KissMeData/015590/price/prices-20230601.csv

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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230630,160303,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1120,4,2,0.36,12447228031,11086933,127.76,1110,1155,1060,1450,782,1116,1122.70,1.93,0,-370142,1220,1168,1138,1086,1056,1157,1075,1170,334,500,780,1,1,234071591,2622,22.86,2.36,12,4.74,49.00,475.00,1197,20230621,-6.43,309,20221005,262.46,1197,-6.43,20230621,329,240.43,20230105,1197,-6.43,20230621,309,262.46,20221005,1.84,N,015590,500,1170 억,,4526946,N,N,17,N,00,N
20230630,150304,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1117,1,2,0.09,11540007439,10274667,118.40,1110,1155,1060,1450,782,1116,1123.15,1.93,0,-272639,1220,1168,1138,1086,1056,1157,1075,1170,334,500,780,1,1,234071591,2615,22.80,2.35,12,4.39,49.00,475.00,1197,20230621,-6.68,309,20221005,261.49,1197,-6.68,20230621,329,239.51,20230105,1197,-6.68,20230621,309,261.49,20221005,1.84,N,015590,500,1170 억,,4526946,N,N,17,N,00,N
20230630,140304,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1154,38,2,3.41,5231674716,4662676,53.73,1110,1155,1060,1450,782,1116,1122.03,1.93,0,9616,1220,1168,1138,1086,1056,1157,1075,1170,334,500,780,1,1,234071591,2701,23.55,2.43,12,1.99,49.00,475.00,1197,20230621,-3.59,309,20221005,273.46,1197,-3.59,20230621,329,250.76,20230105,1197,-3.59,20230621,309,273.46,20221005,1.84,N,015590,500,1170 억,,4526946,N,N,17,N,00,N
20230630,130304,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1117,1,2,0.09,3176984085,2862600,32.99,1110,1134,1060,1450,782,1116,1109.82,1.93,0,-441993,1220,1168,1138,1086,1056,1157,1075,1170,334,500,780,1,1,234071591,2615,22.80,2.35,12,1.22,49.00,475.00,1197,20230621,-6.68,309,20221005,261.49,1197,-6.68,20230621,329,239.51,20230105,1197,-6.68,20230621,309,261.49,20221005,1.84,N,015590,500,1170 억,,4526946,N,N,17,N,00,N
20230630,120303,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1110,-6,5,-0.54,2861910953,2577389,29.70,1110,1134,1060,1450,782,1116,1110.39,1.93,0,-376320,1220,1168,1138,1086,1056,1157,1075,1170,334,500,780,1,1,234071591,2598,22.65,2.34,12,1.10,49.00,475.00,1197,20230621,-7.27,309,20221005,259.22,1197,-7.27,20230621,329,237.39,20230105,1197,-7.27,20230621,309,259.22,20221005,1.84,N,015590,500,1170 억,,4526946,N,N,17,N,00,N
20230630,110304,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1127,11,2,0.99,2089274012,1889036,21.77,1110,1129,1060,1450,782,1116,1106.00,1.93,0,-281593,1220,1168,1138,1086,1056,1157,1075,1170,334,500,780,1,1,234071591,2638,23.00,2.37,12,0.81,49.00,475.00,1197,20230621,-5.85,309,20221005,264.72,1197,-5.85,20230621,329,242.55,20230105,1197,-5.85,20230621,309,264.72,20221005,1.84,N,015590,500,1170 억,,4526946,N,N,17,N,00,N
20230630,100303,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1112,-4,5,-0.36,1431567180,1298586,14.96,1110,1120,1060,1450,782,1116,1102.40,1.93,0,-233582,1220,1168,1138,1086,1056,1157,1075,1170,334,500,780,1,1,234071591,2603,22.69,2.34,12,0.55,49.00,475.00,1197,20230621,-7.10,309,20221005,259.87,1197,-7.10,20230621,329,237.99,20230105,1197,-7.10,20230621,309,259.87,20221005,1.84,N,015590,500,1170 억,,4526946,N,N,17,N,00,N
20230630,090304,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1101,-15,5,-1.34,140866796,127246,1.47,1110,1114,1099,1450,782,1116,1107.04,1.93,0,-36033,1220,1168,1138,1086,1056,1157,1075,1170,334,500,780,1,1,234071591,2577,22.47,2.32,12,0.05,49.00,475.00,1197,20230621,-8.02,309,20221005,256.31,1197,-8.02,20230621,329,234.65,20230105,1197,-8.02,20230621,309,256.31,20221005,1.84,N,015590,500,1170 억,,4526946,N,N,17,N,00,N
20230629,160303,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1116,1,2,0.09,9983167613,8651861,122.18,1116,1190,1108,1449,781,1115,1153.88,1.88,0,141133,1173,1144,1111,1082,1049,1158,1096,1170,334,500,780,1,1,234071591,2612,22.78,2.35,12,3.70,49.00,475.00,1197,20230621,-6.77,309,20221005,261.17,1197,-6.77,20230621,329,239.21,20230105,1197,-6.77,20230621,309,261.17,20221005,1.75,N,015590,500,1170 억,,4404958,N,N,17,N,00,N
20230629,150302,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1115,0,3,0.00,9559028463,8271964,116.82,1116,1190,1114,1449,781,1115,1155.60,1.88,0,214508,1173,1144,1111,1082,1049,1158,1096,1170,334,500,780,1,1,234071591,2610,22.76,2.35,12,3.53,49.00,475.00,1197,20230621,-6.85,309,20221005,260.84,1197,-6.85,20230621,329,238.91,20230105,1197,-6.85,20230621,309,260.84,20221005,1.75,N,015590,500,1170 억,,4404958,N,N,4,N,00,N
20230629,140301,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1120,5,2,0.45,9064213101,7829158,110.56,1116,1190,1115,1449,781,1115,1157.76,1.88,0,342001,1173,1144,1111,1082,1049,1158,1096,1170,334,500,780,1,1,234071591,2622,22.86,2.36,12,3.34,49.00,475.00,1197,20230621,-6.43,309,20221005,262.46,1197,-6.43,20230621,329,240.43,20230105,1197,-6.43,20230621,309,262.46,20221005,1.75,N,015590,500,1170 억,,4404958,N,N,4,N,00,N
20230629,130301,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1136,21,2,1.88,8054988052,6932600,97.90,1116,1190,1116,1449,781,1115,1161.91,1.88,0,569136,1173,1144,1111,1082,1049,1158,1096,1170,334,500,780,1,1,234071591,2659,23.18,2.39,12,2.96,49.00,475.00,1197,20230621,-5.10,309,20221005,267.64,1197,-5.10,20230621,329,245.29,20230105,1197,-5.10,20230621,309,267.64,20221005,1.75,N,015590,500,1170 억,,4404958,N,N,4,N,00,N
20230629,120303,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1152,37,2,3.32,7207828958,6191953,87.44,1116,1190,1116,1449,781,1115,1164.07,1.88,0,634354,1173,1144,1111,1082,1049,1158,1096,1170,334,500,780,1,1,234071591,2697,23.51,2.43,12,2.65,49.00,475.00,1197,20230621,-3.76,309,20221005,272.82,1197,-3.76,20230621,329,250.15,20230105,1197,-3.76,20230621,309,272.82,20221005,1.75,N,015590,500,1170 억,,4404958,N,N,4,N,00,N
20230629,110302,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1141,26,2,2.33,6625507775,5686760,80.31,1116,1190,1116,1449,781,1115,1165.08,1.88,0,553358,1173,1144,1111,1082,1049,1158,1096,1170,334,500,780,1,1,234071591,2671,23.29,2.40,12,2.43,49.00,475.00,1197,20230621,-4.68,309,20221005,269.26,1197,-4.68,20230621,329,246.81,20230105,1197,-4.68,20230621,309,269.26,20221005,1.75,N,015590,500,1170 억,,4404958,N,N,4,N,00,N
20230629,100303,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1163,48,2,4.30,5432772957,4647551,65.63,1116,1190,1116,1449,781,1115,1168.97,1.88,0,691709,1173,1144,1111,1082,1049,1158,1096,1170,334,500,780,1,1,234071591,2722,23.73,2.45,12,1.99,49.00,475.00,1197,20230621,-2.84,309,20221005,276.38,1197,-2.84,20230621,329,253.50,20230105,1197,-2.84,20230621,309,276.38,20221005,1.75,N,015590,500,1170 억,,4404958,N,N,4,N,00,N
20230629,090302,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1135,20,2,1.79,95142502,84322,1.19,1116,1138,1116,1449,781,1115,1128.48,1.88,0,-15247,1173,1144,1111,1082,1049,1158,1096,1170,334,500,780,1,1,234071591,2657,23.16,2.39,12,0.04,49.00,475.00,1197,20230621,-5.18,309,20221005,267.31,1197,-5.18,20230621,329,244.98,20230105,1197,-5.18,20230621,309,267.31,20221005,1.75,N,015590,500,1170 억,,4404958,N,N,4,N,00,N
20230628,160300,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1115,-7,5,-0.62,7850543428,7042539,130.68,1105,1140,1078,1458,786,1122,1114.73,2.26,0,-877513,1177,1149,1117,1089,1057,1133,1073,1170,336,500,780,1,1,234071591,2610,22.76,2.35,12,3.01,49.00,475.00,1197,20230621,-6.85,309,20221005,260.84,1197,-6.85,20230621,329,238.91,20230105,1197,-6.85,20230621,309,260.84,20221005,1.63,N,015590,500,1170 억,,5282104,N,N,4,N,00,N
20230628,150302,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1121,-1,5,-0.09,7517442738,6744744,125.16,1105,1140,1078,1458,786,1122,1114.56,2.26,0,-794615,1177,1149,1117,1089,1057,1133,1073,1170,336,500,780,1,1,234071591,2624,22.88,2.36,12,2.88,49.00,475.00,1197,20230621,-6.35,309,20221005,262.78,1197,-6.35,20230621,329,240.73,20230105,1197,-6.35,20230621,309,262.78,20221005,1.63,N,015590,500,1170 억,,5282104,N,N,12,N,00,N
20230628,140300,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1091,-31,5,-2.76,5090112343,4565586,84.72,1105,1140,1079,1458,786,1122,1114.89,2.26,0,-412159,1177,1149,1117,1089,1057,1133,1073,1170,336,500,780,1,1,234071591,2554,22.27,2.30,12,1.95,49.00,475.00,1197,20230621,-8.86,309,20221005,253.07,1197,-8.86,20230621,329,231.61,20230105,1197,-8.86,20230621,309,253.07,20221005,1.63,N,015590,500,1170 억,,5282104,N,N,12,N,00,N
20230628,130300,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1105,-17,5,-1.52,3938493315,3510227,65.14,1105,1140,1103,1458,786,1122,1122.01,2.26,0,-78629,1177,1149,1117,1089,1057,1133,1073,1170,336,500,780,1,1,234071591,2586,22.55,2.33,12,1.50,49.00,475.00,1197,20230621,-7.69,309,20221005,257.61,1197,-7.69,20230621,329,235.87,20230105,1197,-7.69,20230621,309,257.61,20221005,1.63,N,015590,500,1170 억,,5282104,N,N,12,N,00,N
20230628,120238,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1120,-2,5,-0.18,3494559241,3110426,57.72,1105,1140,1104,1458,786,1122,1123.50,2.26,0,114686,1177,1149,1117,1089,1057,1133,1073,1170,336,500,780,1,1,234071591,2622,22.86,2.36,12,1.33,49.00,475.00,1197,20230621,-6.43,309,20221005,262.46,1197,-6.43,20230621,329,240.43,20230105,1197,-6.43,20230621,309,262.46,20221005,1.63,N,015590,500,1170 억,,5282104,N,N,12,N,00,N
20230628,110303,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1127,5,2,0.45,2893157143,2573456,47.75,1105,1140,1104,1458,786,1122,1124.23,2.26,0,294303,1177,1149,1117,1089,1057,1133,1073,1170,336,500,780,1,1,234071591,2638,23.00,2.37,12,1.10,49.00,475.00,1197,20230621,-5.85,309,20221005,264.72,1197,-5.85,20230621,329,242.55,20230105,1197,-5.85,20230621,309,264.72,20221005,1.63,N,015590,500,1170 억,,5282104,N,N,12,N,00,N
20230628,100301,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1130,8,2,0.71,1773194033,1585359,29.42,1105,1133,1104,1458,786,1122,1118.48,2.26,0,150699,1177,1149,1117,1089,1057,1133,1073,1170,336,500,780,1,1,234071591,2645,23.06,2.38,12,0.68,49.00,475.00,1197,20230621,-5.60,309,20221005,265.70,1197,-5.60,20230621,329,243.47,20230105,1197,-5.60,20230621,309,265.70,20221005,1.63,N,015590,500,1170 억,,5282104,N,N,12,N,00,N
20230628,090301,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1110,-12,5,-1.07,129537833,116999,2.17,1105,1114,1104,1458,786,1122,1107.17,2.26,0,19147,1177,1149,1117,1089,1057,1133,1073,1170,336,500,780,1,1,234071591,2598,22.65,2.34,12,0.05,49.00,475.00,1197,20230621,-7.27,309,20221005,259.22,1197,-7.27,20230621,329,237.39,20230105,1197,-7.27,20230621,309,259.22,20221005,1.63,N,015590,500,1170 억,,5282104,N,N,12,N,00,N
20230627,160302,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1122,-8,5,-0.71,5834902966,5197133,45.20,1127,1145,1085,1469,791,1130,1122.72,2.49,0,-602790,1248,1188,1114,1054,980,1219,1085,1170,339,500,790,1,1,234071591,2626,22.90,2.36,12,2.22,49.00,475.00,1197,20230621,-6.27,309,20221005,263.11,1197,-6.27,20230621,329,241.03,20230105,1197,-6.27,20230621,309,263.11,20221005,1.63,N,015590,500,1170 억,,5825747,N,N,12,N,00,N
20230627,150303,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1128,-2,5,-0.18,5600346769,4988327,43.38,1127,1145,1085,1469,791,1130,1122.69,2.49,0,-587351,1248,1188,1114,1054,980,1219,1085,1170,339,500,790,1,1,234071591,2640,23.02,2.37,12,2.13,49.00,475.00,1197,20230621,-5.76,309,20221005,265.05,1197,-5.76,20230621,329,242.86,20230105,1197,-5.76,20230621,309,265.05,20221005,1.63,N,015590,500,1170 억,,5825747,N,N,76,N,00,N
20230627,140305,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1127,-3,5,-0.27,4483140969,4004836,34.83,1127,1137,1085,1469,791,1130,1119.43,2.49,0,-654761,1248,1188,1114,1054,980,1219,1085,1170,339,500,790,1,1,234071591,2638,23.00,2.37,12,1.71,49.00,475.00,1197,20230621,-5.85,309,20221005,264.72,1197,-5.85,20230621,329,242.55,20230105,1197,-5.85,20230621,309,264.72,20221005,1.63,N,015590,500,1170 억,,5825747,N,N,76,N,00,N
20230627,130305,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1110,-20,5,-1.77,3770237009,3363850,29.25,1127,1137,1085,1469,791,1130,1120.81,2.49,0,-618520,1248,1188,1114,1054,980,1219,1085,1170,339,500,790,1,1,234071591,2598,22.65,2.34,12,1.44,49.00,475.00,1197,20230621,-7.27,309,20221005,259.22,1197,-7.27,20230621,329,237.39,20230105,1197,-7.27,20230621,309,259.22,20221005,1.63,N,015590,500,1170 억,,5825747,N,N,76,N,00,N
20230627,120306,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1115,-15,5,-1.33,3430359723,3058288,26.60,1127,1137,1085,1469,791,1130,1121.66,2.49,0,-582461,1248,1188,1114,1054,980,1219,1085,1170,339,500,790,1,1,234071591,2610,22.76,2.35,12,1.31,49.00,475.00,1197,20230621,-6.85,309,20221005,260.84,1197,-6.85,20230621,329,238.91,20230105,1197,-6.85,20230621,309,260.84,20221005,1.63,N,015590,500,1170 억,,5825747,N,N,76,N,00,N
20230627,110305,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1128,-2,5,-0.18,3173832039,2828806,24.60,1127,1137,1085,1469,791,1130,1121.97,2.49,0,-600861,1248,1188,1114,1054,980,1219,1085,1170,339,500,790,1,1,234071591,2640,23.02,2.37,12,1.21,49.00,475.00,1197,20230621,-5.76,309,20221005,265.05,1197,-5.76,20230621,329,242.86,20230105,1197,-5.76,20230621,309,265.05,20221005,1.63,N,015590,500,1170 억,,5825747,N,N,76,N,00,N
20230627,100300,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1120,-10,5,-0.88,2881339986,2567738,22.33,1127,1137,1085,1469,791,1130,1122.13,2.49,0,-621565,1248,1188,1114,1054,980,1219,1085,1170,339,500,790,1,1,234071591,2622,22.86,2.36,12,1.10,49.00,475.00,1197,20230621,-6.43,309,20221005,262.46,1197,-6.43,20230621,329,240.43,20230105,1197,-6.43,20230621,309,262.46,20221005,1.63,N,015590,500,1170 억,,5825747,N,N,76,N,00,N
20230627,090302,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1113,-17,5,-1.50,213599306,191631,1.67,1127,1128,1085,1469,791,1130,1114.64,2.49,0,-88576,1248,1188,1114,1054,980,1219,1085,1170,339,500,790,1,1,234071591,2605,22.71,2.34,12,0.08,49.00,475.00,1197,20230621,-7.02,309,20221005,260.19,1197,-7.02,20230621,329,238.30,20230105,1197,-7.02,20230621,309,260.19,20221005,1.63,N,015590,500,1170 억,,5825747,N,N,76,N,00,N
20230626,160301,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1130,78,2,7.41,12933134313,11461558,216.41,1052,1174,1040,1367,737,1052,1128.39,2.06,0,1128006,1154,1103,1066,1015,978,1084,996,1170,315,500,730,1,1,234071591,2645,23.06,2.38,12,4.90,49.00,475.00,1197,20230621,-5.60,309,20221005,265.70,1197,-5.60,20230621,329,243.47,20230105,1197,-5.60,20230621,309,265.70,20221005,1.59,N,015590,500,1170 억,,4810596,N,N,76,N,00,N
20230626,150303,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1116,64,2,6.08,12626608659,11188564,211.25,1052,1174,1040,1367,737,1052,1128.53,2.06,0,1139140,1154,1103,1066,1015,978,1084,996,1170,315,500,730,1,1,234071591,2612,22.78,2.35,12,4.78,49.00,475.00,1197,20230621,-6.77,309,20221005,261.17,1197,-6.77,20230621,329,239.21,20230105,1197,-6.77,20230621,309,261.17,20221005,1.59,N,015590,500,1170 억,,4810596,N,N,24,N,00,N
20230626,140301,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1124,72,2,6.84,12082111644,10702699,202.08,1052,1174,1040,1367,737,1052,1128.89,2.06,0,1140726,1154,1103,1066,1015,978,1084,996,1170,315,500,730,1,1,234071591,2631,22.94,2.37,12,4.57,49.00,475.00,1197,20230621,-6.10,309,20221005,263.75,1197,-6.10,20230621,329,241.64,20230105,1197,-6.10,20230621,309,263.75,20221005,1.59,N,015590,500,1170 억,,4810596,N,N,24,N,00,N
20230626,130302,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1129,77,2,7.32,11534312014,10217689,192.92,1052,1174,1040,1367,737,1052,1128.86,2.06,0,1072586,1154,1103,1066,1015,978,1084,996,1170,315,500,730,1,1,234071591,2643,23.04,2.38,12,4.37,49.00,475.00,1197,20230621,-5.68,309,20221005,265.37,1197,-5.68,20230621,329,243.16,20230105,1197,-5.68,20230621,309,265.37,20221005,1.59,N,015590,500,1170 억,,4810596,N,N,24,N,00,N
20230626,120300,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1117,65,2,6.18,10794800560,9557567,180.46,1052,1174,1040,1367,737,1052,1129.46,2.06,0,1186117,1154,1103,1066,1015,978,1084,996,1170,315,500,730,1,1,234071591,2615,22.80,2.35,12,4.08,49.00,475.00,1197,20230621,-6.68,309,20221005,261.49,1197,-6.68,20230621,329,239.51,20230105,1197,-6.68,20230621,309,261.49,20221005,1.59,N,015590,500,1170 억,,4810596,N,N,24,N,00,N
20230626,110300,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1129,77,2,7.32,9426466378,8354069,157.74,1052,1174,1040,1367,737,1052,1128.37,2.06,0,1141183,1154,1103,1066,1015,978,1084,996,1170,315,500,730,1,1,234071591,2643,23.04,2.38,12,3.57,49.00,475.00,1197,20230621,-5.68,309,20221005,265.37,1197,-5.68,20230621,329,243.16,20230105,1197,-5.68,20230621,309,265.37,20221005,1.59,N,015590,500,1170 억,,4810596,N,N,24,N,00,N
20230626,100301,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1148,96,2,9.13,7040486045,6264098,118.27,1052,1174,1040,1367,737,1052,1123.95,2.06,0,484860,1154,1103,1066,1015,978,1084,996,1170,315,500,730,1,1,234071591,2687,23.43,2.42,12,2.68,49.00,475.00,1197,20230621,-4.09,309,20221005,271.52,1197,-4.09,20230621,329,248.94,20230105,1197,-4.09,20230621,309,271.52,20221005,1.59,N,015590,500,1170 억,,4810596,N,N,24,N,00,N
20230626,090301,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1053,1,2,0.10,89537575,85325,1.61,1052,1055,1040,1367,737,1052,1049.35,2.06,0,-23060,1154,1103,1066,1015,978,1084,996,1170,315,500,730,1,1,234071591,2465,21.49,2.22,12,0.04,49.00,475.00,1197,20230621,-12.03,309,20221005,240.78,1197,-12.03,20230621,329,220.06,20230105,1197,-12.03,20230621,309,240.78,20221005,1.59,N,015590,500,1170 억,,4810596,N,N,24,N,00,N
20230623,154711,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1052,-30,5,-2.77,5612335416,5271343,48.22,1108,1117,1029,1406,758,1082,1064.72,2.22,0,-431573,1204,1142,1112,1050,1020,1128,1036,1170,324,500,750,1,1,234071591,2462,21.47,2.21,12,2.25,49.00,475.00,1197,20230621,-12.11,309,20221005,240.45,1197,-12.11,20230621,329,219.76,20230105,1197,-12.11,20230621,309,240.45,20221005,1.76,N,015590,500,1170 억,,5184886,N,N,24,N,00,N
20230623,140234,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1056,-26,5,-2.40,4999102683,4688524,42.89,1108,1117,1029,1406,758,1082,1066.24,2.22,0,-337318,1204,1142,1112,1050,1020,1128,1036,1170,324,500,750,1,1,234071591,2472,21.55,2.22,12,2.00,49.00,475.00,1197,20230621,-11.78,309,20221005,241.75,1197,-11.78,20230621,329,220.97,20230105,1197,-11.78,20230621,309,241.75,20221005,1.76,N,015590,500,1170 억,,5184886,N,N,30,N,00,N
20230622,160823,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1082,-82,5,-7.04,12271660102,10898567,28.99,1115,1174,1082,1513,815,1164,1126.06,2.55,0,-820811,1315,1239,1121,1045,927,1277,1083,1170,349,500,810,1,1,234071591,2533,22.08,2.28,12,4.66,49.00,475.00,1197,20230621,-9.61,309,20221005,250.16,1197,-9.61,20230621,329,228.88,20230105,1197,-9.61,20230621,309,250.16,20221005,1.75,N,015590,500,1170 억,,5958983,N,N,30,N,00,N
20230622,150236,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1107,-57,5,-4.90,11728632528,10400802,27.66,1115,1174,1082,1513,815,1164,1127.64,2.55,0,-856397,1315,1239,1121,1045,927,1277,1083,1170,349,500,810,1,1,234071591,2591,22.59,2.33,12,4.44,49.00,475.00,1197,20230621,-7.52,309,20221005,258.25,1197,-7.52,20230621,329,236.47,20230105,1197,-7.52,20230621,309,258.25,20221005,1.75,N,015590,500,1170 억,,5958983,N,N,1099,N,00,N
20230622,140704,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1091,-73,5,-6.27,10324736760,9128500,24.28,1115,1174,1082,1513,815,1164,1131.02,2.55,0,-728771,1315,1239,1121,1045,927,1277,1083,1170,349,500,810,1,1,234071591,2554,22.27,2.30,12,3.90,49.00,475.00,1197,20230621,-8.86,309,20221005,253.07,1197,-8.86,20230621,329,231.61,20230105,1197,-8.86,20230621,309,253.07,20221005,1.75,N,015590,500,1170 억,,5958983,N,N,1099,N,00,N
20230622,130148,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1122,-42,5,-3.61,8979790186,7903960,21.02,1115,1174,1095,1513,815,1164,1136.09,2.55,0,-633183,1315,1239,1121,1045,927,1277,1083,1170,349,500,810,1,1,234071591,2626,22.90,2.36,12,3.38,49.00,475.00,1197,20230621,-6.27,309,20221005,263.11,1197,-6.27,20230621,329,241.03,20230105,1197,-6.27,20230621,309,263.11,20221005,1.75,N,015590,500,1170 억,,5958983,N,N,1099,N,00,N
20230622,121009,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1113,-51,5,-4.38,7355974387,6442784,17.14,1115,1174,1111,1513,815,1164,1141.72,2.55,0,-364588,1315,1239,1121,1045,927,1277,1083,1170,349,500,810,1,1,234071591,2605,22.71,2.34,12,2.75,49.00,475.00,1197,20230621,-7.02,309,20221005,260.19,1197,-7.02,20230621,329,238.30,20230105,1197,-7.02,20230621,309,260.19,20221005,1.75,N,015590,500,1170 억,,5958983,N,N,1099,N,00,N
20230622,110512,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1150,-14,5,-1.20,5828916652,5087497,13.53,1115,1174,1111,1513,815,1164,1145.71,2.55,0,94040,1315,1239,1121,1045,927,1277,1083,1170,349,500,810,1,1,234071591,2692,23.47,2.42,12,2.17,49.00,475.00,1197,20230621,-3.93,309,20221005,272.17,1197,-3.93,20230621,329,249.54,20230105,1197,-3.93,20230621,309,272.17,20221005,1.75,N,015590,500,1170 억,,5958983,N,N,1099,N,00,N
20230622,101024,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1150,-14,5,-1.20,4870895487,4255319,11.32,1115,1174,1111,1513,815,1164,1144.63,2.55,0,12190,1315,1239,1121,1045,927,1277,1083,1170,349,500,810,1,1,234071591,2692,23.47,2.42,12,1.82,49.00,475.00,1197,20230621,-3.93,309,20221005,272.17,1197,-3.93,20230621,329,249.54,20230105,1197,-3.93,20230621,309,272.17,20221005,1.75,N,015590,500,1170 억,,5958983,N,N,1099,N,00,N
20230622,090849,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1150,-14,5,-1.20,1707068668,1495992,3.98,1115,1168,1111,1513,815,1164,1140.99,2.55,0,-103902,1315,1239,1121,1045,927,1277,1083,1170,349,500,810,1,1,234071591,2692,23.47,2.42,12,0.64,49.00,475.00,1197,20230621,-3.93,309,20221005,272.17,1197,-3.93,20230621,329,249.54,20230105,1197,-3.93,20230621,309,272.17,20221005,1.75,N,015590,500,1170 억,,5958983,N,N,1099,N,00,N
20230621,160944,57,100.00,KOSPI,신고가,기계,N,N,N,N, ,N,1164,144,2,14.12,41908133678,37343519,258.09,1020,1197,1003,1326,714,1020,1122.17,1.99,0,1203034,1126,1072,1001,947,876,1100,975,1170,306,500,710,1,1,234071591,2725,23.76,2.45,12,15.95,49.00,475.00,1197,20230621,-2.76,309,20221005,276.70,1197,-2.76,20230621,329,253.80,20230105,1197,-2.76,20230621,309,276.70,20221005,1.62,N,015590,500,1170 억,,4667100,N,N,1099,N,00,N
20230621,151021,57,100.00,KOSPI,신고가,기계,N,N,N,N, ,N,1130,110,2,10.78,37790291345,33778067,233.45,1020,1197,1003,1326,714,1020,1118.78,1.99,0,1468377,1126,1072,1001,947,876,1100,975,1170,306,500,710,1,1,234071591,2645,23.06,2.38,12,14.43,49.00,475.00,1197,20230621,-5.60,309,20221005,265.70,1197,-5.60,20230621,329,243.47,20230105,1197,-5.60,20230621,309,265.70,20221005,1.62,N,015590,500,1170 억,,4667100,N,N,45,N,00,N
20230621,140848,57,100.00,KOSPI,신고가,기계,N,N,N,N, ,N,1119,99,2,9.71,35928037116,32116279,221.96,1020,1197,1003,1326,714,1020,1118.69,1.99,0,1410588,1126,1072,1001,947,876,1100,975,1170,306,500,710,1,1,234071591,2619,22.84,2.36,12,13.72,49.00,475.00,1197,20230621,-6.52,309,20221005,262.14,1197,-6.52,20230621,329,240.12,20230105,1197,-6.52,20230621,309,262.14,20221005,1.62,N,015590,500,1170 억,,4667100,N,N,45,N,00,N
20230621,130816,57,100.00,KOSPI,신고가,기계,N,N,N,N, ,N,1093,73,2,7.16,33969951052,30342057,209.70,1020,1197,1003,1326,714,1020,1119.57,1.99,0,1392560,1126,1072,1001,947,876,1100,975,1170,306,500,710,1,1,234071591,2558,22.31,2.30,12,12.96,49.00,475.00,1197,20230621,-8.69,309,20221005,253.72,1197,-8.69,20230621,329,232.22,20230105,1197,-8.69,20230621,309,253.72,20221005,1.62,N,015590,500,1170 억,,4667100,N,N,45,N,00,N
20230621,120558,57,100.00,KOSPI,신고가,기계,N,N,N,N, ,N,1118,98,2,9.61,31315610648,27947076,193.15,1020,1197,1003,1326,714,1020,1120.53,1.99,0,1443570,1126,1072,1001,947,876,1100,975,1170,306,500,710,1,1,234071591,2617,22.82,2.35,12,11.94,49.00,475.00,1197,20230621,-6.60,309,20221005,261.81,1197,-6.60,20230621,329,239.82,20230105,1197,-6.60,20230621,309,261.81,20221005,1.62,N,015590,500,1170 억,,4667100,N,N,45,N,00,N
20230621,110555,57,100.00,KOSPI,신고가,기계,N,N,N,N, ,N,1110,90,2,8.82,24762543663,22169862,153.22,1020,1197,1003,1326,714,1020,1116.95,1.99,0,834907,1126,1072,1001,947,876,1100,975,1170,306,500,710,1,1,234071591,2598,22.65,2.34,12,9.47,49.00,475.00,1197,20230621,-7.27,309,20221005,259.22,1197,-7.27,20230621,329,237.39,20230105,1197,-7.27,20230621,309,259.22,20221005,1.62,N,015590,500,1170 억,,4667100,N,N,45,N,00,N
20230621,100656,57,100.00,KOSPI,신고가,기계,N,N,N,N, ,N,1106,86,2,8.43,9316477547,8671469,59.93,1020,1120,1003,1326,714,1020,1074.38,1.99,0,-92751,1126,1072,1001,947,876,1100,975,1170,306,500,710,1,1,234071591,2589,22.57,2.33,12,3.70,49.00,475.00,1120,20230621,-1.25,309,20221005,257.93,1120,-1.25,20230621,329,236.17,20230105,1120,-1.25,20230621,309,257.93,20221005,1.62,N,015590,500,1170 억,,4667100,N,N,45,N,00,N
20230621,090830,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1027,7,2,0.69,515934277,507744,3.51,1020,1028,1003,1326,714,1020,1016.13,1.99,0,-154187,1126,1072,1001,947,876,1100,975,1170,306,500,710,1,1,234071591,2404,20.96,2.16,12,0.22,49.00,475.00,1055,20230620,-2.65,309,20221005,232.36,1055,-2.65,20230620,329,212.16,20230105,1055,-2.65,20230620,309,232.36,20221005,1.62,N,015590,500,1170 억,,4667100,N,N,45,N,00,N
20230620,161029,57,100.00,KOSPI,신고가,기계,N,N,N,N, ,N,1020,56,2,5.81,14494547404,14417733,143.06,959,1055,930,1253,675,964,1005.32,1.85,0,360540,1038,1000,954,916,870,1020,936,1170,289,500,670,1,1,234071591,2388,20.82,2.15,12,6.16,49.00,475.00,1055,20230620,-3.32,309,20221005,230.10,1055,-3.32,20230620,329,210.03,20230105,1055,-3.32,20230620,309,230.10,20221005,1.57,N,015590,500,1170 억,,4324753,N,N,45,N,00,N
20230620,150448,57,100.00,KOSPI,신고가,기계,N,N,N,N, ,N,1025,61,2,6.33,13819682218,13751568,136.45,959,1055,930,1253,675,964,1004.95,1.85,0,244496,1038,1000,954,916,870,1020,936,1170,289,500,670,1,1,234071591,2399,20.92,2.16,12,5.87,49.00,475.00,1055,20230620,-2.84,309,20221005,231.72,1055,-2.84,20230620,329,211.55,20230105,1055,-2.84,20230620,309,231.72,20221005,1.57,N,015590,500,1170 억,,4324753,N,N,62,N,00,N
20230620,140919,57,100.00,KOSPI,신고가,기계,N,N,N,N, ,N,1040,76,2,7.88,11285543709,11289075,112.01,959,1055,930,1253,675,964,999.69,1.85,0,-24044,1038,1000,954,916,870,1020,936,1170,289,500,670,1,1,234071591,2434,21.22,2.19,12,4.82,49.00,475.00,1055,20230620,-1.42,309,20221005,236.57,1055,-1.42,20230620,329,216.11,20230105,1055,-1.42,20230620,309,236.57,20221005,1.57,N,015590,500,1170 억,,4324753,N,N,62,N,00,N
20230620,130837,57,100.00,KOSPI,,기계,N,N,N,N, ,N,989,25,2,2.59,4167624463,4335311,43.02,959,990,930,1253,675,964,961.32,1.85,0,-978505,1038,1000,954,916,870,1020,936,1170,289,500,670,1,1,234071591,2315,20.18,2.08,12,1.85,49.00,475.00,1016,20230524,-2.66,309,20221005,220.06,1016,-2.66,20230524,329,200.61,20230105,1016,-2.66,20230524,309,220.06,20221005,1.57,N,015590,500,1170 억,,4324753,N,N,62,N,00,N
20230620,120437,57,100.00,KOSPI,,기계,N,N,N,N, ,N,978,14,2,1.45,2970789457,3119225,30.95,959,979,930,1253,675,964,952.41,1.85,0,-767999,1038,1000,954,916,870,1020,936,1170,289,500,670,1,1,234071591,2289,19.96,2.06,12,1.33,49.00,475.00,1016,20230524,-3.74,309,20221005,216.50,1016,-3.74,20230524,329,197.26,20230105,1016,-3.74,20230524,309,216.50,20221005,1.57,N,015590,500,1170 억,,4324753,N,N,62,N,00,N
20230620,110546,57,100.00,KOSPI,,기계,N,N,N,N, ,N,965,1,2,0.10,2296216956,2424657,24.06,959,966,930,1253,675,964,947.03,1.85,0,-773863,1038,1000,954,916,870,1020,936,1170,289,500,670,1,1,234071591,2259,19.69,2.03,12,1.04,49.00,475.00,1016,20230524,-5.02,309,20221005,212.30,1016,-5.02,20230524,329,193.31,20230105,1016,-5.02,20230524,309,212.30,20221005,1.57,N,015590,500,1170 억,,4324753,N,N,62,N,00,N
20230620,100805,57,100.00,KOSPI,,기계,N,N,N,N, ,N,946,-18,5,-1.87,1536875470,1631528,16.19,959,965,930,1253,675,964,941.99,1.85,0,-543422,1038,1000,954,916,870,1020,936,1170,289,500,670,1,1,234071591,2214,19.31,1.99,12,0.70,49.00,475.00,1016,20230524,-6.89,309,20221005,206.15,1016,-6.89,20230524,329,187.54,20230105,1016,-6.89,20230524,309,206.15,20221005,1.57,N,015590,500,1170 억,,4324753,N,N,62,N,00,N
20230620,090457,57,100.00,KOSPI,,기계,N,N,N,N, ,N,942,-22,5,-2.28,419438447,443892,4.40,959,959,939,1253,675,964,944.91,1.85,0,-126568,1038,1000,954,916,870,1020,936,1170,289,500,670,1,1,234071591,2205,19.22,1.98,12,0.19,49.00,475.00,1016,20230524,-7.28,309,20221005,204.85,1016,-7.28,20230524,329,186.32,20230105,1016,-7.28,20230524,309,204.85,20221005,1.57,N,015590,500,1170 억,,4324753,N,N,62,N,00,N
20230619,160216,57,100.00,KOSPI,,기계,N,N,N,N, ,N,964,51,2,5.59,9685965028,10038104,278.24,908,992,908,1186,640,913,964.92,0.99,0,2049280,947,930,903,886,859,938,894,1170,273,500,630,1,1,234071591,2256,19.67,2.03,12,4.29,49.00,475.00,1016,20230524,-5.12,309,20221005,211.97,1016,-5.12,20230524,329,193.01,20230105,1016,-5.12,20230524,309,211.97,20221005,1.49,N,015590,500,1170 억,,2321533,N,N,62,N,00,N
20230619,150816,57,100.00,KOSPI,,기계,N,N,N,N, ,N,952,39,2,4.27,9453114842,9795144,271.50,908,992,908,1186,640,913,965.08,0.99,0,2064376,947,930,903,886,859,938,894,1170,273,500,630,1,1,234071591,2228,19.43,2.00,12,4.18,49.00,475.00,1016,20230524,-6.30,309,20221005,208.09,1016,-6.30,20230524,329,189.36,20230105,1016,-6.30,20230524,309,208.09,20221005,1.49,N,015590,500,1170 억,,2321533,N,N,25,N,00,N
20230619,140155,57,100.00,KOSPI,,기계,N,N,N,N, ,N,964,51,2,5.59,8811373975,9128239,253.02,908,992,908,1186,640,913,965.29,0.99,0,1982025,947,930,903,886,859,938,894,1170,273,500,630,1,1,234071591,2256,19.67,2.03,12,3.90,49.00,475.00,1016,20230524,-5.12,309,20221005,211.97,1016,-5.12,20230524,329,193.01,20230105,1016,-5.12,20230524,309,211.97,20221005,1.49,N,015590,500,1170 억,,2321533,N,N,25,N,00,N
20230619,130349,57,100.00,KOSPI,,기계,N,N,N,N, ,N,983,70,2,7.67,7467759863,7757870,215.03,908,991,908,1186,640,913,962.60,0.99,0,1714408,947,930,903,886,859,938,894,1170,273,500,630,1,1,234071591,2301,20.06,2.07,12,3.31,49.00,475.00,1016,20230524,-3.25,309,20221005,218.12,1016,-3.25,20230524,329,198.78,20230105,1016,-3.25,20230524,309,218.12,20221005,1.49,N,015590,500,1170 억,,2321533,N,N,25,N,00,N
20230619,120356,57,100.00,KOSPI,,기계,N,N,N,N, ,N,987,74,2,8.11,6552852716,6826696,189.22,908,991,908,1186,640,913,959.89,0.99,0,1373343,947,930,903,886,859,938,894,1170,273,500,630,1,1,234071591,2310,20.14,2.08,12,2.92,49.00,475.00,1016,20230524,-2.85,309,20221005,219.42,1016,-2.85,20230524,329,200.00,20230105,1016,-2.85,20230524,309,219.42,20221005,1.49,N,015590,500,1170 억,,2321533,N,N,25,N,00,N
20230619,110426,57,100.00,KOSPI,,기계,N,N,N,N, ,N,968,55,2,6.02,3486447543,3695571,102.43,908,975,908,1186,640,913,943.41,0.99,0,882705,947,930,903,886,859,938,894,1170,273,500,630,1,1,234071591,2266,19.76,2.04,12,1.58,49.00,475.00,1016,20230524,-4.72,309,20221005,213.27,1016,-4.72,20230524,329,194.22,20230105,1016,-4.72,20230524,309,213.27,20221005,1.49,N,015590,500,1170 억,,2321533,N,N,25,N,00,N
20230619,100604,57,100.00,KOSPI,,기계,N,N,N,N, ,N,921,8,2,0.88,1114780311,1204135,33.38,908,939,908,1186,640,913,925.79,0.99,0,47619,947,930,903,886,859,938,894,1170,273,500,630,1,1,234071591,2156,18.80,1.94,12,0.51,49.00,475.00,1016,20230524,-9.35,309,20221005,198.06,1016,-9.35,20230524,329,179.94,20230105,1016,-9.35,20230524,309,198.06,20221005,1.49,N,015590,500,1170 억,,2321533,N,N,25,N,00,N
20230619,090652,57,100.00,KOSPI,,기계,N,N,N,N, ,N,935,22,2,2.41,519432937,559135,15.50,908,939,908,1186,640,913,928.99,0.99,0,154074,947,930,903,886,859,938,894,1170,273,500,630,1,1,234071591,2189,19.08,1.97,12,0.24,49.00,475.00,1016,20230524,-7.97,309,20221005,202.59,1016,-7.97,20230524,329,184.19,20230105,1016,-7.97,20230524,309,202.59,20221005,1.49,N,015590,500,1170 억,,2321533,N,N,25,N,00,N
20230616,160404,57,100.00,KOSPI,,기계,N,N,N,N, ,N,913,33,2,3.75,3230927883,3573747,92.57,880,920,876,1144,616,880,904.07,0.95,0,114617,936,907,886,857,836,897,847,1170,264,500,610,1,1,234071591,2137,18.63,1.92,12,1.53,49.00,475.00,1016,20230524,-10.14,309,20221005,195.47,1016,-10.14,20230524,329,177.51,20230105,1016,-10.14,20230524,309,195.47,20221005,1.46,N,015590,500,1170 억,,2232327,N,N,25,N,00,N
20230616,151023,57,100.00,KOSPI,,기계,N,N,N,N, ,N,912,32,2,3.64,3102040890,3432539,88.91,880,920,876,1144,616,880,903.72,0.95,0,115520,936,907,886,857,836,897,847,1170,264,500,610,1,1,234071591,2135,18.61,1.92,12,1.47,49.00,475.00,1016,20230524,-10.24,309,20221005,195.15,1016,-10.24,20230524,329,177.20,20230105,1016,-10.24,20230524,309,195.15,20221005,1.46,N,015590,500,1170 억,,2232327,N,N,0,N,00,N
20230616,140135,57,100.00,KOSPI,,기계,N,N,N,N, ,N,910,30,2,3.41,2742485262,3037615,78.68,880,920,876,1144,616,880,902.84,0.95,0,-24087,936,907,886,857,836,897,847,1170,264,500,610,1,1,234071591,2130,18.57,1.92,12,1.30,49.00,475.00,1016,20230524,-10.43,309,20221005,194.50,1016,-10.43,20230524,329,176.60,20230105,1016,-10.43,20230524,309,194.50,20221005,1.46,N,015590,500,1170 억,,2232327,N,N,0,N,00,N
20230616,130315,57,100.00,KOSPI,,기계,N,N,N,N, ,N,911,31,2,3.52,2623690369,2906952,75.30,880,920,876,1144,616,880,902.56,0.95,0,-21571,936,907,886,857,836,897,847,1170,264,500,610,1,1,234071591,2132,18.59,1.92,12,1.24,49.00,475.00,1016,20230524,-10.33,309,20221005,194.82,1016,-10.33,20230524,329,176.90,20230105,1016,-10.33,20230524,309,194.82,20221005,1.46,N,015590,500,1170 억,,2232327,N,N,0,N,00,N
20230616,120438,57,100.00,KOSPI,,기계,N,N,N,N, ,N,904,24,2,2.73,2330121826,2583517,66.92,880,920,876,1144,616,880,901.92,0.95,0,-32141,936,907,886,857,836,897,847,1170,264,500,610,1,1,234071591,2116,18.45,1.90,12,1.10,49.00,475.00,1016,20230524,-11.02,309,20221005,192.56,1016,-11.02,20230524,329,174.77,20230105,1016,-11.02,20230524,309,192.56,20221005,1.46,N,015590,500,1170 억,,2232327,N,N,0,N,00,N
20230616,110313,57,100.00,KOSPI,,기계,N,N,N,N, ,N,911,31,2,3.52,2187662205,2426377,62.85,880,920,876,1144,616,880,901.62,0.95,0,-47173,936,907,886,857,836,897,847,1170,264,500,610,1,1,234071591,2132,18.59,1.92,12,1.04,49.00,475.00,1016,20230524,-10.33,309,20221005,194.82,1016,-10.33,20230524,329,176.90,20230105,1016,-10.33,20230524,309,194.82,20221005,1.46,N,015590,500,1170 억,,2232327,N,N,0,N,00,N
20230616,100817,57,100.00,KOSPI,,기계,N,N,N,N, ,N,915,35,2,3.98,1625254748,1808841,46.86,880,916,876,1144,616,880,898.51,0.95,0,-110227,936,907,886,857,836,897,847,1170,264,500,610,1,1,234071591,2142,18.67,1.93,12,0.77,49.00,475.00,1016,20230524,-9.94,309,20221005,196.12,1016,-9.94,20230524,329,178.12,20230105,1016,-9.94,20230524,309,196.12,20221005,1.46,N,015590,500,1170 억,,2232327,N,N,0,N,00,N
20230616,090351,57,100.00,KOSPI,,기계,N,N,N,N, ,N,883,3,2,0.34,133224086,151385,3.92,880,883,876,1144,616,880,880.03,0.95,0,-22652,936,907,886,857,836,897,847,1170,264,500,610,1,1,234071591,2067,18.02,1.86,12,0.06,49.00,475.00,1016,20230524,-13.09,309,20221005,185.76,1016,-13.09,20230524,329,168.39,20230105,1016,-13.09,20230524,309,185.76,20221005,1.46,N,015590,500,1170 억,,2232327,N,N,0,N,00,N
20230615,150157,57,100.00,KOSPI,,기계,N,N,N,N, ,N,878,-22,5,-2.44,3064523680,3448902,70.18,915,915,866,1170,630,900,888.55,0.92,0,23523,956,927,906,877,856,917,867,1170,270,500,630,1,1,234071591,2055,17.92,1.85,12,1.47,49.00,475.00,1016,20230524,-13.58,309,20221005,184.14,1016,-13.58,20230524,329,166.87,20230105,1016,-13.58,20230524,309,184.14,20221005,1.39,N,015590,500,1170 억,,2145982,N,N,0,N,00,N
20230615,141051,57,100.00,KOSPI,,기계,N,N,N,N, ,N,881,-19,5,-2.11,2741449020,3081102,62.69,915,915,866,1170,630,900,889.76,0.92,0,31182,956,927,906,877,856,917,867,1170,270,500,630,1,1,234071591,2062,17.98,1.85,12,1.32,49.00,475.00,1016,20230524,-13.29,309,20221005,185.11,1016,-13.29,20230524,329,167.78,20230105,1016,-13.29,20230524,309,185.11,20221005,1.39,N,015590,500,1170 억,,2145982,N,N,0,N,00,N
20230615,130127,57,100.00,KOSPI,,기계,N,N,N,N, ,N,895,-5,5,-0.56,2460936557,2764136,56.24,915,915,866,1170,630,900,890.31,0.92,0,105413,956,927,906,877,856,917,867,1170,270,500,630,1,1,234071591,2095,18.27,1.88,12,1.18,49.00,475.00,1016,20230524,-11.91,309,20221005,189.64,1016,-11.91,20230524,329,172.04,20230105,1016,-11.91,20230524,309,189.64,20221005,1.39,N,015590,500,1170 억,,2145982,N,N,0,N,00,N
20230615,120159,57,100.00,KOSPI,,기계,N,N,N,N, ,N,879,-21,5,-2.33,2039008662,2288760,46.57,915,915,866,1170,630,900,890.88,0.92,0,26155,956,927,906,877,856,917,867,1170,270,500,630,1,1,234071591,2057,17.94,1.85,12,0.98,49.00,475.00,1016,20230524,-13.48,309,20221005,184.47,1016,-13.48,20230524,329,167.17,20230105,1016,-13.48,20230524,309,184.47,20221005,1.39,N,015590,500,1170 억,,2145982,N,N,0,N,00,N
20230615,110107,57,100.00,KOSPI,,기계,N,N,N,N, ,N,883,-17,5,-1.89,1489632516,1662170,33.82,915,915,880,1170,630,900,896.20,0.92,0,-77316,956,927,906,877,856,917,867,1170,270,500,630,1,1,234071591,2067,18.02,1.86,12,0.71,49.00,475.00,1016,20230524,-13.09,309,20221005,185.76,1016,-13.09,20230524,329,168.39,20230105,1016,-13.09,20230524,309,185.76,20221005,1.39,N,015590,500,1170 억,,2145982,N,N,0,N,00,N
20230611,184558,57,100.00,KOSPI,,기계,N,N,N,N, ,N,925,-15,5,-1.60,4382273256,4756704,93.83,940,941,904,1222,658,940,921.31,1.06,-95743,-117309,1016,977,946,907,876,962,892,1170,282,500,650,1,1,234071591,2165,18.88,1.95,12,2.03,49.00,475.00,1016,20230524,-8.96,309,20221005,199.35,1016,-8.96,20230524,329,181.16,20230105,1016,-8.96,20230524,309,199.35,20221005,1.41,N,015590,500,1170 억,,2474099,N,N,80,N,00,N