100	16630	50	1	22437330	5172	4.51	0.74	12	0.04	5114.00	31267.00	33550	20220825	-31.30	22350	20230626	3.13	30750	-25.04	20230203	22350	3.13	20230626	33550	-31.30	20220825	22350	3.13	20230626	0.41	Y	284740	100	22 억	1056417	N	N	1647	N	N
20	20230628	140950	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	23050	-50	5	-0.22	165444150	7201	45.36	23000	23100	22900	30000	16200	23100	22975.16	4.71	10	-2248	23366	23232	22966	22832	22566	23300	22900	22	6900	100	16630	50	1	22437330	5172	4.51	0.74	12	0.03	5114.00	31267.00	33550	20220825	-31.30	22350	20230626	3.13	30750	-25.04	20230203	22350	3.13	20230626	33550	-31.30	20220825	22350	3.13	20230626	0.41	Y	284740	100	22 억	1056417	N	N	1647	N	N
21	20230628	130951	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	23050	-50	5	-0.22	146304250	6370	40.12	23000	23050	22900	30000	16200	23100	22967.70	4.71	10	-2342	23366	23232	22966	22832	22566	23300	22900	22	6900	100	16630	50	1	22437330	5172	4.51	0.74	12	0.03	5114.00	31267.00	33550	20220825	-31.30	22350	20230626	3.13	30750	-25.04	20230203	22350	3.13	20230626	33550	-31.30	20220825	22350	3.13	20230626	0.41	Y	284740	100	22 억	1056417	N	N	1647	N	N
22	20230628	121003	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	23000	-100	5	-0.43	92866950	4045	25.48	23000	23050	22900	30000	16200	23100	22958.45	4.71	10	-1632	23366	23232	22966	22832	22566	23300	22900	22	6900	100	16630	50	1	22437330	5161	4.50	0.74	12	0.02	5114.00	31267.00	33550	20220825	-31.45	22350	20230626	2.91	30750	-25.20	20230203	22350	2.91	20230626	33550	-31.45	20220825	22350	2.91	20230626	0.41	Y	284740	100	22 억	1056417	N	N	1647	N	N
23	20230628	110958	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	22950	-150	5	-0.65	56042400	2441	15.38	23000	23050	22900	30000	16200	23100	22958.79	4.71	10	-845	23366	23232	22966	22832	22566	23300	22900	22	6900	100	16630	50	1	22437330	5149	4.49	0.73	12	0.01	5114.00	31267.00	33550	20220825	-31.59	22350	20230626	2.68	30750	-25.37	20230203	22350	2.68	20230626	33550	-31.59	20220825	22350	2.68	20230626	0.41	Y	284740	100	22 억	1056417	N	N	1647	N	N
24	20230628	100958	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	23000	-100	5	-0.43	33830800	1473	9.28	23000	23050	22900	30000	16200	23100	22967.28	4.71	10	-772	23366	23232	22966	22832	22566	23300	22900	22	6900	100	16630	50	1	22437330	5161	4.50	0.74	12	0.01	5114.00	31267.00	33550	20220825	-31.45	22350	20230626	2.91	30750	-25.20	20230203	22350	2.91	20230626	33550	-31.45	20220825	22350	2.91	20230626	0.41	Y	284740	100	22 억	1056417	N	N	1647	N	N
25	20230628	090953	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	22900	-200	5	-0.87	8807450	383	2.41	23000	23050	22900	30000	16200	23100	22995.95	4.71	10	-230	23366	23232	22966	22832	22566	23300	22900	22	6900	100	16630	50	1	22437330	5138	4.48	0.73	12	0.00	5114.00	31267.00	33550	20220825	-31.74	22350	20230626	2.46	30750	-25.53	20230203	22350	2.46	20230626	33550	-31.74	20220825	22350	2.46	20230626	0.41	Y	284740	100	22 억	1056417	N	N	1647	N	N
26	20230627	160953	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	23100	350	2	1.54	361288950	15835	74.83	22750	23100	22700	29550	15950	22750	22815.54	4.71	0	211	23416	23082	22716	22382	22016	23250	22550	22	6800	100	16380	50	1	22437330	5183	4.52	0.74	12	0.07	5114.00	31267.00	33550	20220825	-31.15	22350	20230626	3.36	30750	-24.88	20230203	22350	3.36	20230626	33550	-31.15	20220825	22350	3.36	20230626	0.40	Y	284740	100	22 억	1055751	N	N	1647	N	N
27	20230627	151001	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	22850	100	2	0.44	330466600	14498	68.51	22750	23000	22700	29550	15950	22750	22793.94	4.71	0	524	23416	23082	22716	22382	22016	23250	22550	22	6800	100	16380	50	1	22437330	5127	4.47	0.73	12	0.06	5114.00	31267.00	33550	20220825	-31.89	22350	20230626	2.24	30750	-25.69	20230203	22350	2.24	20230626	33550	-31.89	20220825	22350	2.24	20230626	0.40	Y	284740	100	22 억	1055751	N	N	3264	N	N
28	20230627	141010	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	22800	50	2	0.22	295017850	12943	61.16	22750	23000	22700	29550	15950	22750	22793.62	4.71	0	204	23416	23082	22716	22382	22016	23250	22550	22	6800	100	16380	50	1	22437330	5116	4.46	0.73	12	0.06	5114.00	31267.00	33550	20220825	-32.04	22350	20230626	2.01	30750	-25.85	20230203	22350	2.01	20230626	33550	-32.04	20220825	22350	2.01	20230626	0.40	Y	284740	100	22 억	1055751	N	N	3264	N	N
29	20230627	131007	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	22800	50	2	0.22	231351800	10154	47.98	22750	23000	22700	29550	15950	22750	22784.30	4.71	0	741	23416	23082	22716	22382	22016	23250	22550	22	6800	100	16380	50	1	22437330	5116	4.46	0.73	12	0.05	5114.00	31267.00	33550	20220825	-32.04	22350	20230626	2.01	30750	-25.85	20230203	22350	2.01	20230626	33550	-32.04	20220825	22350	2.01	20230626	0.40	Y	284740	100	22 억	1055751	N	N	3264	N	N
30	20230627	121008	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	22750	0	3	0.00	216620950	9508	44.93	22750	23000	22700	29550	15950	22750	22783.02	4.71	0	818	23416	23082	22716	22382	22016	23250	22550	22	6800	100	16380	50	1	22437330	5104	4.45	0.73	12	0.04	5114.00	31267.00	33550	20220825	-32.19	22350	20230626	1.79	30750	-26.02	20230203	22350	1.79	20230626	33550	-32.19	20220825	22350	1.79	20230626	0.40	Y	284740	100	22 억	1055751	N	N	3264	N	N
31	20230627	111018	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	22750	0	3	0.00	94649300	4155	19.64	22750	23000	22700	29550	15950	22750	22779.61	4.71	0	-886	23416	23082	22716	22382	22016	23250	22550	22	6800	100	16380	50	1	22437330	5104	4.45	0.73	12	0.02	5114.00	31267.00	33550	20220825	-32.19	22350	20230626	1.79	30750	-26.02	20230203	22350	1.79	20230626	33550	-32.19	20220825	22350	1.79	20230626	0.40	Y	284740	100	22 억	1055751	N	N	3264	N	N
32	20230627	100947	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	22750	0	3	0.00	71761100	3148	14.88	22750	23000	22700	29550	15950	22750	22795.78	4.71	0	-558	23416	23082	22716	22382	22016	23250	22550	22	6800	100	16380	50	1	22437330	5104	4.45	0.73	12	0.01	5114.00	31267.00	33550	20220825	-32.19	22350	20230626	1.79	30750	-26.02	20230203	22350	1.79	20230626	33550	-32.19	20220825	22350	1.79	20230626	0.40	Y	284740	100	22 억	1055751	N	N	3264	N	N
33	20230627	090952	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	22800	50	2	0.22	12708950	558	2.64	22750	22800	22750	29550	15950	22750	22775.90	4.71	0	-13	23416	23082	22716	22382	22016	23250	22550	22	6800	100	16380	50	1	22437330	5116	4.46	0.73	12	0.00	5114.00	31267.00	33550	20220825	-32.04	22350	20230626	2.01	30750	-25.85	20230203	22350	2.01	20230626	33550	-32.04	20220825	22350	2.01	20230626	0.40	Y	284740	100	22 억	1055751	N	N	3264	N	N
34	20230626	160952	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	22750	100	2	0.44	478800800	21118	83.68	22650	23050	22350	29400	15900	22650	22672.47	4.71	0	-1392	23250	22950	22750	22450	22250	22850	22350	22	6750	100	16300	50	1	22437330	5104	4.45	0.73	12	0.09	5114.00	31267.00	33550	20220825	-32.19	22350	20230626	1.79	30750	-26.02	20230203	22350	1.79	20230626	33550	-32.19	20220825	22350	1.79	20230626	0.40	Y	284740	100	22 억	1056636	N	N	3264	N	N
35	20230626	150958	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	22650	0	3	0.00	459719050	20278	80.35	22650	23050	22350	29400	15900	22650	22670.83	4.71	0	-1079	23250	22950	22750	22450	22250	22850	22350	22	6750	100	16300	50	1	22437330	5082	4.43	0.72	12	0.09	5114.00	31267.00	33550	20220825	-32.49	22350	20230626	1.34	30750	-26.34	20230203	22350	1.34	20230626	33550	-32.49	20220825	22350	1.34	20230626	0.40	Y	284740	100	22 억	1056636	N	N	4925	N	N
36	20230626	140956	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	22550	-100	5	-0.44	353905000	15595	61.80	22650	23050	22350	29400	15900	22650	22693.49	4.71	0	493	23250	22950	22750	22450	22250	22850	22350	22	6750	100	16300	50	1	22437330	5060	4.41	0.72	12	0.07	5114.00	31267.00	33550	20220825	-32.79	22350	20230626	0.89	30750	-26.67	20230203	22350	0.89	20230626	33550	-32.79	20220825	22350	0.89	20230626	0.40	Y	284740	100	22 억	1056636	N	N	4925	N	N
37	20230626	130950	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	22650	0	3	0.00	245864900	10795	42.78	22650	23050	22500	29400	15900	22650	22775.81	4.71	0	-29	23250	22950	22750	22450	22250	22850	22350	22	6750	100	16300	50	1	22437330	5082	4.43	0.72	12	0.05	5114.00	31267.00	33550	20220825	-32.49	22500	20230626	0.67	30750	-26.34	20230203	22500	0.67	20230626	33550	-32.49	20220825	22500	0.67	20230626	0.40	Y	284740	100	22 억	1056636	N	N	4925	N	N
38	20230626	120952	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	22800	150	2	0.66	179523100	7874	31.20	22650	23050	22500	29400	15900	22650	22799.48	4.71	0	697	23250	22950	22750	22450	22250	22850	22350	22	6750	100	16300	50	1	22437330	5116	4.46	0.73	12	0.04	5114.00	31267.00	33550	20220825	-32.04	22500	20230626	1.33	30750	-25.85	20230203	22500	1.33	20230626	33550	-32.04	20220825	22500	1.33	20230626	0.40	Y	284740	100	22 억	1056636	N	N	4925	N	N
39	20230626	110951	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	22800	150	2	0.66	163980450	7192	28.50	22650	23050	22500	29400	15900	22650	22800.40	4.71	0	1203	23250	22950	22750	22450	22250	22850	22350	22	6750	100	16300	50	1	22437330	5116	4.46	0.73	12	0.03	5114.00	31267.00	33550	20220825	-32.04	22500	20230626	1.33	30750	-25.85	20230203	22500	1.33	20230626	33550	-32.04	20220825	22500	1.33	20230626	0.40	Y	284740	100	22 억	1056636	N	N	4925	N	N
40	20230626	100950	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	22900	250	2	1.10	128037250	5619	22.27	22650	23050	22500	29400	15900	22650	22786.48	4.71	0	756	23250	22950	22750	22450	22250	22850	22350	22	6750	100	16300	50	1	22437330	5138	4.48	0.73	12	0.03	5114.00	31267.00	33550	20220825	-31.74	22500	20230626	1.78	30750	-25.53	20230203	22500	1.78	20230626	33550	-31.74	20220825	22500	1.78	20230626	0.40	Y	284740	100	22 억	1056636	N	N	4925	N	N
41	20230626	090955	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	22750	100	2	0.44	18606000	818	3.24	22650	22900	22600	29400	15900	22650	22745.72	4.71	0	23	23250	22950	22750	22450	22250	22850	22350	22	6750	100	16300	50	1	22437330	5104	4.45	0.73	12	0.00	5114.00	31267.00	33550	20220825	-32.19	22550	20230623	0.89	30750	-26.02	20230203	22550	0.89	20230623	33550	-32.19	20220825	22550	0.89	20230623	0.40	Y	284740	100	22 억	1056636	N	N	4925	N	N
42	20230623	183609	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	22650	-350	5	-1.52	572512250	25236	112.41	23000	23050	22550	29900	16100	23000	22686.43	4.71	-5425	-5777	23900	23450	23100	22650	22300	23275	22475	22	6900	100	16560	50	1	22437330	5082	4.43	0.72	12	0.11	5114.00	31267.00	33550	20220825	-32.49	22550	20230623	0.44	30750	-26.34	20230203	22550	0.44	20230623	33550	-32.49	20220825	22550	0.44	20230623	0.39	Y	284740	100	22 억	1056636	N	N	4925	N	N
43	20230623	140802	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	22650	-350	5	-1.52	471290300	20763	92.49	23000	23050	22550	29900	16100	23000	22698.56	4.73	0	-5307	23900	23450	23100	22650	22300	23275	22475	22	6900	100	16560	50	1	22437330	5082	4.43	0.72	12	0.09	5114.00	31267.00	33550	20220825	-32.49	22550	20230623	0.44	30750	-26.34	20230203	22550	0.44	20230623	33550	-32.49	20220825	22550	0.44	20230623	0.39	Y	284740	100	22 억	1062061	N	N	2442	N	N
44	20230622	160152	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	23000	-200	5	-0.86	513111750	22290	75.69	23150	23550	22750	30150	16250	23200	23019.83	4.76	10	-5091	24333	23766	23483	22916	22633	23625	22775	22	6950	100	16700	50	1	22437330	5161	4.50	0.74	12	0.10	5114.00	31267.00	33550	20220825	-31.45	22750	20230622	1.10	30750	-25.20	20230203	22750	1.10	20230622	33550	-31.45	20220825	22750	1.10	20230622	0.39	Y	284740	100	22 억	1066981	N	N	2442	N	N
45	20230622	150407	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	22900	-300	5	-1.29	382227500	16567	56.25	23150	23550	22850	30150	16250	23200	23071.62	4.76	10	-4846	24333	23766	23483	22916	22633	23625	22775	22	6950	100	16700	50	1	22437330	5138	4.48	0.73	12	0.07	5114.00	31267.00	33550	20220825	-31.74	22850	20230622	0.22	30750	-25.53	20230203	22850	0.22	20230622	33550	-31.74	20220825	22850	0.22	20230622	0.39	Y	284740	100	22 억	1066981	N	N	3516	N	N
46	20230622	140732	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	23050	-150	5	-0.65	218204550	9424	32.00	23150	23550	23000	30150	16250	23200	23154.13	4.76	10	-1934	24333	23766	23483	22916	22633	23625	22775	22	6950	100	16700	50	1	22437330	5172	4.51	0.74	12	0.04	5114.00	31267.00	33550	20220825	-31.30	23000	20230622	0.22	30750	-25.04	20230203	23000	0.22	20230622	33550	-31.30	20220825	23000	0.22	20230622	0.39	Y	284740	100	22 억	1066981	N	N	3516	N	N
47	20230622	130344	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	23200	0	3	0.00	167654300	7236	24.57	23150	23550	23000	30150	16250	23200	23169.47	4.76	10	-690	24333	23766	23483	22916	22633	23625	22775	22	6950	100	16700	50	1	22437330	5205	4.54	0.74	12	0.03	5114.00	31267.00	33550	20220825	-30.85	23000	20230622	0.87	30750	-24.55	20230203	23000	0.87	20230622	33550	-30.85	20220825	23000	0.87	20230622	0.39	Y	284740	100	22 억	1066981	N	N	3516	N	N
48	20230622	120120	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	23150	-50	5	-0.22	140141400	6048	20.54	23150	23550	23000	30150	16250	23200	23171.53	4.76	10	-542	24333	23766	23483	22916	22633	23625	22775	22	6950	100	16700	50	1	22437330	5194	4.53	0.74	12	0.03	5114.00	31267.00	33550	20220825	-31.00	23000	20230622	0.65	30750	-24.72	20230203	23000	0.65	20230622	33550	-31.00	20220825	23000	0.65	20230622	0.39	Y	284740	100	22 억	1066981	N	N	3516	N	N
49	20230622	110159	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	23250	50	2	0.22	112272400	4849	16.46	23150	23550	23000	30150	16250	23200	23153.72	4.76	10	-91	24333	23766	23483	22916	22633	23625	22775	22	6950	100	16700	50	1	22437330	5217	4.55	0.74	12	0.02	5114.00	31267.00	33550	20220825	-30.70	23000	20230622	1.09	30750	-24.39	20230203	23000	1.09	20230622	33550	-30.70	20220825	23000	1.09	20230622	0.39	Y	284740	100	22 억	1066981	N	N	3516	N	N
50	20230622	100816	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	23150	-50	5	-0.22	104710750	4523	15.36	23150	23550	23000	30150	16250	23200	23150.73	4.76	10	-173	24333	23766	23483	22916	22633	23625	22775	22	6950	100	16700	50	1	22437330	5194	4.53	0.74	12	0.02	5114.00	31267.00	33550	20220825	-31.00	23000	20230622	0.65	30750	-24.72	20230203	23000	0.65	20230622	33550	-31.00	20220825	23000	0.65	20230622	0.39	Y	284740	100	22 억	1066981	N	N	3516	N	N
51	20230622	090955	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	23300	100	2	0.43	11985600	515	1.75	23150	23550	23150	30150	16250	23200	23273.01	4.76	10	-38	24333	23766	23483	22916	22633	23625	22775	22	6950	100	16700	50	1	22437330	5228	4.56	0.75	12	0.00	5114.00	31267.00	33550	20220825	-30.55	23150	20230622	0.65	30750	-24.23	20230203	23150	0.65	20230622	33550	-30.55	20220825	23150	0.65	20230622	0.39	Y	284740	100	22 억	1066981	N	N	3516	N	N
52	20230621	160439	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	23200	-650	5	-2.73	691003550	29450	191.04	24000	24050	23200	31000	16700	23850	23463.62	4.76	10	-2489	24183	24016	23883	23716	23583	23950	23650	22	7150	100	17170	50	1	22437330	5205	4.54	0.74	12	0.13	5114.00	31267.00	33550	20220825	-30.85	23200	20230621	0.00	30750	-24.55	20230203	23200	0.00	20230621	33550	-30.85	20220825	23200	0.00	20230621	0.38	Y	284740	100	22 억	1067950	N	N	3516	N	N
53	20230621	150648	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	23500	-350	5	-1.47	354872500	15038	97.55	24000	24050	23500	31000	16700	23850	23598.38	4.76	10	-5857	24183	24016	23883	23716	23583	23950	23650	22	7150	100	17170	50	1	22437330	5273	4.60	0.75	12	0.07	5114.00	31267.00	33550	20220825	-29.96	23500	20230621	0.00	30750	-23.58	20230203	23500	0.00	20230621	33550	-29.96	20220825	23500	0.00	20230621	0.38	Y	284740	100	22 억	1067950	N	N	1373	N	N
54	20230621	140313	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	23600	-250	5	-1.05	310449400	13151	85.31	24000	24050	23500	31000	16700	23850	23606.52	4.76	10	-4774	24183	24016	23883	23716	23583	23950	23650	22	7150	100	17170	50	1	22437330	5295	4.61	0.75	12	0.06	5114.00	31267.00	33550	20220825	-29.66	23500	20230621	0.43	30750	-23.25	20230203	23500	0.43	20230621	33550	-29.66	20220825	23500	0.43	20230621	0.38	Y	284740	100	22 억	1067950	N	N	1373	N	N
55	20230621	130255	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	23550	-300	5	-1.26	289391350	12258	79.51	24000	24050	23500	31000	16700	23850	23608.37	4.76	10	-4449	24183	24016	23883	23716	23583	23950	23650	22	7150	100	17170	50	1	22437330	5284	4.61	0.75	12	0.05	5114.00	31267.00	33550	20220825	-29.81	23500	20230621	0.21	30750	-23.41	20230203	23500	0.21	20230621	33550	-29.81	20220825	23500	0.21	20230621	0.38	Y	284740	100	22 억	1067950	N	N	1373	N	N
56	20230621	120216	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	23550	-300	5	-1.26	255770100	10832	70.26	24000	24050	23500	31000	16700	23850	23612.45	4.76	10	-4397	24183	24016	23883	23716	23583	23950	23650	22	7150	100	17170	50	1	22437330	5284	4.61	0.75	12	0.05	5114.00	31267.00	33550	20220825	-29.81	23500	20230621	0.21	30750	-23.41	20230203	23500	0.21	20230621	33550	-29.81	20220825	23500	0.21	20230621	0.38	Y	284740	100	22 억	1067950	N	N	1373	N	N
57	20230621	110455	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	23600	-250	5	-1.05	177202950	7501	48.66	24000	24050	23550	31000	16700	23850	23623.91	4.76	10	-4054	24183	24016	23883	23716	23583	23950	23650	22	7150	100	17170	50	1	22437330	5295	4.61	0.75	12	0.03	5114.00	31267.00	33550	20220825	-29.66	23550	20230621	0.21	30750	-23.25	20230203	23550	0.21	20230621	33550	-29.66	20220825	23550	0.21	20230621	0.38	Y	284740	100	22 억	1067950	N	N	1373	N	N
58	20230621	100151	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	23650	-200	5	-0.84	86641400	3662	23.75	24000	24050	23600	31000	16700	23850	23659.58	4.76	10	-1780	24183	24016	23883	23716	23583	23950	23650	22	7150	100	17170	50	1	22437330	5306	4.62	0.76	12	0.02	5114.00	31267.00	33550	20220825	-29.51	23600	20230621	0.21	30750	-23.09	20230203	23600	0.21	20230621	33550	-29.51	20220825	23600	0.21	20230621	0.38	Y	284740	100	22 억	1067950	N	N	1373	N	N
59	20230621	090942	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	23650	-200	5	-0.84	23312850	982	6.37	24000	24050	23650	31000	16700	23850	23740.17	4.76	10	-414	24183	24016	23883	23716	23583	23950	23650	22	7150	100	17170	50	1	22437330	5306	4.62	0.76	12	0.00	5114.00	31267.00	33550	20220825	-29.51	23650	20230621	0.00	30750	-23.09	20230203	23650	0.00	20230621	33550	-29.51	20220825	23650	0.00	20230621	0.38	Y	284740	100	22 억	1067950	N	N	1373	N	N
60	20230620	160945	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	23850	0	3	0.00	367633550	15415	40.20	23950	24050	23750	31000	16700	23850	23849.08	4.76	10	-1706	24750	24300	24050	23600	23350	24175	23475	22	7150	100	17170	50	1	22437330	5351	4.66	0.76	12	0.07	5114.00	31267.00	33550	20220825	-28.91	23750	20230620	0.42	30750	-22.44	20230203	23750	0.42	20230620	33550	-28.91	20220825	23750	0.42	20230620	0.38	Y	284740	100	22 억	1068376	N	N	1373	N	N
61	20230620	150511	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	23850	0	3	0.00	323811500	13580	35.41	23950	24050	23750	31000	16700	23850	23844.73	4.76	10	-339	24750	24300	24050	23600	23350	24175	23475	22	7150	100	17170	50	1	22437330	5351	4.66	0.76	12	0.06	5114.00	31267.00	33550	20220825	-28.91	23750	20230620	0.42	30750	-22.44	20230203	23750	0.42	20230620	33550	-28.91	20220825	23750	0.42	20230620	0.38	Y	284740	100	22 억	1068376	N	N	3085	N	N
62	20230620	140238	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	23850	0	3	0.00	273082750	11455	29.87	23950	24050	23750	31000	16700	23850	23839.61	4.76	10	-484	24750	24300	24050	23600	23350	24175	23475	22	7150	100	17170	50	1	22437330	5351	4.66	0.76	12	0.05	5114.00	31267.00	33550	20220825	-28.91	23750	20230620	0.42	30750	-22.44	20230203	23750	0.42	20230620	33550	-28.91	20220825	23750	0.42	20230620	0.38	Y	284740	100	22 억	1068376	N	N	3085	N	N
63	20230620	130610	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	23850	0	3	0.00	252044450	10572	27.57	23950	24050	23750	31000	16700	23850	23840.75	4.76	10	32	24750	24300	24050	23600	23350	24175	23475	22	7150	100	17170	50	1	22437330	5351	4.66	0.76	12	0.05	5114.00	31267.00	33550	20220825	-28.91	23750	20230620	0.42	30750	-22.44	20230203	23750	0.42	20230620	33550	-28.91	20220825	23750	0.42	20230620	0.38	Y	284740	100	22 억	1068376	N	N	3085	N	N
64	20230620	120944	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	23800	-50	5	-0.21	235040200	9858	25.71	23950	24050	23750	31000	16700	23850	23842.58	4.76	10	636	24750	24300	24050	23600	23350	24175	23475	22	7150	100	17170	50	1	22437330	5340	4.65	0.76	12	0.04	5114.00	31267.00	33550	20220825	-29.06	23750	20230620	0.21	30750	-22.60	20230203	23750	0.21	20230620	33550	-29.06	20220825	23750	0.21	20230620	0.38	Y	284740	100	22 억	1068376	N	N	3085	N	N
65	20230620	110541	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	23900	50	2	0.21	185156100	7760	20.24	23950	24050	23750	31000	16700	23850	23860.32	4.76	10	394	24750	24300	24050	23600	23350	24175	23475	22	7150	100	17170	50	1	22437330	5363	4.67	0.76	12	0.03	5114.00	31267.00	33550	20220825	-28.76	23750	20230620	0.63	30750	-22.28	20230203	23750	0.63	20230620	33550	-28.76	20220825	23750	0.63	20230620	0.38	Y	284740	100	22 억	1068376	N	N	3085	N	N
66	20230620	100640	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	23900	50	2	0.21	75884350	3174	8.28	23950	24050	23800	31000	16700	23850	23908.11	4.76	10	438	24750	24300	24050	23600	23350	24175	23475	22	7150	100	17170	50	1	22437330	5363	4.67	0.76	12	0.01	5114.00	31267.00	33550	20220825	-28.76	23800	20230620	0.42	30750	-22.28	20230203	23800	0.42	20230620	33550	-28.76	20220825	23800	0.42	20230620	0.38	Y	284740	100	22 억	1068376	N	N	3085	N	N
67	20230620	090753	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	23950	100	2	0.42	12676750	531	1.38	23950	24050	23800	31000	16700	23850	23873.35	4.76	10	-7	24750	24300	24050	23600	23350	24175	23475	22	7150	100	17170	50	1	22437330	5374	4.68	0.77	12	0.00	5114.00	31267.00	33550	20220825	-28.61	23800	20230620	0.63	30750	-22.11	20230203	23800	0.63	20230620	33550	-28.61	20220825	23800	0.63	20230620	0.38	Y	284740	100	22 억	1068376	N	N	3085	N	N
68	20230619	160549	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	23850	-300	5	-1.24	916793650	38270	165.08	24300	24500	23800	31350	16950	24150	23956.59	4.78	0	-4505	24950	24550	24350	23950	23750	24450	23850	22	7200	100	17380	50	1	22437330	5351	4.66	0.76	12	0.17	5114.00	31267.00	33550	20220825	-28.91	23800	20230619	0.21	30750	-22.44	20230203	23800	0.21	20230619	33550	-28.91	20220825	23800	0.21	20230619	0.38	Y	284740	100	22 억	1072782	N	N	3085	N	N
69	20230619	150206	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	23800	-350	5	-1.45	851200800	35523	153.23	24300	24500	23800	31350	16950	24150	23961.96	4.78	0	-3829	24950	24550	24350	23950	23750	24450	23850	22	7200	100	17380	50	1	22437330	5340	4.65	0.76	12	0.16	5114.00	31267.00	33550	20220825	-29.06	23800	20230619	0.00	30750	-22.60	20230203	23800	0.00	20230619	33550	-29.06	20220825	23800	0.00	20230619	0.38	Y	284740	100	22 억	1072782	N	N	1612	N	N
70	20230619	140641	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	23850	-300	5	-1.24	716539400	29883	128.90	24300	24500	23800	31350	16950	24150	23978.16	4.78	0	-4373	24950	24550	24350	23950	23750	24450	23850	22	7200	100	17380	50	1	22437330	5351	4.66	0.76	12	0.13	5114.00	31267.00	33550	20220825	-28.91	23800	20230619	0.21	30750	-22.44	20230203	23800	0.21	20230619	33550	-28.91	20220825	23800	0.21	20230619	0.38	Y	284740	100	22 억	1072782	N	N	1612	N	N
71	20230619	130336	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	23850	-300	5	-1.24	575204100	23959	103.35	24300	24500	23800	31350	16950	24150	24007.85	4.78	0	-3616	24950	24550	24350	23950	23750	24450	23850	22	7200	100	17380	50	1	22437330	5351	4.66	0.76	12	0.11	5114.00	31267.00	33550	20220825	-28.91	23800	20230619	0.21	30750	-22.44	20230203	23800	0.21	20230619	33550	-28.91	20220825	23800	0.21	20230619	0.38	Y	284740	100	22 억	1072782	N	N	1612	N	N
72	20230619	120719	55	30.00	KOSPI200	신저가	서비스업	N	N	N	Y	40	N	23900	-250	5	-1.04	410472200	17053	73.56	24300	24500	23900	31350	16950	24150	24070.38	4.78	0	-2511	24950	24550	24350	23950	23750	24450	23850	22	7200	100	17380	50	1	22437330	5363	4.67	0.76	12	0.08	5114.00	31267.00	33550	20220825	-28.76	23900	20230619	0.00	30750	-22.28	20230203	23900	0.00	20230619	33550	-28.76	20220825	23900	0.00	20230619	0.38	Y	284740	100	22 억	1072782	N	N	1612	N	N
73	20230619	110253	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	24000	-150	5	-0.62	268734450	11134	48.03	24300	24500	24000	31350	16950	24150	24136.38	4.78	0	-1976	24950	24550	24350	23950	23750	24450	23850	22	7200	100	17380	50	1	22437330	5385	4.69	0.77	12	0.05	5114.00	31267.00	33550	20220825	-28.46	23900	20230518	0.42	30750	-21.95	20230203	23900	0.42	20230518	33550	-28.46	20220825	23900	0.42	20230518	0.38	Y	284740	100	22 억	1072782	N	N	1612	N	N
74	20230619	100330	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	24100	-50	5	-0.21	131619100	5432	23.43	24300	24500	24100	31350	16950	24150	24230.32	4.78	0	-1460	24950	24550	24350	23950	23750	24450	23850	22	7200	100	17380	50	1	22437330	5407	4.71	0.77	12	0.02	5114.00	31267.00	33550	20220825	-28.17	23900	20230518	0.84	30750	-21.63	20230203	23900	0.84	20230518	33550	-28.17	20220825	23900	0.84	20230518	0.38	Y	284740	100	22 억	1072782	N	N	1612	N	N
75	20230619	090524	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	24350	200	2	0.83	8032900	330	1.42	24300	24500	24200	31350	16950	24150	24342.12	4.78	0	-123	24950	24550	24350	23950	23750	24450	23850	22	7200	100	17380	50	1	22437330	5463	4.76	0.78	12	0.00	5114.00	31267.00	33550	20220825	-27.42	23900	20230518	1.88	30750	-20.81	20230203	23900	1.88	20230518	33550	-27.42	20220825	23900	1.88	20230518	0.38	Y	284740	100	22 억	1072782	N	N	1612	N	N
76	20230616	160648	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	24150	-150	5	-0.62	562658100	23182	118.60	24750	24750	24150	31550	17050	24300	24271.34	4.81	10	-4931	25066	24682	24466	24082	23866	24575	23975	22	7250	100	17490	50	1	22437330	5419	4.72	0.77	12	0.10	5114.00	31267.00	33550	20220825	-28.02	23900	20230518	1.05	30750	-21.46	20230203	23900	1.05	20230518	33550	-28.02	20220825	23900	1.05	20230518	0.38	Y	284740	100	22 억	1078337	N	N	1612	N	N
77	20230616	150135	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	24250	-50	5	-0.21	456066450	18770	96.03	24750	24750	24150	31550	17050	24300	24297.63	4.81	10	-4205	25066	24682	24466	24082	23866	24575	23975	22	7250	100	17490	50	1	22437330	5441	4.74	0.78	12	0.08	5114.00	31267.00	33550	20220825	-27.72	23900	20230518	1.46	30750	-21.14	20230203	23900	1.46	20230518	33550	-27.72	20220825	23900	1.46	20230518	0.38	Y	284740	100	22 억	1078337	N	N	2292	N	N
78	20230616	140134	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	24300	0	3	0.00	359654150	14810	75.77	24750	24750	24150	31550	17050	24300	24284.55	4.81	10	-2698	25066	24682	24466	24082	23866	24575	23975	22	7250	100	17490	50	1	22437330	5452	4.75	0.78	12	0.07	5114.00	31267.00	33550	20220825	-27.57	23900	20230518	1.67	30750	-20.98	20230203	23900	1.67	20230518	33550	-27.57	20220825	23900	1.67	20230518	0.38	Y	284740	100	22 억	1078337	N	N	2292	N	N
79	20230616	130738	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	24250	-50	5	-0.21	301087500	12391	63.39	24750	24750	24150	31550	17050	24300	24298.89	4.81	10	-2213	25066	24682	24466	24082	23866	24575	23975	22	7250	100	17490	50	1	22437330	5441	4.74	0.78	12	0.06	5114.00	31267.00	33550	20220825	-27.72	23900	20230518	1.46	30750	-21.14	20230203	23900	1.46	20230518	33550	-27.72	20220825	23900	1.46	20230518	0.38	Y	284740	100	22 억	1078337	N	N	2292	N	N
80	20230616	120330	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	24250	-50	5	-0.21	247648100	10187	52.12	24750	24750	24150	31550	17050	24300	24310.21	4.81	10	-1461	25066	24682	24466	24082	23866	24575	23975	22	7250	100	17490	50	1	22437330	5441	4.74	0.78	12	0.05	5114.00	31267.00	33550	20220825	-27.72	23900	20230518	1.46	30750	-21.14	20230203	23900	1.46	20230518	33550	-27.72	20220825	23900	1.46	20230518	0.38	Y	284740	100	22 억	1078337	N	N	2292	N	N
81	20230616	110345	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	24200	-100	5	-0.41	202781950	8335	42.64	24750	24750	24150	31550	17050	24300	24328.97	4.81	10	-1132	25066	24682	24466	24082	23866	24575	23975	22	7250	100	17490	50	1	22437330	5430	4.73	0.77	12	0.04	5114.00	31267.00	33550	20220825	-27.87	23900	20230518	1.26	30750	-21.30	20230203	23900	1.26	20230518	33550	-27.87	20220825	23900	1.26	20230518	0.38	Y	284740	100	22 억	1078337	N	N	2292	N	N
82	20230616	100500	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	24350	50	2	0.21	108617600	4448	22.76	24750	24750	24250	31550	17050	24300	24419.42	4.81	10	121	25066	24682	24466	24082	23866	24575	23975	22	7250	100	17490	50	1	22437330	5463	4.76	0.78	12	0.02	5114.00	31267.00	33550	20220825	-27.42	23900	20230518	1.88	30750	-20.81	20230203	23900	1.88	20230518	33550	-27.42	20220825	23900	1.88	20230518	0.38	Y	284740	100	22 억	1078337	N	N	2292	N	N
83	20230616	090555	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	24600	300	2	1.23	5308850	216	1.11	24750	24750	24450	31550	17050	24300	24578.01	4.81	10	55	25066	24682	24466	24082	23866	24575	23975	22	7250	100	17490	50	1	22437330	5520	4.81	0.79	12	0.00	5114.00	31267.00	33550	20220825	-26.68	23900	20230518	2.93	30750	-20.00	20230203	23900	2.93	20230518	33550	-26.68	20220825	23900	2.93	20230518	0.38	Y	284740	100	22 억	1078337	N	N	2292	N	N
84	20230615	150359	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	24300	-300	5	-1.22	395356200	16234	69.91	24850	24850	24250	31950	17250	24600	24353.59	4.84	20	-8628	25666	25132	24716	24182	23766	24925	23975	22	7350	100	17710	50	1	22437330	5452	4.75	0.78	12	0.07	5114.00	31267.00	33550	20220825	-27.57	23900	20230518	1.67	30750	-20.98	20230203	23900	1.67	20230518	33550	-27.57	20220825	23900	1.67	20230518	0.38	Y	284740	100	22 억	1085510	N	N	3223	N	N
85	20230615	140623	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	24300	-300	5	-1.22	331759300	13618	58.65	24850	24850	24250	31950	17250	24600	24361.82	4.84	20	-7213	25666	25132	24716	24182	23766	24925	23975	22	7350	100	17710	50	1	22437330	5452	4.75	0.78	12	0.06	5114.00	31267.00	33550	20220825	-27.57	23900	20230518	1.67	30750	-20.98	20230203	23900	1.67	20230518	33550	-27.57	20220825	23900	1.67	20230518	0.38	Y	284740	100	22 억	1085510	N	N	3223	N	N
86	20230615	130457	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	24300	-300	5	-1.22	262253700	10757	46.33	24850	24850	24250	31950	17250	24600	24379.82	4.84	20	-5856	25666	25132	24716	24182	23766	24925	23975	22	7350	100	17710	50	1	22437330	5452	4.75	0.78	12	0.05	5114.00	31267.00	33550	20220825	-27.57	23900	20230518	1.67	30750	-20.98	20230203	23900	1.67	20230518	33550	-27.57	20220825	23900	1.67	20230518	0.38	Y	284740	100	22 억	1085510	N	N	3223	N	N
87	20230615	120724	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	24300	-300	5	-1.22	214305850	8785	37.83	24850	24850	24250	31950	17250	24600	24394.52	4.84	20	-4387	25666	25132	24716	24182	23766	24925	23975	22	7350	100	17710	50	1	22437330	5452	4.75	0.78	12	0.04	5114.00	31267.00	33550	20220825	-27.57	23900	20230518	1.67	30750	-20.98	20230203	23900	1.67	20230518	33550	-27.57	20220825	23900	1.67	20230518	0.38	Y	284740	100	22 억	1085510	N	N	3223	N	N
88	20230615	110911	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	24300	-300	5	-1.22	153298600	6273	27.02	24850	24850	24300	31950	17250	24600	24437.84	4.84	20	-3131	25666	25132	24716	24182	23766	24925	23975	22	7350	100	17710	50	1	22437330	5452	4.75	0.78	12	0.03	5114.00	31267.00	33550	20220825	-27.57	23900	20230518	1.67	30750	-20.98	20230203	23900	1.67	20230518	33550	-27.57	20220825	23900	1.67	20230518	0.38	Y	284740	100	22 억	1085510	N	N	3223	N	N
89	20230611	184734	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	25750	-50	5	-0.19	622285250	24246	71.01	25600	25850	25300	33500	18100	25800	25665.39	4.91	-5185	1756	26466	26132	25466	25132	24466	26300	25300	22	7700	100	18570	50	1	22437330	5778	5.04	0.82	12	0.11	5114.00	31267.00	33550	20220825	-23.25	23900	20230518	7.74	30750	-16.26	20230203	23900	7.74	20230518	33550	-23.25	20220825	23900	7.74	20230518	0.37	Y	284740	100	22 억	1101765	N	N	5169	N	N
90	20230611	181749	55	30.00	KOSPI200		서비스업	N	N	N	Y	40	N	25750	-50	5	-0.19	622285250	24246	71.01	25600	25850	25300	33500	18100	25800	25665.39	4.91	-5185	1756	26466	26132	25466	25132	24466	26300	25300	22	7700	100	18570	50	1	22437330	5778	5.04	0.82	12	0.11	5114.00	31267.00	33550	20220825	-23.25	23900	20230518	7.74	30750	-16.26	20230203	23900	7.74	20230518	33550	-23.25	20220825	23900	7.74	20230518	0.37	Y	284740	100	22 억	1101765	N	N	5169	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History