KissMeData/119650/price/prices-20230601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160731	57	100.00	KOSPI	기계	N	N	N	N	N	2260	-380	5	-14.39	6333905430	2694750	913.55	2600	2665	2205	3430	1850	2640	2350.62	0.44	0	142679	2763	2701	2658	2596	2553	2680	2575	182	790	500	1790	5	1	36335430	821	-1.96	1.39	12	7.42	-1155.00	1623.00	4250	20230425	-46.82	1375	20230104	64.36	4250	-46.82	20230425	1375	64.36	20230104	4860	-53.50	20220809	1375	64.36	20230104	0.39	N	119650	500	181 억	161447	N	N	2	N	N
3	20230630	150734	57	100.00	KOSPI	기계	N	N	N	N	N	2245	-395	5	-14.96	5909375710	2507542	850.08	2600	2665	2205	3430	1850	2640	2356.64	0.44	0	177644	2763	2701	2658	2596	2553	2680	2575	182	790	500	1790	5	1	36335430	816	-1.94	1.38	12	6.90	-1155.00	1623.00	4250	20230425	-47.18	1375	20230104	63.27	4250	-47.18	20230425	1375	63.27	20230104	4860	-53.81	20220809	1375	63.27	20230104	0.39	N	119650	500	181 억	161447	N	N	2	N	N
4	20230630	140733	57	100.00	KOSPI	기계	N	N	N	N	N	2320	-320	5	-12.12	4335448885	1807453	612.75	2600	2665	2230	3430	1850	2640	2398.65	0.44	0	189485	2763	2701	2658	2596	2553	2680	2575	182	790	500	1790	5	1	36335430	843	-2.01	1.43	12	4.97	-1155.00	1623.00	4250	20230425	-45.41	1375	20230104	68.73	4250	-45.41	20230425	1375	68.73	20230104	4860	-52.26	20220809	1375	68.73	20230104	0.39	N	119650	500	181 억	161447	N	N	2	N	N
5	20230630	130733	57	100.00	KOSPI	기계	N	N	N	N	N	2445	-195	5	-7.39	1281032425	505411	171.34	2600	2665	2370	3430	1850	2640	2534.64	0.44	0	65389	2763	2701	2658	2596	2553	2680	2575	182	790	500	1790	5	1	36335430	888	-2.12	1.51	12	1.39	-1155.00	1623.00	4250	20230425	-42.47	1375	20230104	77.82	4250	-42.47	20230425	1375	77.82	20230104	4860	-49.69	20220809	1375	77.82	20230104	0.39	N	119650	500	181 억	161447	N	N	2	N	N
6	20230630	120730	57	100.00	KOSPI	기계	N	N	N	N	N	2610	-30	5	-1.14	427312000	162733	55.17	2600	2665	2600	3430	1850	2640	2625.85	0.44	0	3530	2763	2701	2658	2596	2553	2680	2575	182	790	500	1790	5	1	36335430	948	-2.26	1.61	12	0.45	-1155.00	1623.00	4250	20230425	-38.59	1375	20230104	89.82	4250	-38.59	20230425	1375	89.82	20230104	4860	-46.30	20220809	1375	89.82	20230104	0.39	N	119650	500	181 억	161447	N	N	2	N	N
7	20230630	110734	57	100.00	KOSPI	기계	N	N	N	N	N	2640	0	3	0.00	309897270	117932	39.98	2600	2665	2600	3430	1850	2640	2627.76	0.44	0	17066	2763	2701	2658	2596	2553	2680	2575	182	790	500	1790	5	1	36335430	959	-2.29	1.63	12	0.32	-1155.00	1623.00	4250	20230425	-37.88	1375	20230104	92.00	4250	-37.88	20230425	1375	92.00	20230104	4860	-45.68	20220809	1375	92.00	20230104	0.39	N	119650	500	181 억	161447	N	N	2	N	N
8	20230630	100732	57	100.00	KOSPI	기계	N	N	N	N	N	2625	-15	5	-0.57	236695060	90091	30.54	2600	2665	2600	3430	1850	2640	2627.29	0.44	0	16328	2763	2701	2658	2596	2553	2680	2575	182	790	500	1790	5	1	36335430	954	-2.27	1.62	12	0.25	-1155.00	1623.00	4250	20230425	-38.24	1375	20230104	90.91	4250	-38.24	20230425	1375	90.91	20230104	4860	-45.99	20220809	1375	90.91	20230104	0.39	N	119650	500	181 억	161447	N	N	2	N	N
9	20230630	090733	57	100.00	KOSPI	기계	N	N	N	N	N	2645	5	2	0.19	58166765	22170	7.52	2600	2665	2600	3430	1850	2640	2623.67	0.44	0	5709	2763	2701	2658	2596	2553	2680	2575	182	790	500	1790	5	1	36335430	961	-2.29	1.63	12	0.06	-1155.00	1623.00	4250	20230425	-37.76	1375	20230104	92.36	4250	-37.76	20230425	1375	92.36	20230104	4860	-45.58	20220809	1375	92.36	20230104	0.39	N	119650	500	181 억	161447	N	N	2	N	N
10	20230629	160731	57	100.00	KOSPI	기계	N	N	N	N	N	2640	-85	5	-3.12	774227380	291676	38.11	2685	2720	2615	3540	1910	2725	2654.41	0.45	0	-5027	2908	2816	2703	2611	2498	2862	2657	182	815	500	1850	5	1	36335430	959	-2.29	1.63	12	0.80	-1155.00	1623.00	4250	20230425	-37.88	1375	20230104	92.00	4250	-37.88	20230425	1375	92.00	20230104	4860	-45.68	20220809	1375	92.00	20230104	0.40	N	119650	500	181 억	161816	N	N	2	N	N
11	20230629	150730	57	100.00	KOSPI	기계	N	N	N	N	N	2630	-95	5	-3.49	718353410	270548	35.35	2685	2720	2615	3540	1910	2725	2655.18	0.45	0	3592	2908	2816	2703	2611	2498	2862	2657	182	815	500	1850	5	1	36335430	956	-2.28	1.62	12	0.74	-1155.00	1623.00	4250	20230425	-38.12	1375	20230104	91.27	4250	-38.12	20230425	1375	91.27	20230104	4860	-45.88	20220809	1375	91.27	20230104	0.40	N	119650	500	181 억	161816	N	N	1	N	N
12	20230629	140727	57	100.00	KOSPI	기계	N	N	N	N	N	2630	-95	5	-3.49	510913010	191789	25.06	2685	2720	2630	3540	1910	2725	2663.93	0.45	0	-6573	2908	2816	2703	2611	2498	2862	2657	182	815	500	1850	5	1	36335430	956	-2.28	1.62	12	0.53	-1155.00	1623.00	4250	20230425	-38.12	1375	20230104	91.27	4250	-38.12	20230425	1375	91.27	20230104	4860	-45.88	20220809	1375	91.27	20230104	0.40	N	119650	500	181 억	161816	N	N	1	N	N
13	20230629	130727	57	100.00	KOSPI	기계	N	N	N	N	N	2635	-90	5	-3.30	461874560	173160	22.63	2685	2720	2635	3540	1910	2725	2667.33	0.45	0	-4032	2908	2816	2703	2611	2498	2862	2657	182	815	500	1850	5	1	36335430	957	-2.28	1.62	12	0.48	-1155.00	1623.00	4250	20230425	-38.00	1375	20230104	91.64	4250	-38.00	20230425	1375	91.64	20230104	4860	-45.78	20220809	1375	91.64	20230104	0.40	N	119650	500	181 억	161816	N	N	1	N	N
14	20230629	120730	57	100.00	KOSPI	기계	N	N	N	N	N	2640	-85	5	-3.12	415258365	155492	20.32	2685	2720	2635	3540	1910	2725	2670.61	0.45	0	-4262	2908	2816	2703	2611	2498	2862	2657	182	815	500	1850	5	1	36335430	959	-2.29	1.63	12	0.43	-1155.00	1623.00	4250	20230425	-37.88	1375	20230104	92.00	4250	-37.88	20230425	1375	92.00	20230104	4860	-45.68	20220809	1375	92.00	20230104	0.40	N	119650	500	181 억	161816	N	N	1	N	N
15	20230629	110731	57	100.00	KOSPI	기계	N	N	N	N	N	2665	-60	5	-2.20	273617655	102102	13.34	2685	2720	2665	3540	1910	2725	2679.85	0.45	0	-2750	2908	2816	2703	2611	2498	2862	2657	182	815	500	1850	5	1	36335430	968	-2.31	1.64	12	0.28	-1155.00	1623.00	4250	20230425	-37.29	1375	20230104	93.82	4250	-37.29	20230425	1375	93.82	20230104	4860	-45.16	20220809	1375	93.82	20230104	0.40	N	119650	500	181 억	161816	N	N	1	N	N
16	20230629	100732	57	100.00	KOSPI	기계	N	N	N	N	N	2680	-45	5	-1.65	166205850	61933	8.09	2685	2720	2670	3540	1910	2725	2683.64	0.45	0	3924	2908	2816	2703	2611	2498	2862	2657	182	815	500	1850	5	1	36335430	974	-2.32	1.65	12	0.17	-1155.00	1623.00	4250	20230425	-36.94	1375	20230104	94.91	4250	-36.94	20230425	1375	94.91	20230104	4860	-44.86	20220809	1375	94.91	20230104	0.40	N	119650	500	181 억	161816	N	N	1	N	N
17	20230629	090702	57	100.00	KOSPI	기계	N	N	N	N	N	2685	-40	5	-1.47	45138195	16825	2.20	2685	2710	2670	3540	1910	2725	2682.81	0.45	0	681	2908	2816	2703	2611	2498	2862	2657	182	815	500	1850	5	1	36335430	976	-2.32	1.65	12	0.05	-1155.00	1623.00	4250	20230425	-36.82	1375	20230104	95.27	4250	-36.82	20230425	1375	95.27	20230104	4860	-44.75	20220809	1375	95.27	20230104	0.40	N	119650	500	181 억	161816	N	N	1	N	N
18	20230628	160720	57	100.00	KOSPI	기계	N	N	N	N	N	2725	115	2	4.41	2073915015	763095	196.44	2625	2795	2590	3390	1830	2610	2717.76	0.28	0	60496	2736	2672	2631	2567	2526	2652	2547	182	780	500	1770	5	1	36335430	990	-2.36	1.68	12	2.10	-1155.00	1623.00	4250	20230425	-35.88	1375	20230104	98.18	4250	-35.88	20230425	1375	98.18	20230104	4860	-43.93	20220809	1375	98.18	20230104	0.41	N	119650	500	181 억	102253	N	N	1	N	N
19	20230628	150726	57	100.00	KOSPI	기계	N	N	N	N	N	2720	110	2	4.21	1952330370	718194	184.88	2625	2795	2590	3390	1830	2610	2718.39	0.28	0	53340	2736	2672	2631	2567	2526	2652	2547	182	780	500	1770	5	1	36335430	988	-2.35	1.68	12	1.98	-1155.00	1623.00	4250	20230425	-36.00	1375	20230104	97.82	4250	-36.00	20230425	1375	97.82	20230104	4860	-44.03	20220809	1375	97.82	20230104	0.41	N	119650	500	181 억	102253	N	N	1	N	N
20	20230628	140724	57	100.00	KOSPI	기계	N	N	N	N	N	2710	100	2	3.83	1811302125	666339	171.54	2625	2795	2590	3390	1830	2610	2718.29	0.28	0	49323	2736	2672	2631	2567	2526	2652	2547	182	780	500	1770	5	1	36335430	985	-2.35	1.67	12	1.83	-1155.00	1623.00	4250	20230425	-36.24	1375	20230104	97.09	4250	-36.24	20230425	1375	97.09	20230104	4860	-44.24	20220809	1375	97.09	20230104	0.41	N	119650	500	181 억	102253	N	N	1	N	N
21	20230628	130725	57	100.00	KOSPI	기계	N	N	N	N	N	2705	95	2	3.64	1718516535	632023	162.70	2625	2795	2590	3390	1830	2610	2719.07	0.28	0	39843	2736	2672	2631	2567	2526	2652	2547	182	780	500	1770	5	1	36335430	983	-2.34	1.67	12	1.74	-1155.00	1623.00	4250	20230425	-36.35	1375	20230104	96.73	4250	-36.35	20230425	1375	96.73	20230104	4860	-44.34	20220809	1375	96.73	20230104	0.41	N	119650	500	181 억	102253	N	N	1	N	N
22	20230628	120727	57	100.00	KOSPI	기계	N	N	N	N	N	2700	90	2	3.45	1639414465	602723	155.16	2625	2795	2590	3390	1830	2610	2720.01	0.28	0	32065	2736	2672	2631	2567	2526	2652	2547	182	780	500	1770	5	1	36335430	981	-2.34	1.66	12	1.66	-1155.00	1623.00	4250	20230425	-36.47	1375	20230104	96.36	4250	-36.47	20230425	1375	96.36	20230104	4860	-44.44	20220809	1375	96.36	20230104	0.41	N	119650	500	181 억	102253	N	N	1	N	N
23	20230628	110729	57	100.00	KOSPI	기계	N	N	N	N	N	2710	100	2	3.83	1583545340	582059	149.84	2625	2795	2590	3390	1830	2610	2720.59	0.28	0	28081	2736	2672	2631	2567	2526	2652	2547	182	780	500	1770	5	1	36335430	985	-2.35	1.67	12	1.60	-1155.00	1623.00	4250	20230425	-36.24	1375	20230104	97.09	4250	-36.24	20230425	1375	97.09	20230104	4860	-44.24	20220809	1375	97.09	20230104	0.41	N	119650	500	181 억	102253	N	N	1	N	N
24	20230628	100729	57	100.00	KOSPI	기계	N	N	N	N	N	2715	105	2	4.02	1405718785	516832	133.05	2625	2795	2590	3390	1830	2610	2719.88	0.28	0	22804	2736	2672	2631	2567	2526	2652	2547	182	780	500	1770	5	1	36335430	987	-2.35	1.67	12	1.42	-1155.00	1623.00	4250	20230425	-36.12	1375	20230104	97.45	4250	-36.12	20230425	1375	97.45	20230104	4860	-44.14	20220809	1375	97.45	20230104	0.41	N	119650	500	181 억	102253	N	N	1	N	N
25	20230628	090727	57	100.00	KOSPI	기계	N	N	N	N	N	2715	105	2	4.02	296424400	110473	28.44	2625	2735	2590	3390	1830	2610	2683.23	0.28	0	-6252	2736	2672	2631	2567	2526	2652	2547	182	780	500	1770	5	1	36335430	987	-2.35	1.67	12	0.30	-1155.00	1623.00	4250	20230425	-36.12	1375	20230104	97.45	4250	-36.12	20230425	1375	97.45	20230104	4860	-44.14	20220809	1375	97.45	20230104	0.41	N	119650	500	181 억	102253	N	N	1	N	N
26	20230627	160724	57	100.00	KOSPI	기계	N	N	N	N	N	2610	-60	5	-2.25	1009869480	384749	94.38	2675	2695	2590	3470	1870	2670	2624.75	0.31	0	2713	2766	2717	2681	2632	2596	2742	2657	182	800	500	1810	5	1	36335430	948	-2.26	1.61	12	1.06	-1155.00	1623.00	4250	20230425	-38.59	1375	20230104	89.82	4250	-38.59	20230425	1375	89.82	20230104	4860	-46.30	20220809	1375	89.82	20230104	0.41	N	119650	500	181 억	113062	N	N	1	N	N
27	20230627	150730	57	100.00	KOSPI	기계	N	N	N	N	N	2605	-65	5	-2.43	964177705	367216	90.07	2675	2695	2590	3470	1870	2670	2625.64	0.31	0	3008	2766	2717	2681	2632	2596	2742	2657	182	800	500	1810	5	1	36335430	947	-2.26	1.61	12	1.01	-1155.00	1623.00	4250	20230425	-38.71	1375	20230104	89.45	4250	-38.71	20230425	1375	89.45	20230104	4860	-46.40	20220809	1375	89.45	20230104	0.41	N	119650	500	181 억	113062	N	N	11	N	N
28	20230627	140738	57	100.00	KOSPI	기계	N	N	N	N	N	2620	-50	5	-1.87	759221245	288551	70.78	2675	2695	2600	3470	1870	2670	2631.15	0.31	0	3100	2766	2717	2681	2632	2596	2742	2657	182	800	500	1810	5	1	36335430	952	-2.27	1.61	12	0.79	-1155.00	1623.00	4250	20230425	-38.35	1375	20230104	90.55	4250	-38.35	20230425	1375	90.55	20230104	4860	-46.09	20220809	1375	90.55	20230104	0.41	N	119650	500	181 억	113062	N	N	11	N	N
29	20230627	130736	57	100.00	KOSPI	기계	N	N	N	N	N	2625	-45	5	-1.69	696825030	264701	64.93	2675	2695	2600	3470	1870	2670	2632.50	0.31	0	2903	2766	2717	2681	2632	2596	2742	2657	182	800	500	1810	5	1	36335430	954	-2.27	1.62	12	0.73	-1155.00	1623.00	4250	20230425	-38.24	1375	20230104	90.91	4250	-38.24	20230425	1375	90.91	20230104	4860	-45.99	20220809	1375	90.91	20230104	0.41	N	119650	500	181 억	113062	N	N	11	N	N
30	20230627	120738	57	100.00	KOSPI	기계	N	N	N	N	N	2630	-40	5	-1.50	627535455	238250	58.44	2675	2695	2600	3470	1870	2670	2633.94	0.31	0	9115	2766	2717	2681	2632	2596	2742	2657	182	800	500	1810	5	1	36335430	956	-2.28	1.62	12	0.66	-1155.00	1623.00	4250	20230425	-38.12	1375	20230104	91.27	4250	-38.12	20230425	1375	91.27	20230104	4860	-45.88	20220809	1375	91.27	20230104	0.41	N	119650	500	181 억	113062	N	N	11	N	N
31	20230627	110744	57	100.00	KOSPI	기계	N	N	N	N	N	2635	-35	5	-1.31	543623640	206226	50.59	2675	2695	2600	3470	1870	2670	2636.06	0.31	0	9483	2766	2717	2681	2632	2596	2742	2657	182	800	500	1810	5	1	36335430	957	-2.28	1.62	12	0.57	-1155.00	1623.00	4250	20230425	-38.00	1375	20230104	91.64	4250	-38.00	20230425	1375	91.64	20230104	4860	-45.78	20220809	1375	91.64	20230104	0.41	N	119650	500	181 억	113062	N	N	11	N	N
32	20230627	100721	57	100.00	KOSPI	기계	N	N	N	N	N	2635	-35	5	-1.31	335521505	126737	31.09	2675	2695	2635	3470	1870	2670	2647.38	0.31	0	-5853	2766	2717	2681	2632	2596	2742	2657	182	800	500	1810	5	1	36335430	957	-2.28	1.62	12	0.35	-1155.00	1623.00	4250	20230425	-38.00	1375	20230104	91.64	4250	-38.00	20230425	1375	91.64	20230104	4860	-45.78	20220809	1375	91.64	20230104	0.41	N	119650	500	181 억	113062	N	N	11	N	N
33	20230627	090726	57	100.00	KOSPI	기계	N	N	N	N	N	2645	-25	5	-0.94	41345580	15497	3.80	2675	2695	2645	3470	1870	2670	2667.97	0.31	0	308	2766	2717	2681	2632	2596	2742	2657	182	800	500	1810	5	1	36335430	961	-2.29	1.63	12	0.04	-1155.00	1623.00	4250	20230425	-37.76	1375	20230104	92.36	4250	-37.76	20230425	1375	92.36	20230104	4860	-45.58	20220809	1375	92.36	20230104	0.41	N	119650	500	181 억	113062	N	N	11	N	N
34	20230626	160723	57	100.00	KOSPI	기계	N	N	N	N	N	2670	-65	5	-2.38	1084531555	405648	18.65	2650	2730	2645	3555	1915	2735	2673.56	0.16	0	41813	2978	2856	2778	2656	2578	2817	2617	182	820	500	1850	5	1	36335430	970	-2.31	1.65	12	1.12	-1155.00	1623.00	4250	20230425	-37.18	1375	20230104	94.18	4250	-37.18	20230425	1375	94.18	20230104	4860	-45.06	20220809	1375	94.18	20230104	0.43	N	119650	500	181 억	59004	N	N	11	N	N
35	20230626	150730	57	100.00	KOSPI	기계	N	N	N	N	N	2680	-55	5	-2.01	1047388260	391763	18.01	2650	2730	2645	3555	1915	2735	2673.51	0.16	0	40598	2978	2856	2778	2656	2578	2817	2617	182	820	500	1850	5	1	36335430	974	-2.32	1.65	12	1.08	-1155.00	1623.00	4250	20230425	-36.94	1375	20230104	94.91	4250	-36.94	20230425	1375	94.91	20230104	4860	-44.86	20220809	1375	94.91	20230104	0.43	N	119650	500	181 억	59004	N	N	4	N	N
36	20230626	140728	57	100.00	KOSPI	기계	N	N	N	N	N	2690	-45	5	-1.65	984018430	368111	16.92	2650	2730	2645	3555	1915	2735	2673.14	0.16	0	40885	2978	2856	2778	2656	2578	2817	2617	182	820	500	1850	5	1	36335430	977	-2.33	1.66	12	1.01	-1155.00	1623.00	4250	20230425	-36.71	1375	20230104	95.64	4250	-36.71	20230425	1375	95.64	20230104	4860	-44.65	20220809	1375	95.64	20230104	0.43	N	119650	500	181 억	59004	N	N	4	N	N
37	20230626	130725	57	100.00	KOSPI	기계	N	N	N	N	N	2690	-45	5	-1.65	904017940	338270	15.55	2650	2730	2645	3555	1915	2735	2672.46	0.16	0	44611	2978	2856	2778	2656	2578	2817	2617	182	820	500	1850	5	1	36335430	977	-2.33	1.66	12	0.93	-1155.00	1623.00	4250	20230425	-36.71	1375	20230104	95.64	4250	-36.71	20230425	1375	95.64	20230104	4860	-44.65	20220809	1375	95.64	20230104	0.43	N	119650	500	181 억	59004	N	N	4	N	N
38	20230626	120724	57	100.00	KOSPI	기계	N	N	N	N	N	2695	-40	5	-1.46	744125055	278647	12.81	2650	2730	2645	3555	1915	2735	2670.47	0.16	0	30199	2978	2856	2778	2656	2578	2817	2617	182	820	500	1850	5	1	36335430	979	-2.33	1.66	12	0.77	-1155.00	1623.00	4250	20230425	-36.59	1375	20230104	96.00	4250	-36.59	20230425	1375	96.00	20230104	4860	-44.55	20220809	1375	96.00	20230104	0.43	N	119650	500	181 억	59004	N	N	4	N	N
39	20230626	110723	57	100.00	KOSPI	기계	N	N	N	N	N	2705	-30	5	-1.10	649925675	243881	11.21	2650	2715	2645	3555	1915	2735	2664.90	0.16	0	42193	2978	2856	2778	2656	2578	2817	2617	182	820	500	1850	5	1	36335430	983	-2.34	1.67	12	0.67	-1155.00	1623.00	4250	20230425	-36.35	1375	20230104	96.73	4250	-36.35	20230425	1375	96.73	20230104	4860	-44.34	20220809	1375	96.73	20230104	0.43	N	119650	500	181 억	59004	N	N	4	N	N
40	20230626	100724	57	100.00	KOSPI	기계	N	N	N	N	N	2675	-60	5	-2.19	490770780	184518	8.48	2650	2700	2645	3555	1915	2735	2659.70	0.16	0	25749	2978	2856	2778	2656	2578	2817	2617	182	820	500	1850	5	1	36335430	972	-2.32	1.65	12	0.51	-1155.00	1623.00	4250	20230425	-37.06	1375	20230104	94.55	4250	-37.06	20230425	1375	94.55	20230104	4860	-44.96	20220809	1375	94.55	20230104	0.43	N	119650	500	181 억	59004	N	N	4	N	N
41	20230626	090726	57	100.00	KOSPI	기계	N	N	N	N	N	2650	-85	5	-3.11	150036205	56239	2.59	2650	2700	2645	3555	1915	2735	2667.71	0.16	0	8185	2978	2856	2778	2656	2578	2817	2617	182	820	500	1850	5	1	36335430	963	-2.29	1.63	12	0.15	-1155.00	1623.00	4250	20230425	-37.65	1375	20230104	92.73	4250	-37.65	20230425	1375	92.73	20230104	4860	-45.47	20220809	1375	92.73	20230104	0.43	N	119650	500	181 억	59004	N	N	4	N	N
42	20230623	174557	57	100.00	KOSPI	기계	N	N	N	N	N	2735	95	2	3.60	6087999455	2172901	400.41	2900	2900	2700	3430	1850	2640	2801.96	0.84	0	-244914	2753	2696	2653	2596	2553	2675	2575	182	790	500	1790	5	1	36335430	994	-2.37	1.69	12	5.98	-1155.00	1623.00	4250	20230425	-35.65	1375	20230104	98.91	4250	-35.65	20230425	1375	98.91	20230104	4860	-43.72	20220809	1375	98.91	20230104	0.45	N	119650	500	181 억	304671	N	N	4	N	N
43	20230623	140606	57	100.00	KOSPI	기계	N	N	N	N	N	2710	70	2	2.65	5755552525	2051190	377.98	2900	2900	2700	3430	1850	2640	2805.96	0.84	0	-244915	2753	2696	2653	2596	2553	2675	2575	182	790	500	1790	5	1	36335430	985	-2.35	1.67	12	5.65	-1155.00	1623.00	4250	20230425	-36.24	1375	20230104	97.09	4250	-36.24	20230425	1375	97.09	20230104	4860	-44.24	20220809	1375	97.09	20230104	0.45	N	119650	500	181 억	304671	N	N	5	N	N
44	20230622	160342	57	100.00	KOSPI	기계	N	N	N	N	N	2640	-35	5	-1.31	762524205	287888	80.47	2675	2710	2610	3475	1875	2675	2648.70	0.89	0	-14806	2765	2720	2650	2605	2535	2742	2627	182	800	500	1810	5	1	36335430	959	-2.29	1.63	12	0.79	-1155.00	1623.00	4250	20230425	-37.88	1375	20230104	92.00	4250	-37.88	20230425	1375	92.00	20230104	4860	-45.68	20220809	1375	92.00	20230104	0.46	N	119650	500	181 억	324282	N	N	5	N	N
45	20230622	151001	57	100.00	KOSPI	기계	N	N	N	N	N	2630	-45	5	-1.68	724448185	273463	76.44	2675	2710	2610	3475	1875	2675	2649.16	0.89	0	-13260	2765	2720	2650	2605	2535	2742	2627	182	800	500	1810	5	1	36335430	956	-2.28	1.62	12	0.75	-1155.00	1623.00	4250	20230425	-38.12	1375	20230104	91.27	4250	-38.12	20230425	1375	91.27	20230104	4860	-45.88	20220809	1375	91.27	20230104	0.46	N	119650	500	181 억	324282	N	N	160	N	N
46	20230622	140240	57	100.00	KOSPI	기계	N	N	N	N	N	2675	0	3	0.00	567811845	214276	59.89	2675	2710	2610	3475	1875	2675	2649.91	0.89	0	-11511	2765	2720	2650	2605	2535	2742	2627	182	800	500	1810	5	1	36335430	972	-2.32	1.65	12	0.59	-1155.00	1623.00	4250	20230425	-37.06	1375	20230104	94.55	4250	-37.06	20230425	1375	94.55	20230104	4860	-44.96	20220809	1375	94.55	20230104	0.46	N	119650	500	181 억	324282	N	N	160	N	N
47	20230622	130543	57	100.00	KOSPI	기계	N	N	N	N	N	2655	-20	5	-0.75	439907405	166547	46.55	2675	2690	2610	3475	1875	2675	2641.34	0.89	0	-10521	2765	2720	2650	2605	2535	2742	2627	182	800	500	1810	5	1	36335430	965	-2.30	1.64	12	0.46	-1155.00	1623.00	4250	20230425	-37.53	1375	20230104	93.09	4250	-37.53	20230425	1375	93.09	20230104	4860	-45.37	20220809	1375	93.09	20230104	0.46	N	119650	500	181 억	324282	N	N	160	N	N
48	20230622	120216	57	100.00	KOSPI	기계	N	N	N	N	N	2655	-20	5	-0.75	369828975	140027	39.14	2675	2690	2610	3475	1875	2675	2641.13	0.89	0	-10343	2765	2720	2650	2605	2535	2742	2627	182	800	500	1810	5	1	36335430	965	-2.30	1.64	12	0.39	-1155.00	1623.00	4250	20230425	-37.53	1375	20230104	93.09	4250	-37.53	20230425	1375	93.09	20230104	4860	-45.37	20220809	1375	93.09	20230104	0.46	N	119650	500	181 억	324282	N	N	160	N	N
49	20230622	110910	57	100.00	KOSPI	기계	N	N	N	N	N	2645	-30	5	-1.12	350486820	132729	37.10	2675	2690	2610	3475	1875	2675	2640.62	0.89	0	-10953	2765	2720	2650	2605	2535	2742	2627	182	800	500	1810	5	1	36335430	961	-2.29	1.63	12	0.37	-1155.00	1623.00	4250	20230425	-37.76	1375	20230104	92.36	4250	-37.76	20230425	1375	92.36	20230104	4860	-45.58	20220809	1375	92.36	20230104	0.46	N	119650	500	181 억	324282	N	N	160	N	N
50	20230622	100540	57	100.00	KOSPI	기계	N	N	N	N	N	2615	-60	5	-2.24	254735625	96576	26.99	2675	2690	2610	3475	1875	2675	2637.67	0.89	0	-11358	2765	2720	2650	2605	2535	2742	2627	182	800	500	1810	5	1	36335430	950	-2.26	1.61	12	0.27	-1155.00	1623.00	4250	20230425	-38.47	1375	20230104	90.18	4250	-38.47	20230425	1375	90.18	20230104	4860	-46.19	20220809	1375	90.18	20230104	0.46	N	119650	500	181 억	324282	N	N	160	N	N
51	20230622	090104	57	100.00	KOSPI	기계	N	N	N	N	N	2645	-30	5	-1.12	37783600	14200	3.97	2675	2690	2640	3475	1875	2675	2660.82	0.89	0	-12046	2765	2720	2650	2605	2535	2742	2627	182	800	500	1810	5	1	36335430	961	-2.29	1.63	12	0.04	-1155.00	1623.00	4250	20230425	-37.76	1375	20230104	92.36	4250	-37.76	20230425	1375	92.36	20230104	4860	-45.58	20220809	1375	92.36	20230104	0.46	N	119650	500	181 억	324282	N	N	160	N	N
52	20230621	160754	57	100.00	KOSPI	기계	N	N	N	N	N	2675	80	2	3.08	941276325	355678	112.25	2580	2695	2580	3370	1820	2595	2646.42	0.84	0	13109	2671	2632	2611	2572	2551	2622	2562	182	775	500	1760	5	1	36335430	972	-2.32	1.65	12	0.98	-1155.00	1623.00	4250	20230425	-37.06	1375	20230104	94.55	4250	-37.06	20230425	1375	94.55	20230104	4860	-44.96	20220809	1375	94.55	20230104	0.44	N	119650	500	181 억	306751	N	N	160	N	N
53	20230621	150737	57	100.00	KOSPI	기계	N	N	N	N	N	2685	90	2	3.47	882020070	333556	105.27	2580	2695	2580	3370	1820	2595	2644.29	0.84	0	15730	2671	2632	2611	2572	2551	2622	2562	182	775	500	1760	5	1	36335430	976	-2.32	1.65	12	0.92	-1155.00	1623.00	4250	20230425	-36.82	1375	20230104	95.27	4250	-36.82	20230425	1375	95.27	20230104	4860	-44.75	20220809	1375	95.27	20230104	0.44	N	119650	500	181 억	306751	N	N	6	N	N
54	20230621	140916	57	100.00	KOSPI	기계	N	N	N	N	N	2670	75	2	2.89	637456885	242306	76.47	2580	2685	2580	3370	1820	2595	2630.79	0.84	0	26050	2671	2632	2611	2572	2551	2622	2562	182	775	500	1760	5	1	36335430	970	-2.31	1.65	12	0.67	-1155.00	1623.00	4250	20230425	-37.18	1375	20230104	94.18	4250	-37.18	20230425	1375	94.18	20230104	4860	-45.06	20220809	1375	94.18	20230104	0.44	N	119650	500	181 억	306751	N	N	6	N	N
55	20230621	130819	57	100.00	KOSPI	기계	N	N	N	N	N	2650	55	2	2.12	544610970	207478	65.48	2580	2685	2580	3370	1820	2595	2624.91	0.84	0	35905	2671	2632	2611	2572	2551	2622	2562	182	775	500	1760	5	1	36335430	963	-2.29	1.63	12	0.57	-1155.00	1623.00	4250	20230425	-37.65	1375	20230104	92.73	4250	-37.65	20230425	1375	92.73	20230104	4860	-45.47	20220809	1375	92.73	20230104	0.44	N	119650	500	181 억	306751	N	N	6	N	N
56	20230621	120509	57	100.00	KOSPI	기계	N	N	N	N	N	2620	25	2	0.96	413207295	157920	49.84	2580	2660	2580	3370	1820	2595	2616.56	0.84	0	31371	2671	2632	2611	2572	2551	2622	2562	182	775	500	1760	5	1	36335430	952	-2.27	1.61	12	0.43	-1155.00	1623.00	4250	20230425	-38.35	1375	20230104	90.55	4250	-38.35	20230425	1375	90.55	20230104	4860	-46.09	20220809	1375	90.55	20230104	0.44	N	119650	500	181 억	306751	N	N	6	N	N
57	20230621	110943	57	100.00	KOSPI	기계	N	N	N	N	N	2625	30	2	1.16	340731340	130349	41.14	2580	2660	2580	3370	1820	2595	2613.99	0.84	0	32834	2671	2632	2611	2572	2551	2622	2562	182	775	500	1760	5	1	36335430	954	-2.27	1.62	12	0.36	-1155.00	1623.00	4250	20230425	-38.24	1375	20230104	90.91	4250	-38.24	20230425	1375	90.91	20230104	4860	-45.99	20220809	1375	90.91	20230104	0.44	N	119650	500	181 억	306751	N	N	6	N	N
58	20230621	100427	57	100.00	KOSPI	기계	N	N	N	N	N	2620	25	2	0.96	207485820	79208	25.00	2580	2660	2580	3370	1820	2595	2619.51	0.84	0	24431	2671	2632	2611	2572	2551	2622	2562	182	775	500	1760	5	1	36335430	952	-2.27	1.61	12	0.22	-1155.00	1623.00	4250	20230425	-38.35	1375	20230104	90.55	4250	-38.35	20230425	1375	90.55	20230104	4860	-46.09	20220809	1375	90.55	20230104	0.44	N	119650	500	181 억	306751	N	N	6	N	N
59	20230621	090155	57	100.00	KOSPI	기계	N	N	N	N	N	2595	0	3	0.00	6104225	2362	0.75	2580	2615	2580	3370	1820	2595	2584.35	0.84	0	463	2671	2632	2611	2572	2551	2622	2562	182	775	500	1760	5	1	36335430	943	-2.25	1.60	12	0.01	-1155.00	1623.00	4250	20230425	-38.94	1375	20230104	88.73	4250	-38.94	20230425	1375	88.73	20230104	4860	-46.60	20220809	1375	88.73	20230104	0.44	N	119650	500	181 억	306751	N	N	6	N	N
60	20230620	160307	57	100.00	KOSPI	기계	N	N	N	N	N	2595	-75	5	-2.81	821312415	315255	53.20	2650	2650	2590	3470	1870	2670	2605.21	0.94	0	-34599	2833	2751	2658	2576	2483	2792	2617	182	800	500	1810	5	1	36335430	943	-2.25	1.60	12	0.87	-1155.00	1623.00	4250	20230425	-38.94	1375	20230104	88.73	4250	-38.94	20230425	1375	88.73	20230104	4860	-46.60	20220809	1375	88.73	20230104	0.43	N	119650	500	181 억	340440	N	N	6	N	N
61	20230620	150525	57	100.00	KOSPI	기계	N	N	N	N	N	2620	-50	5	-1.87	768461160	294907	49.77	2650	2650	2590	3470	1870	2670	2605.73	0.94	0	-30648	2833	2751	2658	2576	2483	2792	2617	182	800	500	1810	5	1	36335430	952	-2.27	1.61	12	0.81	-1155.00	1623.00	4250	20230425	-38.35	1375	20230104	90.55	4250	-38.35	20230425	1375	90.55	20230104	4860	-46.09	20220809	1375	90.55	20230104	0.43	N	119650	500	181 억	340440	N	N	8	N	N
62	20230620	140111	57	100.00	KOSPI	기계	N	N	N	N	N	2610	-60	5	-2.25	639485735	245305	41.40	2650	2650	2590	3470	1870	2670	2606.85	0.94	0	-26830	2833	2751	2658	2576	2483	2792	2617	182	800	500	1810	5	1	36335430	948	-2.26	1.61	12	0.68	-1155.00	1623.00	4250	20230425	-38.59	1375	20230104	89.82	4250	-38.59	20230425	1375	89.82	20230104	4860	-46.30	20220809	1375	89.82	20230104	0.43	N	119650	500	181 억	340440	N	N	8	N	N
63	20230620	130536	57	100.00	KOSPI	기계	N	N	N	N	N	2605	-65	5	-2.43	599129340	229877	38.79	2650	2650	2590	3470	1870	2670	2606.25	0.94	0	-24067	2833	2751	2658	2576	2483	2792	2617	182	800	500	1810	5	1	36335430	947	-2.26	1.61	12	0.63	-1155.00	1623.00	4250	20230425	-38.71	1375	20230104	89.45	4250	-38.71	20230425	1375	89.45	20230104	4860	-46.40	20220809	1375	89.45	20230104	0.43	N	119650	500	181 억	340440	N	N	8	N	N
64	20230620	120216	57	100.00	KOSPI	기계	N	N	N	N	N	2610	-60	5	-2.25	479432680	183763	31.01	2650	2650	2590	3470	1870	2670	2608.91	0.94	0	-1671	2833	2751	2658	2576	2483	2792	2617	182	800	500	1810	5	1	36335430	948	-2.26	1.61	12	0.51	-1155.00	1623.00	4250	20230425	-38.59	1375	20230104	89.82	4250	-38.59	20230425	1375	89.82	20230104	4860	-46.30	20220809	1375	89.82	20230104	0.43	N	119650	500	181 억	340440	N	N	8	N	N
65	20230620	110423	57	100.00	KOSPI	기계	N	N	N	N	N	2600	-70	5	-2.62	408819340	156602	26.43	2650	2650	2590	3470	1870	2670	2610.49	0.94	0	1544	2833	2751	2658	2576	2483	2792	2617	182	800	500	1810	5	1	36335430	945	-2.25	1.60	12	0.43	-1155.00	1623.00	4250	20230425	-38.82	1375	20230104	89.09	4250	-38.82	20230425	1375	89.09	20230104	4860	-46.50	20220809	1375	89.09	20230104	0.43	N	119650	500	181 억	340440	N	N	8	N	N
66	20230620	100854	57	100.00	KOSPI	기계	N	N	N	N	N	2605	-65	5	-2.43	299161035	114372	19.30	2650	2650	2590	3470	1870	2670	2615.59	0.94	0	443	2833	2751	2658	2576	2483	2792	2617	182	800	500	1810	5	1	36335430	947	-2.26	1.61	12	0.31	-1155.00	1623.00	4250	20230425	-38.71	1375	20230104	89.45	4250	-38.71	20230425	1375	89.45	20230104	4860	-46.40	20220809	1375	89.45	20230104	0.43	N	119650	500	181 억	340440	N	N	8	N	N
67	20230620	090218	57	100.00	KOSPI	기계	N	N	N	N	N	2620	-50	5	-1.87	29776310	11351	1.92	2650	2650	2605	3470	1870	2670	2622.39	0.94	0	-2266	2833	2751	2658	2576	2483	2792	2617	182	800	500	1810	5	1	36335430	952	-2.27	1.61	12	0.03	-1155.00	1623.00	4250	20230425	-38.35	1375	20230104	90.55	4250	-38.35	20230425	1375	90.55	20230104	4860	-46.09	20220809	1375	90.55	20230104	0.43	N	119650	500	181 억	340440	N	N	8	N	N
68	20230619	160315	57	100.00	KOSPI	기계	N	N	N	N	N	2670	55	2	2.10	1578481860	591844	234.56	2615	2740	2565	3395	1835	2615	2667.02	0.98	0	-26082	2655	2635	2600	2580	2545	2645	2590	182	780	500	1770	5	1	36335430	970	-2.31	1.65	12	1.63	-1155.00	1623.00	4250	20230425	-37.18	1375	20230104	94.18	4250	-37.18	20230425	1375	94.18	20230104	4860	-45.06	20220809	1375	94.18	20230104	0.47	N	119650	500	181 억	354438	N	N	8	N	N
69	20230619	150418	57	100.00	KOSPI	기계	N	N	N	N	N	2675	60	2	2.29	1463321065	548621	217.43	2615	2740	2565	3395	1835	2615	2667.27	0.98	0	-31395	2655	2635	2600	2580	2545	2645	2590	182	780	500	1770	5	1	36335430	972	-2.32	1.65	12	1.51	-1155.00	1623.00	4250	20230425	-37.06	1375	20230104	94.55	4250	-37.06	20230425	1375	94.55	20230104	4860	-44.96	20220809	1375	94.55	20230104	0.47	N	119650	500	181 억	354438	N	N	2	N	N
70	20230619	140519	57	100.00	KOSPI	기계	N	N	N	N	N	2665	50	2	1.91	1318338705	494318	195.90	2615	2740	2565	3395	1835	2615	2666.99	0.98	0	-24700	2655	2635	2600	2580	2545	2645	2590	182	780	500	1770	5	1	36335430	968	-2.31	1.64	12	1.36	-1155.00	1623.00	4250	20230425	-37.29	1375	20230104	93.82	4250	-37.29	20230425	1375	93.82	20230104	4860	-45.16	20220809	1375	93.82	20230104	0.47	N	119650	500	181 억	354438	N	N	2	N	N
71	20230619	131024	57	100.00	KOSPI	기계	N	N	N	N	N	2675	60	2	2.29	1041410755	391077	154.99	2615	2740	2565	3395	1835	2615	2662.93	0.98	0	-3	2655	2635	2600	2580	2545	2645	2590	182	780	500	1770	5	1	36335430	972	-2.32	1.65	12	1.08	-1155.00	1623.00	4250	20230425	-37.06	1375	20230104	94.55	4250	-37.06	20230425	1375	94.55	20230104	4860	-44.96	20220809	1375	94.55	20230104	0.47	N	119650	500	181 억	354438	N	N	2	N	N
72	20230619	120447	57	100.00	KOSPI	기계	N	N	N	N	N	2665	50	2	1.91	552338050	210312	83.35	2615	2675	2565	3395	1835	2615	2626.28	0.98	0	54951	2655	2635	2600	2580	2545	2645	2590	182	780	500	1770	5	1	36335430	968	-2.31	1.64	12	0.58	-1155.00	1623.00	4250	20230425	-37.29	1375	20230104	93.82	4250	-37.29	20230425	1375	93.82	20230104	4860	-45.16	20220809	1375	93.82	20230104	0.47	N	119650	500	181 억	354438	N	N	2	N	N
73	20230619	110408	57	100.00	KOSPI	기계	N	N	N	N	N	2640	25	2	0.96	398974890	152579	60.47	2615	2655	2565	3395	1835	2615	2614.87	0.98	0	55415	2655	2635	2600	2580	2545	2645	2590	182	780	500	1770	5	1	36335430	959	-2.29	1.63	12	0.42	-1155.00	1623.00	4250	20230425	-37.88	1375	20230104	92.00	4250	-37.88	20230425	1375	92.00	20230104	4860	-45.68	20220809	1375	92.00	20230104	0.47	N	119650	500	181 억	354438	N	N	2	N	N
74	20230619	101038	57	100.00	KOSPI	기계	N	N	N	N	N	2655	40	2	1.53	317664160	121734	48.24	2615	2655	2565	3395	1835	2615	2609.49	0.98	0	57184	2655	2635	2600	2580	2545	2645	2590	182	780	500	1770	5	1	36335430	965	-2.30	1.64	12	0.34	-1155.00	1623.00	4250	20230425	-37.53	1375	20230104	93.09	4250	-37.53	20230425	1375	93.09	20230104	4860	-45.37	20220809	1375	93.09	20230104	0.47	N	119650	500	181 억	354438	N	N	2	N	N
75	20230619	090345	57	100.00	KOSPI	기계	N	N	N	N	N	2590	-25	5	-0.96	26966710	10381	4.11	2615	2615	2565	3395	1835	2615	2597.70	0.98	0	-4494	2655	2635	2600	2580	2545	2645	2590	182	780	500	1770	5	1	36335430	941	-2.24	1.60	12	0.03	-1155.00	1623.00	4250	20230425	-39.06	1375	20230104	88.36	4250	-39.06	20230425	1375	88.36	20230104	4860	-46.71	20220809	1375	88.36	20230104	0.47	N	119650	500	181 억	354438	N	N	2	N	N
76	20230616	160937	57	100.00	KOSPI	기계	N	N	N	N	N	2615	35	2	1.36	649457235	249936	49.07	2580	2620	2565	3350	1810	2580	2598.44	0.86	0	39292	2700	2640	2590	2530	2480	2615	2505	182	770	500	1750	5	1	36335430	950	-2.26	1.61	12	0.69	-1155.00	1623.00	4250	20230425	-38.47	1375	20230104	90.18	4250	-38.47	20230425	1375	90.18	20230104	4860	-46.19	20220809	1375	90.18	20230104	0.47	N	119650	500	181 억	314211	N	N	2	N	N
77	20230616	150944	57	100.00	KOSPI	기계	N	N	N	N	N	2615	35	2	1.36	619646320	238537	46.83	2580	2620	2565	3350	1810	2580	2597.69	0.86	0	38902	2700	2640	2590	2530	2480	2615	2505	182	770	500	1750	5	1	36335430	950	-2.26	1.61	12	0.66	-1155.00	1623.00	4250	20230425	-38.47	1375	20230104	90.18	4250	-38.47	20230425	1375	90.18	20230104	4860	-46.19	20220809	1375	90.18	20230104	0.47	N	119650	500	181 억	314211	N	N	0	N	N
78	20230616	140801	57	100.00	KOSPI	기계	N	N	N	N	N	2615	35	2	1.36	529386470	203871	40.03	2580	2620	2565	3350	1810	2580	2596.67	0.86	0	40530	2700	2640	2590	2530	2480	2615	2505	182	770	500	1750	5	1	36335430	950	-2.26	1.61	12	0.56	-1155.00	1623.00	4250	20230425	-38.47	1375	20230104	90.18	4250	-38.47	20230425	1375	90.18	20230104	4860	-46.19	20220809	1375	90.18	20230104	0.47	N	119650	500	181 억	314211	N	N	0	N	N
79	20230616	130721	57	100.00	KOSPI	기계	N	N	N	N	N	2605	25	2	0.97	446108345	171960	33.76	2580	2620	2565	3350	1810	2580	2594.26	0.86	0	35773	2700	2640	2590	2530	2480	2615	2505	182	770	500	1750	5	1	36335430	947	-2.26	1.61	12	0.47	-1155.00	1623.00	4250	20230425	-38.71	1375	20230104	89.45	4250	-38.71	20230425	1375	89.45	20230104	4860	-46.40	20220809	1375	89.45	20230104	0.47	N	119650	500	181 억	314211	N	N	0	N	N
80	20230616	120317	57	100.00	KOSPI	기계	N	N	N	N	N	2600	20	2	0.78	378700090	146029	28.67	2580	2620	2565	3350	1810	2580	2593.32	0.86	0	33243	2700	2640	2590	2530	2480	2615	2505	182	770	500	1750	5	1	36335430	945	-2.25	1.60	12	0.40	-1155.00	1623.00	4250	20230425	-38.82	1375	20230104	89.09	4250	-38.82	20230425	1375	89.09	20230104	4860	-46.50	20220809	1375	89.09	20230104	0.47	N	119650	500	181 억	314211	N	N	0	N	N
81	20230616	110539	57	100.00	KOSPI	기계	N	N	N	N	N	2590	10	2	0.39	328308270	126657	24.87	2580	2620	2565	3350	1810	2580	2592.11	0.86	0	25729	2700	2640	2590	2530	2480	2615	2505	182	770	500	1750	5	1	36335430	941	-2.24	1.60	12	0.35	-1155.00	1623.00	4250	20230425	-39.06	1375	20230104	88.36	4250	-39.06	20230425	1375	88.36	20230104	4860	-46.71	20220809	1375	88.36	20230104	0.47	N	119650	500	181 억	314211	N	N	0	N	N
82	20230616	100224	57	100.00	KOSPI	기계	N	N	N	N	N	2590	10	2	0.39	215392885	83112	16.32	2580	2620	2565	3350	1810	2580	2591.60	0.86	0	23431	2700	2640	2590	2530	2480	2615	2505	182	770	500	1750	5	1	36335430	941	-2.24	1.60	12	0.23	-1155.00	1623.00	4250	20230425	-39.06	1375	20230104	88.36	4250	-39.06	20230425	1375	88.36	20230104	4860	-46.71	20220809	1375	88.36	20230104	0.47	N	119650	500	181 억	314211	N	N	0	N	N
83	20230616	090919	57	100.00	KOSPI	기계	N	N	N	N	N	2610	30	2	1.16	49178000	19013	3.73	2580	2610	2565	3350	1810	2580	2586.55	0.86	0	4339	2700	2640	2590	2530	2480	2615	2505	182	770	500	1750	5	1	36335430	948	-2.26	1.61	12	0.05	-1155.00	1623.00	4250	20230425	-38.59	1375	20230104	89.82	4250	-38.59	20230425	1375	89.82	20230104	4860	-46.30	20220809	1375	89.82	20230104	0.47	N	119650	500	181 억	314211	N	N	0	N	N
84	20230615	150234	57	100.00	KOSPI	기계	N	N	N	N	N	2570	-80	5	-3.02	1255168690	486655	83.60	2650	2650	2540	3445	1855	2650	2579.18	0.52	0	129672	2796	2722	2661	2587	2526	2692	2557	182	795	500	1800	5	1	36335430	934	-2.23	1.58	12	1.34	-1155.00	1623.00	4250	20230425	-39.53	1375	20230104	86.91	4250	-39.53	20230425	1375	86.91	20230104	4895	-47.50	20220615	1375	86.91	20230104	0.49	N	119650	500	181 억	188177	N	N	0	N	N
85	20230615	140248	57	100.00	KOSPI	기계	N	N	N	N	N	2575	-75	5	-2.83	1168362740	452808	77.78	2650	2650	2540	3445	1855	2650	2580.26	0.52	0	120354	2796	2722	2661	2587	2526	2692	2557	182	795	500	1800	5	1	36335430	936	-2.23	1.59	12	1.25	-1155.00	1623.00	4250	20230425	-39.41	1375	20230104	87.27	4250	-39.41	20230425	1375	87.27	20230104	4895	-47.40	20220615	1375	87.27	20230104	0.49	N	119650	500	181 억	188177	N	N	0	N	N
86	20230615	130349	57	100.00	KOSPI	기계	N	N	N	N	N	2575	-75	5	-2.83	1115445575	432200	74.24	2650	2650	2540	3445	1855	2650	2580.86	0.52	0	114989	2796	2722	2661	2587	2526	2692	2557	182	795	500	1800	5	1	36335430	936	-2.23	1.59	12	1.19	-1155.00	1623.00	4250	20230425	-39.41	1375	20230104	87.27	4250	-39.41	20230425	1375	87.27	20230104	4895	-47.40	20220615	1375	87.27	20230104	0.49	N	119650	500	181 억	188177	N	N	0	N	N
87	20230615	120655	57	100.00	KOSPI	기계	N	N	N	N	N	2575	-75	5	-2.83	1024031220	396663	68.14	2650	2650	2540	3445	1855	2650	2581.62	0.52	0	106238	2796	2722	2661	2587	2526	2692	2557	182	795	500	1800	5	1	36335430	936	-2.23	1.59	12	1.09	-1155.00	1623.00	4250	20230425	-39.41	1375	20230104	87.27	4250	-39.41	20230425	1375	87.27	20230104	4895	-47.40	20220615	1375	87.27	20230104	0.49	N	119650	500	181 억	188177	N	N	0	N	N
88	20230615	110901	57	100.00	KOSPI	기계	N	N	N	N	N	2545	-105	5	-3.96	798136125	308389	52.97	2650	2650	2545	3445	1855	2650	2588.08	0.52	0	52155	2796	2722	2661	2587	2526	2692	2557	182	795	500	1800	5	1	36335430	925	-2.20	1.57	12	0.85	-1155.00	1623.00	4250	20230425	-40.12	1375	20230104	85.09	4250	-40.12	20230425	1375	85.09	20230104	4895	-48.01	20220615	1375	85.09	20230104	0.49	N	119650	500	181 억	188177	N	N	0	N	N
89	20230611	184813	57	100.00	KOSPI	기계	N	N	N	N	N	2690	-30	5	-1.10	1330579500	488670	62.08	2730	2755	2690	3535	1905	2720	2723.17	0.56	-101438	-93546	2840	2780	2720	2660	2600	2750	2630	180	815	500	1840	5	1	36093362	971	-2.33	1.66	12	1.35	-1155.00	1623.00	4530	20220609	-40.62	1375	20230104	95.64	4250	-36.71	20230425	1375	95.64	20230104	5530	-51.36	20220609	1375	95.64	20230104	0.45	N	119650	500	180 억	201803	N	N	12	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History