KissMeData/017550/price/prices-20230601.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

37 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160310	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2880	100	2	3.60	3001861295	1052730	268.29	2795	2890	2770	3610	1950	2780	2851.48	2.32	0	216035	2873	2826	2798	2751	2723	2812	2737	270	830	500	2000	5	1	53985163	1555	9.86	1.12	12	1.95	292.00	2566.00	3655	20221124	-21.20	2220	20220928	29.73	3240	-11.11	20230113	2505	14.97	20230103	3655	-21.20	20221124	2220	29.73	20220928	6.33	N	017550	500	269 억	1250504	N	N	4	N	N
3	20230630	150312	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2870	90	2	3.24	2639090555	926838	236.20	2795	2875	2770	3610	1950	2780	2847.41	2.32	0	224961	2873	2826	2798	2751	2723	2812	2737	270	830	500	2000	5	1	53985163	1549	9.83	1.12	12	1.72	292.00	2566.00	3655	20221124	-21.48	2220	20220928	29.28	3240	-11.42	20230113	2505	14.57	20230103	3655	-21.48	20221124	2220	29.28	20220928	6.33	N	017550	500	269 억	1250504	N	N	4	N	N
4	20230630	140312	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2870	90	2	3.24	2318030945	814901	207.68	2795	2875	2770	3610	1950	2780	2844.56	2.32	0	223558	2873	2826	2798	2751	2723	2812	2737	270	830	500	2000	5	1	53985163	1549	9.83	1.12	12	1.51	292.00	2566.00	3655	20221124	-21.48	2220	20220928	29.28	3240	-11.42	20230113	2505	14.57	20230103	3655	-21.48	20221124	2220	29.28	20220928	6.33	N	017550	500	269 억	1250504	N	N	4	N	N
5	20230630	130312	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2860	80	2	2.88	1820849515	641373	163.45	2795	2870	2770	3610	1950	2780	2838.99	2.32	0	194061	2873	2826	2798	2751	2723	2812	2737	270	830	500	2000	5	1	53985163	1544	9.79	1.11	12	1.19	292.00	2566.00	3655	20221124	-21.75	2220	20220928	28.83	3240	-11.73	20230113	2505	14.17	20230103	3655	-21.75	20221124	2220	28.83	20220928	6.33	N	017550	500	269 억	1250504	N	N	4	N	N
6	20230630	120310	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2840	60	2	2.16	1335225540	471331	120.12	2795	2860	2770	3610	1950	2780	2832.88	2.32	0	138178	2873	2826	2798	2751	2723	2812	2737	270	830	500	2000	5	1	53985163	1533	9.73	1.11	12	0.87	292.00	2566.00	3655	20221124	-22.30	2220	20220928	27.93	3240	-12.35	20230113	2505	13.37	20230103	3655	-22.30	20221124	2220	27.93	20220928	6.33	N	017550	500	269 억	1250504	N	N	4	N	N
7	20230630	110312	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2850	70	2	2.52	745492750	264125	67.31	2795	2860	2770	3610	1950	2780	2822.50	2.32	0	74284	2873	2826	2798	2751	2723	2812	2737	270	830	500	2000	5	1	53985163	1539	9.76	1.11	12	0.49	292.00	2566.00	3655	20221124	-22.02	2220	20220928	28.38	3240	-12.04	20230113	2505	13.77	20230103	3655	-22.02	20221124	2220	28.38	20220928	6.33	N	017550	500	269 억	1250504	N	N	4	N	N
8	20230630	100311	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2815	35	2	1.26	200180120	71577	18.24	2795	2820	2770	3610	1950	2780	2796.71	2.32	0	7184	2873	2826	2798	2751	2723	2812	2737	270	830	500	2000	5	1	53985163	1520	9.64	1.10	12	0.13	292.00	2566.00	3655	20221124	-22.98	2220	20220928	26.80	3240	-13.12	20230113	2505	12.38	20230103	3655	-22.98	20221124	2220	26.80	20220928	6.33	N	017550	500	269 억	1250504	N	N	4	N	N
9	20230630	090312	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2800	20	2	0.72	12317420	4426	1.13	2795	2800	2775	3610	1950	2780	2782.97	2.32	0	-492	2873	2826	2798	2751	2723	2812	2737	270	830	500	2000	5	1	53985163	1512	9.59	1.09	12	0.01	292.00	2566.00	3655	20221124	-23.39	2220	20220928	26.13	3240	-13.58	20230113	2505	11.78	20230103	3655	-23.39	20221124	2220	26.13	20220928	6.33	N	017550	500	269 억	1250504	N	N	4	N	N
10	20230629	160311	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2780	-50	5	-1.77	1094054995	391501	78.55	2835	2845	2770	3675	1985	2830	2794.52	2.33	0	-5164	2883	2856	2828	2801	2773	2870	2815	270	845	500	2030	5	1	53985163	1501	9.52	1.08	12	0.73	292.00	2566.00	3655	20221124	-23.94	2220	20220928	25.23	3240	-14.20	20230113	2505	10.98	20230103	3655	-23.94	20221124	2220	25.23	20220928	6.30	N	017550	500	269 억	1255570	N	N	4	N	N
11	20230629	150310	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2780	-50	5	-1.77	1024746825	366565	73.55	2835	2845	2770	3675	1985	2830	2795.54	2.33	0	-9317	2883	2856	2828	2801	2773	2870	2815	270	845	500	2030	5	1	53985163	1501	9.52	1.08	12	0.68	292.00	2566.00	3655	20221124	-23.94	2220	20220928	25.23	3240	-14.20	20230113	2505	10.98	20230103	3655	-23.94	20221124	2220	25.23	20220928	6.30	N	017550	500	269 억	1255570	N	N	2	N	N
12	20230629	140309	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2780	-50	5	-1.77	926565720	331318	66.48	2835	2845	2770	3675	1985	2830	2796.61	2.33	0	-10719	2883	2856	2828	2801	2773	2870	2815	270	845	500	2030	5	1	53985163	1501	9.52	1.08	12	0.61	292.00	2566.00	3655	20221124	-23.94	2220	20220928	25.23	3240	-14.20	20230113	2505	10.98	20230103	3655	-23.94	20221124	2220	25.23	20220928	6.30	N	017550	500	269 억	1255570	N	N	2	N	N
13	20230629	130309	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2785	-45	5	-1.59	876728205	313383	62.88	2835	2845	2770	3675	1985	2830	2797.63	2.33	0	-5442	2883	2856	2828	2801	2773	2870	2815	270	845	500	2030	5	1	53985163	1503	9.54	1.09	12	0.58	292.00	2566.00	3655	20221124	-23.80	2220	20220928	25.45	3240	-14.04	20230113	2505	11.18	20230103	3655	-23.80	20221124	2220	25.45	20220928	6.30	N	017550	500	269 억	1255570	N	N	2	N	N
14	20230629	120310	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2780	-50	5	-1.77	825763190	295044	59.20	2835	2845	2770	3675	1985	2830	2798.78	2.33	0	-919	2883	2856	2828	2801	2773	2870	2815	270	845	500	2030	5	1	53985163	1501	9.52	1.08	12	0.55	292.00	2566.00	3655	20221124	-23.94	2220	20220928	25.23	3240	-14.20	20230113	2505	10.98	20230103	3655	-23.94	20221124	2220	25.23	20220928	6.30	N	017550	500	269 억	1255570	N	N	2	N	N
15	20230629	110310	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2790	-40	5	-1.41	565937285	201509	40.43	2835	2845	2780	3675	1985	2830	2808.50	2.33	0	-22224	2883	2856	2828	2801	2773	2870	2815	270	845	500	2030	5	1	53985163	1506	9.55	1.09	12	0.37	292.00	2566.00	3655	20221124	-23.67	2220	20220928	25.68	3240	-13.89	20230113	2505	11.38	20230103	3655	-23.67	20221124	2220	25.68	20220928	6.30	N	017550	500	269 억	1255570	N	N	2	N	N
16	20230629	100310	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2805	-25	5	-0.88	330734620	117341	23.54	2835	2845	2795	3675	1985	2830	2818.58	2.33	0	-23488	2883	2856	2828	2801	2773	2870	2815	270	845	500	2030	5	1	53985163	1514	9.61	1.09	12	0.22	292.00	2566.00	3655	20221124	-23.26	2220	20220928	26.35	3240	-13.43	20230113	2505	11.98	20230103	3655	-23.26	20221124	2220	26.35	20220928	6.30	N	017550	500	269 억	1255570	N	N	2	N	N
17	20230629	090310	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2835	5	2	0.18	30548330	10788	2.16	2835	2840	2825	3675	1985	2830	2831.70	2.33	0	-7044	2883	2856	2828	2801	2773	2870	2815	270	845	500	2030	5	1	53985163	1530	9.71	1.10	12	0.02	292.00	2566.00	3655	20221124	-22.44	2220	20220928	27.70	3240	-12.50	20230113	2505	13.17	20230103	3655	-22.44	20221124	2220	27.70	20220928	6.30	N	017550	500	269 억	1255570	N	N	2	N	N
18	20230628	160308	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2830	30	2	1.07	1407949850	496565	213.43	2815	2855	2800	3640	1960	2800	2835.39	2.17	0	76886	2833	2816	2793	2776	2753	2825	2785	270	840	500	2010	5	1	53985163	1528	9.69	1.10	12	0.92	292.00	2566.00	3655	20221124	-22.57	2220	20220928	27.48	3240	-12.65	20230113	2505	12.97	20230103	3655	-22.57	20221124	2220	27.48	20220928	6.39	N	017550	500	269 억	1171835	N	N	2	N	N
19	20230628	150310	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2830	30	2	1.07	1318678625	464996	199.87	2815	2855	2800	3640	1960	2800	2835.89	2.17	0	76705	2833	2816	2793	2776	2753	2825	2785	270	840	500	2010	5	1	53985163	1528	9.69	1.10	12	0.86	292.00	2566.00	3655	20221124	-22.57	2220	20220928	27.48	3240	-12.65	20230113	2505	12.97	20230103	3655	-22.57	20221124	2220	27.48	20220928	6.39	N	017550	500	269 억	1171835	N	N	3	N	N
20	20230628	140308	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2825	25	2	0.89	1248192670	440026	189.13	2815	2855	2800	3640	1960	2800	2836.63	2.17	0	76536	2833	2816	2793	2776	2753	2825	2785	270	840	500	2010	5	1	53985163	1525	9.67	1.10	12	0.82	292.00	2566.00	3655	20221124	-22.71	2220	20220928	27.25	3240	-12.81	20230113	2505	12.77	20230103	3655	-22.71	20221124	2220	27.25	20220928	6.39	N	017550	500	269 억	1171835	N	N	3	N	N
21	20230628	130308	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2840	40	2	1.43	1144577165	403430	173.40	2815	2855	2800	3640	1960	2800	2837.11	2.17	0	78539	2833	2816	2793	2776	2753	2825	2785	270	840	500	2010	5	1	53985163	1533	9.73	1.11	12	0.75	292.00	2566.00	3655	20221124	-22.30	2220	20220928	27.93	3240	-12.35	20230113	2505	13.37	20230103	3655	-22.30	20221124	2220	27.93	20220928	6.39	N	017550	500	269 억	1171835	N	N	3	N	N
22	20230628	120245	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2845	45	2	1.61	994274645	350493	150.65	2815	2855	2800	3640	1960	2800	2836.79	2.17	0	80497	2833	2816	2793	2776	2753	2825	2785	270	840	500	2010	5	1	53985163	1536	9.74	1.11	12	0.65	292.00	2566.00	3655	20221124	-22.16	2220	20220928	28.15	3240	-12.19	20230113	2505	13.57	20230103	3655	-22.16	20221124	2220	28.15	20220928	6.39	N	017550	500	269 억	1171835	N	N	3	N	N
23	20230628	110311	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2825	25	2	0.89	873484415	307948	132.36	2815	2855	2800	3640	1960	2800	2836.47	2.17	0	76276	2833	2816	2793	2776	2753	2825	2785	270	840	500	2010	5	1	53985163	1525	9.67	1.10	12	0.57	292.00	2566.00	3655	20221124	-22.71	2220	20220928	27.25	3240	-12.81	20230113	2505	12.77	20230103	3655	-22.71	20221124	2220	27.25	20220928	6.39	N	017550	500	269 억	1171835	N	N	3	N	N
24	20230628	100309	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2845	45	2	1.61	621430965	219180	94.21	2815	2855	2800	3640	1960	2800	2835.25	2.17	0	59709	2833	2816	2793	2776	2753	2825	2785	270	840	500	2010	5	1	53985163	1536	9.74	1.11	12	0.41	292.00	2566.00	3655	20221124	-22.16	2220	20220928	28.15	3240	-12.19	20230113	2505	13.57	20230103	3655	-22.16	20221124	2220	28.15	20220928	6.39	N	017550	500	269 억	1171835	N	N	3	N	N
25	20230628	090309	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2810	10	2	0.36	36286480	12893	5.54	2815	2825	2810	3640	1960	2800	2814.43	2.17	0	-4484	2833	2816	2793	2776	2753	2825	2785	270	840	500	2010	5	1	53985163	1517	9.62	1.10	12	0.02	292.00	2566.00	3655	20221124	-23.12	2220	20220928	26.58	3240	-13.27	20230113	2505	12.18	20230103	3655	-23.12	20221124	2220	26.58	20220928	6.39	N	017550	500	269 억	1171835	N	N	3	N	N
26	20230627	160310	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2800	0	3	0.00	649426260	232652	42.04	2770	2810	2770	3640	1960	2800	2791.30	2.16	0	5176	2873	2836	2813	2776	2753	2830	2770	270	840	500	2010	5	1	53985163	1512	9.59	1.09	12	0.43	292.00	2566.00	3655	20221124	-23.39	2220	20220928	26.13	3240	-13.58	20230113	2505	11.78	20230103	3655	-23.39	20221124	2220	26.13	20220928	6.31	N	017550	500	269 억	1164086	N	N	3	N	N
27	20230627	150311	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2805	5	2	0.18	581630260	208414	37.66	2770	2810	2770	3640	1960	2800	2790.74	2.16	0	9733	2873	2836	2813	2776	2753	2830	2770	270	840	500	2010	5	1	53985163	1514	9.61	1.09	12	0.39	292.00	2566.00	3655	20221124	-23.26	2220	20220928	26.35	3240	-13.43	20230113	2505	11.98	20230103	3655	-23.26	20221124	2220	26.35	20220928	6.31	N	017550	500	269 억	1164086	N	N	18	N	N
28	20230627	140313	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2790	-10	5	-0.36	533576990	191234	34.56	2770	2810	2770	3640	1960	2800	2790.17	2.16	0	10695	2873	2836	2813	2776	2753	2830	2770	270	840	500	2010	5	1	53985163	1506	9.55	1.09	12	0.35	292.00	2566.00	3655	20221124	-23.67	2220	20220928	25.68	3240	-13.89	20230113	2505	11.38	20230103	3655	-23.67	20221124	2220	25.68	20220928	6.31	N	017550	500	269 억	1164086	N	N	18	N	N
29	20230627	130313	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2800	0	3	0.00	449131665	160965	29.09	2770	2810	2770	3640	1960	2800	2790.23	2.16	0	8923	2873	2836	2813	2776	2753	2830	2770	270	840	500	2010	5	1	53985163	1512	9.59	1.09	12	0.30	292.00	2566.00	3655	20221124	-23.39	2220	20220928	26.13	3240	-13.58	20230113	2505	11.78	20230103	3655	-23.39	20221124	2220	26.13	20220928	6.31	N	017550	500	269 억	1164086	N	N	18	N	N
30	20230627	120315	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2790	-10	5	-0.36	380901175	136605	24.69	2770	2810	2770	3640	1960	2800	2788.32	2.16	0	14369	2873	2836	2813	2776	2753	2830	2770	270	840	500	2010	5	1	53985163	1506	9.55	1.09	12	0.25	292.00	2566.00	3655	20221124	-23.67	2220	20220928	25.68	3240	-13.89	20230113	2505	11.38	20230103	3655	-23.67	20221124	2220	25.68	20220928	6.31	N	017550	500	269 억	1164086	N	N	18	N	N
31	20230627	110314	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2800	0	3	0.00	333620290	119708	21.63	2770	2810	2770	3640	1960	2800	2786.93	2.16	0	8931	2873	2836	2813	2776	2753	2830	2770	270	840	500	2010	5	1	53985163	1512	9.59	1.09	12	0.22	292.00	2566.00	3655	20221124	-23.39	2220	20220928	26.13	3240	-13.58	20230113	2505	11.78	20230103	3655	-23.39	20221124	2220	26.13	20220928	6.31	N	017550	500	269 억	1164086	N	N	18	N	N
32	20230627	100307	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2800	0	3	0.00	263206855	94514	17.08	2770	2810	2770	3640	1960	2800	2784.81	2.16	0	10405	2873	2836	2813	2776	2753	2830	2770	270	840	500	2010	5	1	53985163	1512	9.59	1.09	12	0.18	292.00	2566.00	3655	20221124	-23.39	2220	20220928	26.13	3240	-13.58	20230113	2505	11.78	20230103	3655	-23.39	20221124	2220	26.13	20220928	6.31	N	017550	500	269 억	1164086	N	N	18	N	N
33	20230627	090309	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2800	0	3	0.00	55964300	20179	3.65	2770	2800	2770	3640	1960	2800	2773.14	2.16	0	3884	2873	2836	2813	2776	2753	2830	2770	270	840	500	2010	5	1	53985163	1512	9.59	1.09	12	0.04	292.00	2566.00	3655	20221124	-23.39	2220	20220928	26.13	3240	-13.58	20230113	2505	11.78	20230103	3655	-23.39	20221124	2220	26.13	20220928	6.31	N	017550	500	269 억	1164086	N	N	18	N	N
34	20230626	160308	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2800	40	2	1.45	1549411755	549958	88.52	2800	2850	2790	3585	1935	2760	2817.38	1.94	0	114271	2906	2832	2796	2722	2686	2815	2705	270	825	500	1980	5	1	53985163	1512	9.59	1.09	12	1.02	292.00	2566.00	3655	20221124	-23.39	2220	20220928	26.13	3240	-13.58	20230113	2505	11.78	20230103	3655	-23.39	20221124	2220	26.13	20220928	6.27	N	017550	500	269 억	1049851	N	N	18	N	N
35	20230626	150311	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2805	45	2	1.63	1442669010	511863	82.39	2800	2850	2790	3585	1935	2760	2818.47	1.94	0	110221	2906	2832	2796	2722	2686	2815	2705	270	825	500	1980	5	1	53985163	1514	9.61	1.09	12	0.95	292.00	2566.00	3655	20221124	-23.26	2220	20220928	26.35	3240	-13.43	20230113	2505	11.98	20230103	3655	-23.26	20221124	2220	26.35	20220928	6.27	N	017550	500	269 억	1049851	N	N	74	N	N
36	20230626	140309	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2810	50	2	1.81	1367090080	484949	78.06	2800	2850	2790	3585	1935	2760	2819.04	1.94	0	107807	2906	2832	2796	2722	2686	2815	2705	270	825	500	1980	5	1	53985163	1517	9.62	1.10	12	0.90	292.00	2566.00	3655	20221124	-23.12	2220	20220928	26.58	3240	-13.27	20230113	2505	12.18	20230103	3655	-23.12	20221124	2220	26.58	20220928	6.27	N	017550	500	269 억	1049851	N	N	74	N	N
37	20230626	130310	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2820	60	2	2.17	1322000505	468916	75.48	2800	2850	2790	3585	1935	2760	2819.27	1.94	0	108659	2906	2832	2796	2722	2686	2815	2705	270	825	500	1980	5	1	53985163	1522	9.66	1.10	12	0.87	292.00	2566.00	3655	20221124	-22.85	2220	20220928	27.03	3240	-12.96	20230113	2505	12.57	20230103	3655	-22.85	20221124	2220	27.03	20220928	6.27	N	017550	500	269 억	1049851	N	N	74	N	N
38	20230626	120307	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2805	45	2	1.63	1154301350	409251	65.87	2800	2850	2790	3585	1935	2760	2820.52	1.94	0	76380	2906	2832	2796	2722	2686	2815	2705	270	825	500	1980	5	1	53985163	1514	9.61	1.09	12	0.76	292.00	2566.00	3655	20221124	-23.26	2220	20220928	26.35	3240	-13.43	20230113	2505	11.98	20230103	3655	-23.26	20221124	2220	26.35	20220928	6.27	N	017550	500	269 억	1049851	N	N	74	N	N
39	20230626	110307	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2820	60	2	2.17	1055799435	374305	60.25	2800	2850	2790	3585	1935	2760	2820.69	1.94	0	73614	2906	2832	2796	2722	2686	2815	2705	270	825	500	1980	5	1	53985163	1522	9.66	1.10	12	0.69	292.00	2566.00	3655	20221124	-22.85	2220	20220928	27.03	3240	-12.96	20230113	2505	12.57	20230103	3655	-22.85	20221124	2220	27.03	20220928	6.27	N	017550	500	269 억	1049851	N	N	74	N	N
40	20230626	100308	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2825	65	2	2.36	855822595	303578	48.86	2800	2850	2790	3585	1935	2760	2819.12	1.94	0	57699	2906	2832	2796	2722	2686	2815	2705	270	825	500	1980	5	1	53985163	1525	9.67	1.10	12	0.56	292.00	2566.00	3655	20221124	-22.71	2220	20220928	27.25	3240	-12.81	20230113	2505	12.77	20230103	3655	-22.71	20221124	2220	27.25	20220928	6.27	N	017550	500	269 억	1049851	N	N	74	N	N
41	20230626	090308	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2825	65	2	2.36	159365890	56582	9.11	2800	2845	2790	3585	1935	2760	2816.55	1.94	0	16573	2906	2832	2796	2722	2686	2815	2705	270	825	500	1980	5	1	53985163	1525	9.67	1.10	12	0.10	292.00	2566.00	3655	20221124	-22.71	2220	20220928	27.25	3240	-12.81	20230113	2505	12.77	20230103	3655	-22.71	20221124	2220	27.25	20220928	6.27	N	017550	500	269 억	1049851	N	N	74	N	N
42	20230623	154719	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2760	-80	5	-2.82	1725699510	615127	58.80	2835	2870	2760	3690	1990	2840	2805.47	2.19	0	-132694	2900	2870	2820	2790	2740	2885	2805	270	850	500	2040	5	1	53985163	1490	9.45	1.08	12	1.14	292.00	2566.00	3655	20221124	-24.49	2220	20220928	24.32	3240	-14.81	20230113	2505	10.18	20230103	3655	-24.49	20221124	2220	24.32	20220928	6.39	N	017550	500	269 억	1182080	N	N	74	N	N
43	20230623	140240	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2775	-65	5	-2.29	1459117855	518842	49.59	2835	2870	2770	3690	1990	2840	2812.26	2.19	0	-131473	2900	2870	2820	2790	2740	2885	2805	270	850	500	2040	5	1	53985163	1498	9.50	1.08	12	0.96	292.00	2566.00	3655	20221124	-24.08	2220	20220928	25.00	3240	-14.35	20230113	2505	10.78	20230103	3655	-24.08	20221124	2220	25.00	20220928	6.39	N	017550	500	269 억	1182080	N	N	21	N	N
44	20230622	160406	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2840	70	2	2.53	2645290055	940224	169.27	2770	2850	2770	3600	1940	2770	2813.44	2.45	0	-132783	2856	2812	2791	2747	2726	2802	2737	270	830	500	1990	5	1	53985163	1533	9.73	1.11	12	1.74	292.00	2566.00	3655	20221124	-22.30	2220	20220928	27.93	3240	-12.35	20230113	2505	13.37	20230103	3655	-22.30	20221124	2220	27.93	20220928	6.44	N	017550	500	269 억	1323777	N	N	21	N	N
45	20230622	150758	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2825	55	2	1.99	2243031235	798351	143.73	2770	2850	2770	3600	1940	2770	2809.61	2.45	0	-119812	2856	2812	2791	2747	2726	2802	2737	270	830	500	1990	5	1	53985163	1525	9.67	1.10	12	1.48	292.00	2566.00	3655	20221124	-22.71	2220	20220928	27.25	3240	-12.81	20230113	2505	12.77	20230103	3655	-22.71	20221124	2220	27.25	20220928	6.44	N	017550	500	269 억	1323777	N	N	801	N	N
46	20230622	140322	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2800	30	2	1.08	1929320250	686738	123.64	2770	2850	2770	3600	1940	2770	2809.43	2.45	0	-123076	2856	2812	2791	2747	2726	2802	2737	270	830	500	1990	5	1	53985163	1512	9.59	1.09	12	1.27	292.00	2566.00	3655	20221124	-23.39	2220	20220928	26.13	3240	-13.58	20230113	2505	11.78	20230103	3655	-23.39	20221124	2220	26.13	20220928	6.44	N	017550	500	269 억	1323777	N	N	801	N	N
47	20230622	130949	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2800	30	2	1.08	1842966320	655871	118.08	2770	2850	2770	3600	1940	2770	2809.98	2.45	0	-114391	2856	2812	2791	2747	2726	2802	2737	270	830	500	1990	5	1	53985163	1512	9.59	1.09	12	1.21	292.00	2566.00	3655	20221124	-23.39	2220	20220928	26.13	3240	-13.58	20230113	2505	11.78	20230103	3655	-23.39	20221124	2220	26.13	20220928	6.44	N	017550	500	269 억	1323777	N	N	801	N	N
48	20230622	120416	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2820	50	2	1.81	1727003975	614372	110.61	2770	2850	2770	3600	1940	2770	2811.04	2.45	0	-100183	2856	2812	2791	2747	2726	2802	2737	270	830	500	1990	5	1	53985163	1522	9.66	1.10	12	1.14	292.00	2566.00	3655	20221124	-22.85	2220	20220928	27.03	3240	-12.96	20230113	2505	12.57	20230103	3655	-22.85	20221124	2220	27.03	20220928	6.44	N	017550	500	269 억	1323777	N	N	801	N	N
49	20230622	110131	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2790	20	2	0.72	1515666130	538853	97.01	2770	2850	2770	3600	1940	2770	2812.80	2.45	0	-88614	2856	2812	2791	2747	2726	2802	2737	270	830	500	1990	5	1	53985163	1506	9.55	1.09	12	1.00	292.00	2566.00	3655	20221124	-23.67	2220	20220928	25.68	3240	-13.89	20230113	2505	11.38	20230103	3655	-23.67	20221124	2220	25.68	20220928	6.44	N	017550	500	269 억	1323777	N	N	801	N	N
50	20230622	100852	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2845	75	2	2.71	746331500	266171	47.92	2770	2845	2770	3600	1940	2770	2804.02	2.45	0	-128	2856	2812	2791	2747	2726	2802	2737	270	830	500	1990	5	1	53985163	1536	9.74	1.11	12	0.49	292.00	2566.00	3655	20221124	-22.16	2220	20220928	28.15	3240	-12.19	20230113	2505	13.57	20230103	3655	-22.16	20221124	2220	28.15	20220928	6.44	N	017550	500	269 억	1323777	N	N	801	N	N
51	20230622	090513	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2795	25	2	0.90	43364585	15609	2.81	2770	2800	2770	3600	1940	2770	2778.45	2.45	0	1609	2856	2812	2791	2747	2726	2802	2737	270	830	500	1990	5	1	53985163	1509	9.57	1.09	12	0.03	292.00	2566.00	3655	20221124	-23.53	2220	20220928	25.90	3240	-13.73	20230113	2505	11.58	20230103	3655	-23.53	20221124	2220	25.90	20220928	6.44	N	017550	500	269 억	1323777	N	N	801	N	N
52	20230621	160819	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2770	0	3	0.00	1541191945	549435	73.57	2785	2835	2770	3600	1940	2770	2805.05	2.36	0	51587	2900	2835	2790	2725	2680	2812	2702	270	830	500	1990	5	1	53985163	1495	9.49	1.08	12	1.02	292.00	2566.00	3655	20221124	-24.21	2220	20220928	24.77	3240	-14.51	20230113	2505	10.58	20230103	3655	-24.21	20221124	2220	24.77	20220928	6.49	N	017550	500	269 억	1273593	N	N	801	N	N
53	20230621	151016	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2800	30	2	1.08	1445522330	514981	68.96	2785	2835	2780	3600	1940	2770	2806.94	2.36	0	39684	2900	2835	2790	2725	2680	2812	2702	270	830	500	1990	5	1	53985163	1512	9.59	1.09	12	0.95	292.00	2566.00	3655	20221124	-23.39	2220	20220928	26.13	3240	-13.58	20230113	2505	11.78	20230103	3655	-23.39	20221124	2220	26.13	20220928	6.49	N	017550	500	269 억	1273593	N	N	18	N	N
54	20230621	140240	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2810	40	2	1.44	1152423555	410585	54.98	2785	2835	2780	3600	1940	2770	2806.78	2.36	0	54998	2900	2835	2790	2725	2680	2812	2702	270	830	500	1990	5	1	53985163	1517	9.62	1.10	12	0.76	292.00	2566.00	3655	20221124	-23.12	2220	20220928	26.58	3240	-13.27	20230113	2505	12.18	20230103	3655	-23.12	20221124	2220	26.58	20220928	6.49	N	017550	500	269 억	1273593	N	N	18	N	N
55	20230621	130722	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2810	40	2	1.44	1048641385	373582	50.02	2785	2835	2780	3600	1940	2770	2806.99	2.36	0	51958	2900	2835	2790	2725	2680	2812	2702	270	830	500	1990	5	1	53985163	1517	9.62	1.10	12	0.69	292.00	2566.00	3655	20221124	-23.12	2220	20220928	26.58	3240	-13.27	20230113	2505	12.18	20230103	3655	-23.12	20221124	2220	26.58	20220928	6.49	N	017550	500	269 억	1273593	N	N	18	N	N
56	20230621	120417	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2810	40	2	1.44	952522885	339345	45.44	2785	2835	2780	3600	1940	2770	2806.95	2.36	0	42269	2900	2835	2790	2725	2680	2812	2702	270	830	500	1990	5	1	53985163	1517	9.62	1.10	12	0.63	292.00	2566.00	3655	20221124	-23.12	2220	20220928	26.58	3240	-13.27	20230113	2505	12.18	20230103	3655	-23.12	20221124	2220	26.58	20220928	6.49	N	017550	500	269 억	1273593	N	N	18	N	N
57	20230621	110522	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2800	30	2	1.08	735240965	262095	35.10	2785	2835	2780	3600	1940	2770	2805.25	2.36	0	31671	2900	2835	2790	2725	2680	2812	2702	270	830	500	1990	5	1	53985163	1512	9.59	1.09	12	0.49	292.00	2566.00	3655	20221124	-23.39	2220	20220928	26.13	3240	-13.58	20230113	2505	11.78	20230103	3655	-23.39	20221124	2220	26.13	20220928	6.49	N	017550	500	269 억	1273593	N	N	18	N	N
58	20230621	100728	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2805	35	2	1.26	570618495	203231	27.21	2785	2835	2780	3600	1940	2770	2807.73	2.36	0	33929	2900	2835	2790	2725	2680	2812	2702	270	830	500	1990	5	1	53985163	1514	9.61	1.09	12	0.38	292.00	2566.00	3655	20221124	-23.26	2220	20220928	26.35	3240	-13.43	20230113	2505	11.98	20230103	3655	-23.26	20221124	2220	26.35	20220928	6.49	N	017550	500	269 억	1273593	N	N	18	N	N
59	20230621	090253	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2800	30	2	1.08	33142075	11861	1.59	2785	2800	2780	3600	1940	2770	2794.21	2.36	0	9012	2900	2835	2790	2725	2680	2812	2702	270	830	500	1990	5	1	53985163	1512	9.59	1.09	12	0.02	292.00	2566.00	3655	20221124	-23.39	2220	20220928	26.13	3240	-13.58	20230113	2505	11.78	20230103	3655	-23.39	20221124	2220	26.13	20220928	6.49	N	017550	500	269 억	1273593	N	N	18	N	N
60	20230620	160354	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2770	-30	5	-1.07	2065462860	736927	57.35	2830	2855	2745	3640	1960	2800	2802.82	2.26	0	63768	2896	2847	2766	2717	2636	2872	2742	270	840	500	2010	5	1	53985163	1495	9.49	1.08	12	1.37	292.00	2566.00	3655	20221124	-24.21	2220	20220928	24.77	3240	-14.51	20230113	2505	10.58	20230103	3655	-24.21	20221124	2220	24.77	20220928	6.45	N	017550	500	269 억	1220313	N	N	18	N	N
61	20230620	150216	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2770	-30	5	-1.07	1978455165	705531	54.90	2830	2855	2745	3640	1960	2800	2804.21	2.26	0	62448	2896	2847	2766	2717	2636	2872	2742	270	840	500	2010	5	1	53985163	1495	9.49	1.08	12	1.31	292.00	2566.00	3655	20221124	-24.21	2220	20220928	24.77	3240	-14.51	20230113	2505	10.58	20230103	3655	-24.21	20221124	2220	24.77	20220928	6.45	N	017550	500	269 억	1220313	N	N	25	N	N
62	20230620	140431	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2775	-25	5	-0.89	1913881945	682236	53.09	2830	2855	2745	3640	1960	2800	2805.31	2.26	0	62252	2896	2847	2766	2717	2636	2872	2742	270	840	500	2010	5	1	53985163	1498	9.50	1.08	12	1.26	292.00	2566.00	3655	20221124	-24.08	2220	20220928	25.00	3240	-14.35	20230113	2505	10.78	20230103	3655	-24.08	20221124	2220	25.00	20220928	6.45	N	017550	500	269 억	1220313	N	N	25	N	N
63	20230620	130606	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2770	-30	5	-1.07	1823193215	649488	50.54	2830	2855	2745	3640	1960	2800	2807.12	2.26	0	63643	2896	2847	2766	2717	2636	2872	2742	270	840	500	2010	5	1	53985163	1495	9.49	1.08	12	1.20	292.00	2566.00	3655	20221124	-24.21	2220	20220928	24.77	3240	-14.51	20230113	2505	10.58	20230103	3655	-24.21	20221124	2220	24.77	20220928	6.45	N	017550	500	269 억	1220313	N	N	25	N	N
64	20230620	120853	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2775	-25	5	-0.89	1780391585	634048	49.34	2830	2855	2745	3640	1960	2800	2807.98	2.26	0	63942	2896	2847	2766	2717	2636	2872	2742	270	840	500	2010	5	1	53985163	1498	9.50	1.08	12	1.17	292.00	2566.00	3655	20221124	-24.08	2220	20220928	25.00	3240	-14.35	20230113	2505	10.78	20230103	3655	-24.08	20221124	2220	25.00	20220928	6.45	N	017550	500	269 억	1220313	N	N	25	N	N
65	20230620	110936	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2770	-30	5	-1.07	1688691640	600918	46.76	2830	2855	2745	3640	1960	2800	2810.19	2.26	0	49431	2896	2847	2766	2717	2636	2872	2742	270	840	500	2010	5	1	53985163	1495	9.49	1.08	12	1.11	292.00	2566.00	3655	20221124	-24.21	2220	20220928	24.77	3240	-14.51	20230113	2505	10.58	20230103	3655	-24.21	20221124	2220	24.77	20220928	6.45	N	017550	500	269 억	1220313	N	N	25	N	N
66	20230620	100122	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2795	-5	5	-0.18	1332878315	472406	36.76	2830	2855	2785	3640	1960	2800	2821.47	2.26	0	3176	2896	2847	2766	2717	2636	2872	2742	270	840	500	2010	5	1	53985163	1509	9.57	1.09	12	0.88	292.00	2566.00	3655	20221124	-23.53	2220	20220928	25.90	3240	-13.73	20230113	2505	11.58	20230103	3655	-23.53	20221124	2220	25.90	20220928	6.45	N	017550	500	269 억	1220313	N	N	25	N	N
67	20230620	090259	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2815	15	2	0.54	150060755	53224	4.14	2830	2830	2795	3640	1960	2800	2819.42	2.26	0	-28715	2896	2847	2766	2717	2636	2872	2742	270	840	500	2010	5	1	53985163	1520	9.64	1.10	12	0.10	292.00	2566.00	3655	20221124	-22.98	2220	20220928	26.80	3240	-13.12	20230113	2505	12.38	20230103	3655	-22.98	20221124	2220	26.80	20220928	6.45	N	017550	500	269 억	1220313	N	N	25	N	N
68	20230619	160431	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2800	100	2	3.70	3497839270	1265344	299.71	2710	2815	2685	3510	1890	2700	2764.29	1.53	0	382117	2766	2732	2666	2632	2566	2750	2650	270	810	500	1940	5	1	53985163	1512	9.59	1.09	12	2.34	292.00	2566.00	3655	20221124	-23.39	2220	20220928	26.13	3240	-13.58	20230113	2505	11.78	20230103	3655	-23.39	20221124	2220	26.13	20220928	6.58	N	017550	500	269 억	825685	N	N	25	N	N
69	20230619	150526	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2790	90	2	3.33	3335638455	1207365	285.98	2710	2815	2685	3510	1890	2700	2762.74	1.53	0	383252	2766	2732	2666	2632	2566	2750	2650	270	810	500	1940	5	1	53985163	1506	9.55	1.09	12	2.24	292.00	2566.00	3655	20221124	-23.67	2220	20220928	25.68	3240	-13.89	20230113	2505	11.38	20230103	3655	-23.67	20221124	2220	25.68	20220928	6.58	N	017550	500	269 억	825685	N	N	21	N	N
70	20230619	140557	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2800	100	2	3.70	3063270010	1110050	262.93	2710	2815	2685	3510	1890	2700	2759.58	1.53	0	373693	2766	2732	2666	2632	2566	2750	2650	270	810	500	1940	5	1	53985163	1512	9.59	1.09	12	2.06	292.00	2566.00	3655	20221124	-23.39	2220	20220928	26.13	3240	-13.58	20230113	2505	11.78	20230103	3655	-23.39	20221124	2220	26.13	20220928	6.58	N	017550	500	269 억	825685	N	N	21	N	N
71	20230619	131029	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2775	75	2	2.78	2426717740	882543	209.04	2710	2800	2685	3510	1890	2700	2749.69	1.53	0	274787	2766	2732	2666	2632	2566	2750	2650	270	810	500	1940	5	1	53985163	1498	9.50	1.08	12	1.63	292.00	2566.00	3655	20221124	-24.08	2220	20220928	25.00	3240	-14.35	20230113	2505	10.78	20230103	3655	-24.08	20221124	2220	25.00	20220928	6.58	N	017550	500	269 억	825685	N	N	21	N	N
72	20230619	120243	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2770	70	2	2.59	2188479725	796607	188.68	2710	2800	2685	3510	1890	2700	2747.25	1.53	0	250700	2766	2732	2666	2632	2566	2750	2650	270	810	500	1940	5	1	53985163	1495	9.49	1.08	12	1.48	292.00	2566.00	3655	20221124	-24.21	2220	20220928	24.77	3240	-14.51	20230113	2505	10.58	20230103	3655	-24.21	20221124	2220	24.77	20220928	6.58	N	017550	500	269 억	825685	N	N	21	N	N
73	20230619	110756	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2780	80	2	2.96	1877832485	684627	162.16	2710	2800	2685	3510	1890	2700	2742.85	1.53	0	216523	2766	2732	2666	2632	2566	2750	2650	270	810	500	1940	5	1	53985163	1501	9.52	1.08	12	1.27	292.00	2566.00	3655	20221124	-23.94	2220	20220928	25.23	3240	-14.20	20230113	2505	10.98	20230103	3655	-23.94	20221124	2220	25.23	20220928	6.58	N	017550	500	269 억	825685	N	N	21	N	N
74	20230619	100331	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2725	25	2	0.93	838624865	308619	73.10	2710	2745	2685	3510	1890	2700	2717.35	1.53	0	87636	2766	2732	2666	2632	2566	2750	2650	270	810	500	1940	5	1	53985163	1471	9.33	1.06	12	0.57	292.00	2566.00	3655	20221124	-25.44	2220	20220928	22.75	3240	-15.90	20230113	2505	8.78	20230103	3655	-25.44	20221124	2220	22.75	20220928	6.58	N	017550	500	269 억	825685	N	N	21	N	N
75	20230619	090457	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2695	-5	5	-0.19	119410695	44147	10.46	2710	2725	2685	3510	1890	2700	2704.84	1.53	0	-13643	2766	2732	2666	2632	2566	2750	2650	270	810	500	1940	5	1	53985163	1455	9.23	1.05	12	0.08	292.00	2566.00	3655	20221124	-26.27	2220	20220928	21.40	3240	-16.82	20230113	2505	7.58	20230103	3655	-26.27	20221124	2220	21.40	20220928	6.58	N	017550	500	269 억	825685	N	N	21	N	N
76	20230616	160154	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2700	100	2	3.85	1014637230	380967	158.67	2600	2700	2600	3380	1820	2600	2663.06	1.36	0	86093	2673	2636	2603	2566	2533	2635	2565	270	780	500	1870	5	1	53985163	1458	9.25	1.05	12	0.71	292.00	2566.00	3655	20221124	-26.13	2220	20220928	21.62	3240	-16.67	20230113	2505	7.78	20230103	3655	-26.13	20221124	2220	21.62	20220928	6.65	N	017550	500	269 억	736062	N	N	21	N	N
77	20230616	150916	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2685	85	2	3.27	815782445	307254	127.97	2600	2695	2600	3380	1820	2600	2655.08	1.36	0	81285	2673	2636	2603	2566	2533	2635	2565	270	780	500	1870	5	1	53985163	1450	9.20	1.05	12	0.57	292.00	2566.00	3655	20221124	-26.54	2220	20220928	20.95	3240	-17.13	20230113	2505	7.19	20230103	3655	-26.54	20221124	2220	20.95	20220928	6.65	N	017550	500	269 억	736062	N	N	20	N	N
78	20230616	140408	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2675	75	2	2.88	638785545	241238	100.47	2600	2685	2600	3380	1820	2600	2647.95	1.36	0	70517	2673	2636	2603	2566	2533	2635	2565	270	780	500	1870	5	1	53985163	1444	9.16	1.04	12	0.45	292.00	2566.00	3655	20221124	-26.81	2220	20220928	20.50	3240	-17.44	20230113	2505	6.79	20230103	3655	-26.81	20221124	2220	20.50	20220928	6.65	N	017550	500	269 억	736062	N	N	20	N	N
79	20230616	130712	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2660	60	2	2.31	496219660	187750	78.20	2600	2670	2600	3380	1820	2600	2642.98	1.36	0	47193	2673	2636	2603	2566	2533	2635	2565	270	780	500	1870	5	1	53985163	1436	9.11	1.04	12	0.35	292.00	2566.00	3655	20221124	-27.22	2220	20220928	19.82	3240	-17.90	20230113	2505	6.19	20230103	3655	-27.22	20221124	2220	19.82	20220928	6.65	N	017550	500	269 억	736062	N	N	20	N	N
80	20230616	120115	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2650	50	2	1.92	465399355	176147	73.36	2600	2670	2600	3380	1820	2600	2642.11	1.36	0	42296	2673	2636	2603	2566	2533	2635	2565	270	780	500	1870	5	1	53985163	1431	9.08	1.03	12	0.33	292.00	2566.00	3655	20221124	-27.50	2220	20220928	19.37	3240	-18.21	20230113	2505	5.79	20230103	3655	-27.50	20221124	2220	19.37	20220928	6.65	N	017550	500	269 억	736062	N	N	20	N	N
81	20230616	110746	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2655	55	2	2.12	390921710	148082	61.68	2600	2670	2600	3380	1820	2600	2639.90	1.36	0	32229	2673	2636	2603	2566	2533	2635	2565	270	780	500	1870	5	1	53985163	1433	9.09	1.03	12	0.27	292.00	2566.00	3655	20221124	-27.36	2220	20220928	19.59	3240	-18.06	20230113	2505	5.99	20230103	3655	-27.36	20221124	2220	19.59	20220928	6.65	N	017550	500	269 억	736062	N	N	20	N	N
82	20230616	100111	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2635	35	2	1.35	179640405	68288	28.44	2600	2645	2600	3380	1820	2600	2630.63	1.36	0	13791	2673	2636	2603	2566	2533	2635	2565	270	780	500	1870	5	1	53985163	1423	9.02	1.03	12	0.13	292.00	2566.00	3655	20221124	-27.91	2220	20220928	18.69	3240	-18.67	20230113	2505	5.19	20230103	3655	-27.91	20221124	2220	18.69	20220928	6.65	N	017550	500	269 억	736062	N	N	20	N	N
83	20230616	090402	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2615	15	2	0.58	24645025	9468	3.94	2600	2615	2600	3380	1820	2600	2602.98	1.36	0	3042	2673	2636	2603	2566	2533	2635	2565	270	780	500	1870	5	1	53985163	1412	8.96	1.02	12	0.02	292.00	2566.00	3655	20221124	-28.45	2220	20220928	17.79	3240	-19.29	20230113	2505	4.39	20230103	3655	-28.45	20221124	2220	17.79	20220928	6.65	N	017550	500	269 억	736062	N	N	20	N	N
84	20230615	150440	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2605	5	2	0.19	586795150	225760	61.80	2600	2640	2570	3380	1820	2600	2599.20	1.36	0	-3981	2713	2656	2628	2571	2543	2642	2557	270	780	500	1870	5	1	53985163	1406	8.92	1.02	12	0.42	292.00	2566.00	3655	20221124	-28.73	2220	20220928	17.34	3240	-19.60	20230113	2505	3.99	20230103	3655	-28.73	20221124	2220	17.34	20220928	6.67	N	017550	500	269 억	736475	N	N	27	N	N
85	20230615	140620	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2615	15	2	0.58	573007195	220470	60.35	2600	2640	2570	3380	1820	2600	2599.03	1.36	0	-3562	2713	2656	2628	2571	2543	2642	2557	270	780	500	1870	5	1	53985163	1412	8.96	1.02	12	0.41	292.00	2566.00	3655	20221124	-28.45	2220	20220928	17.79	3240	-19.29	20230113	2505	4.39	20230103	3655	-28.45	20221124	2220	17.79	20220928	6.67	N	017550	500	269 억	736475	N	N	27	N	N
86	20230615	130939	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2610	10	2	0.38	553501255	212984	58.30	2600	2640	2570	3380	1820	2600	2598.79	1.36	0	-3781	2713	2656	2628	2571	2543	2642	2557	270	780	500	1870	5	1	53985163	1409	8.94	1.02	12	0.39	292.00	2566.00	3655	20221124	-28.59	2220	20220928	17.57	3240	-19.44	20230113	2505	4.19	20230103	3655	-28.59	20221124	2220	17.57	20220928	6.67	N	017550	500	269 억	736475	N	N	27	N	N
87	20230615	120333	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2590	-10	5	-0.38	449342675	172763	47.29	2600	2640	2570	3380	1820	2600	2600.92	1.36	0	-3718	2713	2656	2628	2571	2543	2642	2557	270	780	500	1870	5	1	53985163	1398	8.87	1.01	12	0.32	292.00	2566.00	3655	20221124	-29.14	2220	20220928	16.67	3240	-20.06	20230113	2505	3.39	20230103	3655	-29.14	20221124	2220	16.67	20220928	6.67	N	017550	500	269 억	736475	N	N	27	N	N
88	20230615	110504	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2575	-25	5	-0.96	417247075	160318	43.88	2600	2640	2575	3380	1820	2600	2602.62	1.36	0	-4493	2713	2656	2628	2571	2543	2642	2557	270	780	500	1870	5	1	53985163	1390	8.82	1.00	12	0.30	292.00	2566.00	3655	20221124	-29.55	2220	20220928	15.99	3240	-20.52	20230113	2505	2.79	20230103	3655	-29.55	20221124	2220	15.99	20220928	6.67	N	017550	500	269 억	736475	N	N	27	N	N
89	20230611	184505	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2695	0	3	0.00	528779345	196026	68.71	2705	2710	2690	3500	1890	2695	2698.09	1.50	12136	11891	2755	2725	2695	2665	2635	2710	2650	270	805	500	1940	5	1	53985163	1455	9.23	1.05	12	0.36	292.00	2566.00	4195	20220608	-35.76	2220	20220928	21.40	3240	-16.82	20230113	2505	7.58	20230103	3995	-32.54	20220609	2220	21.40	20220928	6.71	N	017550	500	269 억	807793	N	N	1	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History