KissMeData/092440/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	160645	57	100.00	KOSPI	기계	N	N	N	N		N	3390	0	3	0.00	31285340	9258	56.15	3375	3405	3365	4405	2375	3390	3379.23	63.60	0	-86	3463	3426	3393	3356	3323	3410	3340	146	1015	500	2440	5	1	29200000	990	22.60	0.39	03	0.03	150.00	8601.00	3920	20230309	-13.52	3100	20220930	9.35	3920	-13.52	20230309	3260	3.99	20230103	3920	-13.52	20230309	3100	9.35	20220930	1.25	N	092440	500	146 억	18570682	N	N	0	N	N
3	20230630	150648	57	100.00	KOSPI	기계	N	N	N	N		N	3390	0	3	0.00	29818470	8825	53.53	3375	3405	3365	4405	2375	3390	3378.86	63.60	0	-93	3463	3426	3393	3356	3323	3410	3340	146	1015	500	2440	5	1	29200000	990	22.60	0.39	03	0.03	150.00	8601.00	3920	20230309	-13.52	3100	20220930	9.35	3920	-13.52	20230309	3260	3.99	20230103	3920	-13.52	20230309	3100	9.35	20220930	1.25	N	092440	500	146 억	18570682	N	N	0	N	N
4	20230630	140646	57	100.00	KOSPI	기계	N	N	N	N		N	3385	-5	5	-0.15	23589285	6984	42.36	3375	3405	3365	4405	2375	3390	3377.62	63.60	0	204	3463	3426	3393	3356	3323	3410	3340	146	1015	500	2440	5	1	29200000	988	22.57	0.39	03	0.02	150.00	8601.00	3920	20230309	-13.65	3100	20220930	9.19	3920	-13.65	20230309	3260	3.83	20230103	3920	-13.65	20230309	3100	9.19	20220930	1.25	N	092440	500	146 억	18570682	N	N	0	N	N
5	20230630	130648	57	100.00	KOSPI	기계	N	N	N	N		N	3395	5	2	0.15	19129845	5663	34.35	3375	3405	3365	4405	2375	3390	3378.04	63.60	0	-95	3463	3426	3393	3356	3323	3410	3340	146	1015	500	2440	5	1	29200000	991	22.63	0.39	03	0.02	150.00	8601.00	3920	20230309	-13.39	3100	20220930	9.52	3920	-13.39	20230309	3260	4.14	20230103	3920	-13.39	20230309	3100	9.52	20220930	1.25	N	092440	500	146 억	18570682	N	N	0	N	N
6	20230630	120644	57	100.00	KOSPI	기계	N	N	N	N		N	3385	-5	5	-0.15	17754070	5256	31.88	3375	3405	3365	4405	2375	3390	3377.87	63.60	0	-95	3463	3426	3393	3356	3323	3410	3340	146	1015	500	2440	5	1	29200000	988	22.57	0.39	03	0.02	150.00	8601.00	3920	20230309	-13.65	3100	20220930	9.19	3920	-13.65	20230309	3260	3.83	20230103	3920	-13.65	20230309	3100	9.19	20220930	1.25	N	092440	500	146 억	18570682	N	N	0	N	N
7	20230630	110648	57	100.00	KOSPI	기계	N	N	N	N		N	3405	15	2	0.44	16439185	4868	29.53	3375	3405	3365	4405	2375	3390	3376.99	63.60	0	-91	3463	3426	3393	3356	3323	3410	3340	146	1015	500	2440	5	1	29200000	994	22.70	0.40	03	0.02	150.00	8601.00	3920	20230309	-13.14	3100	20220930	9.84	3920	-13.14	20230309	3260	4.45	20230103	3920	-13.14	20230309	3100	9.84	20220930	1.25	N	092440	500	146 억	18570682	N	N	0	N	N
8	20230630	100647	57	100.00	KOSPI	기계	N	N	N	N		N	3375	-15	5	-0.44	11653060	3456	20.96	3375	3390	3365	4405	2375	3390	3371.83	63.60	0	-1	3463	3426	3393	3356	3323	3410	3340	146	1015	500	2440	5	1	29200000	986	22.50	0.39	03	0.01	150.00	8601.00	3920	20230309	-13.90	3100	20220930	8.87	3920	-13.90	20230309	3260	3.53	20230103	3920	-13.90	20230309	3100	8.87	20220930	1.25	N	092440	500	146 억	18570682	N	N	0	N	N
9	20230630	090647	57	100.00	KOSPI	기계	N	N	N	N		N	3390	0	3	0.00	2920685	866	5.25	3375	3390	3370	4405	2375	3390	3372.62	63.60	0	8	3463	3426	3393	3356	3323	3410	3340	146	1015	500	2440	5	1	29200000	990	22.60	0.39	03	0.00	150.00	8601.00	3920	20230309	-13.52	3100	20220930	9.35	3920	-13.52	20230309	3260	3.99	20230103	3920	-13.52	20230309	3100	9.35	20220930	1.25	N	092440	500	146 억	18570682	N	N	0	N	N
10	20230629	160647	57	100.00	KOSPI	기계	N	N	N	N		N	3390	-10	5	-0.29	55787995	16487	68.76	3395	3430	3360	4420	2380	3400	3383.76	63.60	0	-386	3450	3425	3400	3375	3350	3412	3362	146	1020	500	2440	5	1	29200000	990	22.60	0.39	03	0.06	150.00	8601.00	3920	20230309	-13.52	3100	20220930	9.35	3920	-13.52	20230309	3260	3.99	20230103	3920	-13.52	20230309	3100	9.35	20220930	1.23	N	092440	500	146 억	18571082	N	N	0	N	N
11	20230629	150644	57	100.00	KOSPI	기계	N	N	N	N		N	3385	-15	5	-0.44	51802835	15306	63.84	3395	3430	3360	4420	2380	3400	3384.48	63.60	0	-386	3450	3425	3400	3375	3350	3412	3362	146	1020	500	2440	5	1	29200000	988	22.57	0.39	03	0.05	150.00	8601.00	3920	20230309	-13.65	3100	20220930	9.19	3920	-13.65	20230309	3260	3.83	20230103	3920	-13.65	20230309	3100	9.19	20220930	1.23	N	092440	500	146 억	18571082	N	N	0	N	N
12	20230629	140642	57	100.00	KOSPI	기계	N	N	N	N		N	3400	0	3	0.00	50213525	14838	61.88	3395	3430	3360	4420	2380	3400	3384.12	63.60	0	-376	3450	3425	3400	3375	3350	3412	3362	146	1020	500	2440	5	1	29200000	993	22.67	0.40	03	0.05	150.00	8601.00	3920	20230309	-13.27	3100	20220930	9.68	3920	-13.27	20230309	3260	4.29	20230103	3920	-13.27	20230309	3100	9.68	20220930	1.23	N	092440	500	146 억	18571082	N	N	0	N	N
13	20230629	130643	57	100.00	KOSPI	기계	N	N	N	N		N	3385	-15	5	-0.44	22825825	6713	28.00	3395	3430	3375	4420	2380	3400	3400.24	63.60	0	-535	3450	3425	3400	3375	3350	3412	3362	146	1020	500	2440	5	1	29200000	988	22.57	0.39	03	0.02	150.00	8601.00	3920	20230309	-13.65	3100	20220930	9.19	3920	-13.65	20230309	3260	3.83	20230103	3920	-13.65	20230309	3100	9.19	20220930	1.23	N	092440	500	146 억	18571082	N	N	0	N	N
14	20230629	120645	57	100.00	KOSPI	기계	N	N	N	N		N	3405	5	2	0.15	19908640	5854	24.42	3395	3430	3375	4420	2380	3400	3400.86	63.60	0	-535	3450	3425	3400	3375	3350	3412	3362	146	1020	500	2440	5	1	29200000	994	22.70	0.40	03	0.02	150.00	8601.00	3920	20230309	-13.14	3100	20220930	9.84	3920	-13.14	20230309	3260	4.45	20230103	3920	-13.14	20230309	3100	9.84	20220930	1.23	N	092440	500	146 억	18571082	N	N	0	N	N
15	20230629	110646	57	100.00	KOSPI	기계	N	N	N	N		N	3385	-15	5	-0.44	9372780	2765	11.53	3395	3400	3375	4420	2380	3400	3389.79	63.60	0	-39	3450	3425	3400	3375	3350	3412	3362	146	1020	500	2440	5	1	29200000	988	22.57	0.39	03	0.01	150.00	8601.00	3920	20230309	-13.65	3100	20220930	9.19	3920	-13.65	20230309	3260	3.83	20230103	3920	-13.65	20230309	3100	9.19	20220930	1.23	N	092440	500	146 억	18571082	N	N	0	N	N
16	20230629	100646	57	100.00	KOSPI	기계	N	N	N	N		N	3390	-10	5	-0.29	4161595	1230	5.13	3395	3395	3375	4420	2380	3400	3383.41	63.60	0	-17	3450	3425	3400	3375	3350	3412	3362	146	1020	500	2440	5	1	29200000	990	22.60	0.39	03	0.00	150.00	8601.00	3920	20230309	-13.52	3100	20220930	9.35	3920	-13.52	20230309	3260	3.99	20230103	3920	-13.52	20230309	3100	9.35	20220930	1.23	N	092440	500	146 억	18571082	N	N	0	N	N
17	20230629	090625	57	100.00	KOSPI	기계	N	N	N	N		N	3395	-5	5	-0.15	1240415	366	1.53	3395	3395	3380	4420	2380	3400	3389.11	63.60	0	0	3450	3425	3400	3375	3350	3412	3362	146	1020	500	2440	5	1	29200000	991	22.63	0.39	03	0.00	150.00	8601.00	3920	20230309	-13.39	3100	20220930	9.52	3920	-13.39	20230309	3260	4.14	20230103	3920	-13.39	20230309	3100	9.52	20220930	1.23	N	092440	500	146 억	18571082	N	N	0	N	N
18	20230628	160636	57	100.00	KOSPI	기계	N	N	N	N		N	3400	-5	5	-0.15	81186990	23976	77.25	3410	3425	3375	4425	2385	3405	3386.18	63.60	0	-1338	3485	3445	3420	3380	3355	3465	3400	146	1020	500	2450	5	1	29200000	993	22.67	0.40	03	0.08	150.00	8601.00	3945	20220627	-13.81	3100	20220930	9.68	3920	-13.27	20230309	3260	4.29	20230103	3920	-13.27	20230309	3100	9.68	20220930	1.15	N	092440	500	146 억	18572325	N	N	0	N	N
19	20230628	150642	57	100.00	KOSPI	기계	N	N	N	N		N	3390	-15	5	-0.44	73650500	21755	70.09	3410	3425	3375	4425	2385	3405	3385.45	63.60	0	-296	3485	3445	3420	3380	3355	3465	3400	146	1020	500	2450	5	1	29200000	990	22.60	0.39	03	0.07	150.00	8601.00	3945	20220627	-14.07	3100	20220930	9.35	3920	-13.52	20230309	3260	3.99	20230103	3920	-13.52	20230309	3100	9.35	20220930	1.15	N	092440	500	146 억	18572325	N	N	0	N	N
20	20230628	140639	57	100.00	KOSPI	기계	N	N	N	N		N	3395	-10	5	-0.29	72683535	21469	69.17	3410	3425	3375	4425	2385	3405	3385.51	63.60	0	-283	3485	3445	3420	3380	3355	3465	3400	146	1020	500	2450	5	1	29200000	991	22.63	0.39	03	0.07	150.00	8601.00	3945	20220627	-13.94	3100	20220930	9.52	3920	-13.39	20230309	3260	4.14	20230103	3920	-13.39	20230309	3100	9.52	20220930	1.15	N	092440	500	146 억	18572325	N	N	0	N	N
21	20230628	130640	57	100.00	KOSPI	기계	N	N	N	N		N	3385	-20	5	-0.59	46479575	13715	44.19	3410	3425	3375	4425	2385	3405	3388.96	63.60	0	320	3485	3445	3420	3380	3355	3465	3400	146	1020	500	2450	5	1	29200000	988	22.57	0.39	03	0.05	150.00	8601.00	3945	20220627	-14.20	3100	20220930	9.19	3920	-13.65	20230309	3260	3.83	20230103	3920	-13.65	20230309	3100	9.19	20220930	1.15	N	092440	500	146 억	18572325	N	N	0	N	N
22	20230628	120634	57	100.00	KOSPI	기계	N	N	N	N		N	3390	-15	5	-0.44	23089275	6800	21.91	3410	3425	3375	4425	2385	3405	3395.48	63.60	0	740	3485	3445	3420	3380	3355	3465	3400	146	1020	500	2450	5	1	29200000	990	22.60	0.39	03	0.02	150.00	8601.00	3945	20220627	-14.07	3100	20220930	9.35	3920	-13.52	20230309	3260	3.99	20230103	3920	-13.52	20230309	3100	9.35	20220930	1.15	N	092440	500	146 억	18572325	N	N	0	N	N
23	20230628	110643	57	100.00	KOSPI	기계	N	N	N	N		N	3400	-5	5	-0.15	23014605	6778	21.84	3410	3425	3375	4425	2385	3405	3395.49	63.60	0	743	3485	3445	3420	3380	3355	3465	3400	146	1020	500	2450	5	1	29200000	993	22.67	0.40	03	0.02	150.00	8601.00	3945	20220627	-13.81	3100	20220930	9.68	3920	-13.27	20230309	3260	4.29	20230103	3920	-13.27	20230309	3100	9.68	20220930	1.15	N	092440	500	146 억	18572325	N	N	0	N	N
24	20230628	100644	57	100.00	KOSPI	기계	N	N	N	N		N	3415	10	2	0.29	6262130	1835	5.91	3410	3425	3405	4425	2385	3405	3412.60	63.60	0	26	3485	3445	3420	3380	3355	3465	3400	146	1020	500	2450	5	1	29200000	997	22.77	0.40	03	0.01	150.00	8601.00	3945	20220627	-13.43	3100	20220930	10.16	3920	-12.88	20230309	3260	4.75	20230103	3920	-12.88	20230309	3100	10.16	20220930	1.15	N	092440	500	146 억	18572325	N	N	0	N	N
25	20230628	090642	57	100.00	KOSPI	기계	N	N	N	N		N	3420	15	2	0.44	2308730	677	2.18	3410	3425	3410	4425	2385	3405	3410.24	63.60	0	-107	3485	3445	3420	3380	3355	3465	3400	146	1020	500	2450	5	1	29200000	999	22.80	0.40	03	0.00	150.00	8601.00	3945	20220627	-13.31	3100	20220930	10.32	3920	-12.76	20230309	3260	4.91	20230103	3920	-12.76	20230309	3100	10.32	20220930	1.15	N	092440	500	146 억	18572325	N	N	0	N	N
26	20230627	160640	57	100.00	KOSPI	기계	N	N	N	N		N	3405	-5	5	-0.15	106208830	31037	83.13	3395	3460	3395	4430	2390	3410	3422.01	63.61	0	-668	3503	3456	3413	3366	3323	3480	3390	146	1020	500	2450	5	1	29200000	994	22.70	0.40	03	0.11	150.00	8601.00	3945	20220627	-13.69	3100	20220930	9.84	3920	-13.14	20230309	3260	4.45	20230103	3945	-13.69	20220627	3100	9.84	20220930	1.15	N	092440	500	146 억	18573005	N	N	9	N	N
27	20230627	150645	57	100.00	KOSPI	기계	N	N	N	N		N	3455	45	2	1.32	64340600	18741	50.20	3395	3460	3395	4430	2390	3410	3433.15	63.61	0	-786	3503	3456	3413	3366	3323	3480	3390	146	1020	500	2450	5	1	29200000	1009	23.03	0.40	03	0.06	150.00	8601.00	3945	20220627	-12.42	3100	20220930	11.45	3920	-11.86	20230309	3260	5.98	20230103	3945	-12.42	20220627	3100	11.45	20220930	1.15	N	092440	500	146 억	18573005	N	N	9	N	N
28	20230627	140653	57	100.00	KOSPI	기계	N	N	N	N		N	3430	20	2	0.59	34907350	10199	27.32	3395	3450	3395	4430	2390	3410	3422.62	63.61	0	-311	3503	3456	3413	3366	3323	3480	3390	146	1020	500	2450	5	1	29200000	1002	22.87	0.40	03	0.03	150.00	8601.00	3945	20220627	-13.05	3100	20220930	10.65	3920	-12.50	20230309	3260	5.21	20230103	3945	-13.05	20220627	3100	10.65	20220930	1.15	N	092440	500	146 억	18573005	N	N	9	N	N
29	20230627	130651	57	100.00	KOSPI	기계	N	N	N	N		N	3425	15	2	0.44	31616890	9237	24.74	3395	3450	3395	4430	2390	3410	3422.85	63.61	0	-316	3503	3456	3413	3366	3323	3480	3390	146	1020	500	2450	5	1	29200000	1000	22.83	0.40	03	0.03	150.00	8601.00	3945	20220627	-13.18	3100	20220930	10.48	3920	-12.63	20230309	3260	5.06	20230103	3945	-13.18	20220627	3100	10.48	20220930	1.15	N	092440	500	146 억	18573005	N	N	9	N	N
30	20230627	120652	57	100.00	KOSPI	기계	N	N	N	N		N	3425	15	2	0.44	27632810	8077	21.63	3395	3450	3395	4430	2390	3410	3421.17	63.61	0	-273	3503	3456	3413	3366	3323	3480	3390	146	1020	500	2450	5	1	29200000	1000	22.83	0.40	03	0.03	150.00	8601.00	3945	20220627	-13.18	3100	20220930	10.48	3920	-12.63	20230309	3260	5.06	20230103	3945	-13.18	20220627	3100	10.48	20220930	1.15	N	092440	500	146 억	18573005	N	N	9	N	N
31	20230627	110656	57	100.00	KOSPI	기계	N	N	N	N		N	3435	25	2	0.73	22076055	6455	17.29	3395	3450	3395	4430	2390	3410	3419.99	63.61	0	-344	3503	3456	3413	3366	3323	3480	3390	146	1020	500	2450	5	1	29200000	1003	22.90	0.40	03	0.02	150.00	8601.00	3945	20220627	-12.93	3100	20220930	10.81	3920	-12.37	20230309	3260	5.37	20230103	3945	-12.93	20220627	3100	10.81	20220930	1.15	N	092440	500	146 억	18573005	N	N	9	N	N
32	20230627	100637	57	100.00	KOSPI	기계	N	N	N	N		N	3440	30	2	0.88	18736625	5479	14.68	3395	3450	3395	4430	2390	3410	3419.72	63.61	0	-349	3503	3456	3413	3366	3323	3480	3390	146	1020	500	2450	5	1	29200000	1004	22.93	0.40	03	0.02	150.00	8601.00	3945	20220627	-12.80	3100	20220930	10.97	3920	-12.24	20230309	3260	5.52	20230103	3945	-12.80	20220627	3100	10.97	20220930	1.15	N	092440	500	146 억	18573005	N	N	9	N	N
33	20230627	090641	57	100.00	KOSPI	기계	N	N	N	N		N	3400	-10	5	-0.29	2583845	761	2.04	3395	3405	3395	4430	2390	3410	3395.33	63.61	0	-68	3503	3456	3413	3366	3323	3480	3390	146	1020	500	2450	5	1	29200000	993	22.67	0.40	03	0.00	150.00	8601.00	3945	20220627	-13.81	3100	20220930	9.68	3920	-13.27	20230309	3260	4.29	20230103	3945	-13.81	20220627	3100	9.68	20220930	1.15	N	092440	500	146 억	18573005	N	N	9	N	N
34	20230626	160639	57	100.00	KOSPI	기계	N	N	N	N		N	3410	5	2	0.15	127560795	37222	311.06	3390	3460	3370	4425	2385	3405	3427.40	63.62	0	-2776	3441	3422	3406	3387	3371	3415	3380	146	1020	500	2450	5	1	29200000	996	22.73	0.40	03	0.13	150.00	8601.00	3945	20220627	-13.56	3100	20220930	10.00	3920	-13.01	20230309	3260	4.60	20230103	3945	-13.56	20220627	3100	10.00	20220930	1.16	N	092440	500	146 억	18575901	N	N	9	N	N
35	20230626	150644	57	100.00	KOSPI	기계	N	N	N	N		N	3430	25	2	0.73	110402455	32195	269.05	3390	3460	3370	4425	2385	3405	3429.18	63.62	0	-2974	3441	3422	3406	3387	3371	3415	3380	146	1020	500	2450	5	1	29200000	1002	22.87	0.40	03	0.11	150.00	8601.00	3945	20220627	-13.05	3100	20220930	10.65	3920	-12.50	20230309	3260	5.21	20230103	3945	-13.05	20220627	3100	10.65	20220930	1.16	N	092440	500	146 억	18575901	N	N	0	N	N
36	20230626	140644	57	100.00	KOSPI	기계	N	N	N	N		N	3430	25	2	0.73	105016985	30628	255.96	3390	3460	3370	4425	2385	3405	3428.79	63.62	0	-2942	3441	3422	3406	3387	3371	3415	3380	146	1020	500	2450	5	1	29200000	1002	22.87	0.40	03	0.10	150.00	8601.00	3945	20220627	-13.05	3100	20220930	10.65	3920	-12.50	20230309	3260	5.21	20230103	3945	-13.05	20220627	3100	10.65	20220930	1.16	N	092440	500	146 억	18575901	N	N	0	N	N
37	20230626	130639	57	100.00	KOSPI	기계	N	N	N	N		N	3420	15	2	0.44	102875380	30004	250.74	3390	3460	3370	4425	2385	3405	3428.72	63.62	0	-2834	3441	3422	3406	3387	3371	3415	3380	146	1020	500	2450	5	1	29200000	999	22.80	0.40	03	0.10	150.00	8601.00	3945	20220627	-13.31	3100	20220930	10.32	3920	-12.76	20230309	3260	4.91	20230103	3945	-13.31	20220627	3100	10.32	20220930	1.16	N	092440	500	146 억	18575901	N	N	0	N	N
38	20230626	120640	57	100.00	KOSPI	기계	N	N	N	N		N	3445	40	2	1.17	94950205	27695	231.45	3390	3460	3370	4425	2385	3405	3428.42	63.62	0	-2627	3441	3422	3406	3387	3371	3415	3380	146	1020	500	2450	5	1	29200000	1006	22.97	0.40	03	0.09	150.00	8601.00	3945	20220627	-12.67	3100	20220930	11.13	3920	-12.12	20230309	3260	5.67	20230103	3945	-12.67	20220627	3100	11.13	20220930	1.16	N	092440	500	146 억	18575901	N	N	0	N	N
39	20230626	110639	57	100.00	KOSPI	기계	N	N	N	N		N	3430	25	2	0.73	78640230	22964	191.91	3390	3460	3370	4425	2385	3405	3424.50	63.62	0	-2277	3441	3422	3406	3387	3371	3415	3380	146	1020	500	2450	5	1	29200000	1002	22.87	0.40	03	0.08	150.00	8601.00	3945	20220627	-13.05	3100	20220930	10.65	3920	-12.50	20230309	3260	5.21	20230103	3945	-13.05	20220627	3100	10.65	20220930	1.16	N	092440	500	146 억	18575901	N	N	0	N	N
40	20230626	100639	57	100.00	KOSPI	기계	N	N	N	N		N	3390	-15	5	-0.44	15919410	4709	39.35	3390	3390	3370	4425	2385	3405	3380.63	63.62	0	-251	3441	3422	3406	3387	3371	3415	3380	146	1020	500	2450	5	1	29200000	990	22.60	0.39	03	0.02	150.00	8601.00	3945	20220627	-14.07	3100	20220930	9.35	3920	-13.52	20230309	3260	3.99	20230103	3945	-14.07	20220627	3100	9.35	20220930	1.16	N	092440	500	146 억	18575901	N	N	0	N	N
41	20230626	090641	57	100.00	KOSPI	기계	N	N	N	N		N	3385	-20	5	-0.59	1170000	346	2.89	3390	3390	3370	4425	2385	3405	3381.50	63.62	0	0	3441	3422	3406	3387	3371	3415	3380	146	1020	500	2450	5	1	29200000	988	22.57	0.39	03	0.00	150.00	8601.00	3945	20220627	-14.20	3100	20220930	9.19	3920	-13.65	20230309	3260	3.83	20230103	3945	-14.20	20220627	3100	9.19	20220930	1.16	N	092440	500	146 억	18575901	N	N	0	N	N
42	20230623	172739	57	100.00	KOSPI	기계	N	N	N	N		N	3405	-20	5	-0.58	40534370	11913	21.90	3420	3425	3390	4450	2400	3425	3402.52	63.63	0	-2501	3505	3465	3400	3360	3295	3485	3380	146	1025	500	2460	5	1	29200000	994	22.70	0.40	03	0.04	150.00	8601.00	3945	20220627	-13.69	3100	20220930	9.84	3920	-13.14	20230309	3260	4.45	20230103	3945	-13.69	20220627	3100	9.84	20220930	1.16	N	092440	500	146 억	18578756	N	N	0	N	N
43	20230623	140531	57	100.00	KOSPI	기계	N	N	N	N		N	3400	-25	5	-0.73	31177930	9162	16.84	3420	3425	3390	4450	2400	3425	3402.96	63.63	0	-2499	3505	3465	3400	3360	3295	3485	3380	146	1025	500	2460	5	1	29200000	993	22.67	0.40	03	0.03	150.00	8601.00	3945	20220627	-13.81	3100	20220930	9.68	3920	-13.27	20230309	3260	4.29	20230103	3945	-13.81	20220627	3100	9.68	20220930	1.16	N	092440	500	146 억	18578756	N	N	0	N	N
44	20230622	160908	57	100.00	KOSPI	기계	N	N	N	N		N	3425	60	2	1.78	184460705	54402	318.16	3360	3440	3335	4370	2360	3365	3390.69	63.62	0	2416	3398	3381	3363	3346	3328	3382	3347	146	1005	500	2420	5	1	29200000	1000	22.83	0.40	03	0.19	150.00	8601.00	3945	20220627	-13.18	3100	20220930	10.48	3920	-12.63	20230309	3260	5.06	20230103	3945	-13.18	20220627	3100	10.48	20220930	1.15	N	092440	500	146 억	18576449	N	N	2	N	N
45	20230622	150534	57	100.00	KOSPI	기계	N	N	N	N		N	3405	40	2	1.19	177339350	52314	305.95	3360	3440	3335	4370	2360	3365	3389.90	63.62	0	1521	3398	3381	3363	3346	3328	3382	3347	146	1005	500	2420	5	1	29200000	994	22.70	0.40	03	0.18	150.00	8601.00	3945	20220627	-13.69	3100	20220930	9.84	3920	-13.14	20230309	3260	4.45	20230103	3945	-13.69	20220627	3100	9.84	20220930	1.15	N	092440	500	146 억	18576449	N	N	2	N	N
46	20230622	140917	57	100.00	KOSPI	기계	N	N	N	N		N	3410	45	2	1.34	101830480	30107	176.07	3360	3440	3335	4370	2360	3365	3382.29	63.62	0	1519	3398	3381	3363	3346	3328	3382	3347	146	1005	500	2420	5	1	29200000	996	22.73	0.40	03	0.10	150.00	8601.00	3945	20220627	-13.56	3100	20220930	10.00	3920	-13.01	20230309	3260	4.60	20230103	3945	-13.56	20220627	3100	10.00	20220930	1.15	N	092440	500	146 억	18576449	N	N	2	N	N
47	20230622	130345	57	100.00	KOSPI	기계	N	N	N	N		N	3395	30	2	0.89	78022365	23148	135.38	3360	3395	3335	4370	2360	3365	3370.59	63.62	0	1591	3398	3381	3363	3346	3328	3382	3347	146	1005	500	2420	5	1	29200000	991	22.63	0.39	03	0.08	150.00	8601.00	3945	20220627	-13.94	3100	20220930	9.52	3920	-13.39	20230309	3260	4.14	20230103	3945	-13.94	20220627	3100	9.52	20220930	1.15	N	092440	500	146 억	18576449	N	N	2	N	N
48	20230622	120530	57	100.00	KOSPI	기계	N	N	N	N		N	3390	25	2	0.74	67321045	19987	116.89	3360	3395	3335	4370	2360	3365	3368.24	63.62	0	1362	3398	3381	3363	3346	3328	3382	3347	146	1005	500	2420	5	1	29200000	990	22.60	0.39	03	0.07	150.00	8601.00	3945	20220627	-14.07	3100	20220930	9.35	3920	-13.52	20230309	3260	3.99	20230103	3945	-14.07	20220627	3100	9.35	20220930	1.15	N	092440	500	146 억	18576449	N	N	2	N	N
49	20230622	110356	57	100.00	KOSPI	기계	N	N	N	N		N	3375	10	2	0.30	40799410	12144	71.02	3360	3380	3335	4370	2360	3365	3359.64	63.62	0	447	3398	3381	3363	3346	3328	3382	3347	146	1005	500	2420	5	1	29200000	986	22.50	0.39	03	0.04	150.00	8601.00	3945	20220627	-14.45	3100	20220930	8.87	3920	-13.90	20230309	3260	3.53	20230103	3945	-14.45	20220627	3100	8.87	20220930	1.15	N	092440	500	146 억	18576449	N	N	2	N	N
50	20230622	100857	57	100.00	KOSPI	기계	N	N	N	N		N	3355	-10	5	-0.30	31711480	9448	55.25	3360	3375	3335	4370	2360	3365	3356.42	63.62	0	100	3398	3381	3363	3346	3328	3382	3347	146	1005	500	2420	5	1	29200000	980	22.37	0.39	03	0.03	150.00	8601.00	3945	20220627	-14.96	3100	20220930	8.23	3920	-14.41	20230309	3260	2.91	20230103	3945	-14.96	20220627	3100	8.23	20220930	1.15	N	092440	500	146 억	18576449	N	N	2	N	N
51	20230622	090329	57	100.00	KOSPI	기계	N	N	N	N		N	3360	-5	5	-0.15	1126270	337	1.97	3360	3360	3335	4370	2360	3365	3342.05	63.62	0	-28	3398	3381	3363	3346	3328	3382	3347	146	1005	500	2420	5	1	29200000	981	22.40	0.39	03	0.00	150.00	8601.00	3945	20220627	-14.83	3100	20220930	8.39	3920	-14.29	20230309	3260	3.07	20230103	3945	-14.83	20220627	3100	8.39	20220930	1.15	N	092440	500	146 억	18576449	N	N	2	N	N
52	20230621	160554	55	50.00	KOSPI	기계	N	N	N	Y	50	N	3365	0	3	0.00	57372390	17099	132.52	3365	3380	3345	4370	2360	3365	3355.25	63.62	0	-1653	3388	3376	3368	3356	3348	3372	3352	146	1005	500	2420	5	1	29200000	983	22.43	0.39	03	0.06	150.00	8601.00	3945	20220627	-14.70	3100	20220930	8.55	3920	-14.16	20230309	3260	3.22	20230103	3945	-14.70	20220627	3100	8.55	20220930	1.17	N	092440	500	146 억	18578159	N	N	2	N	N
53	20230621	150201	55	50.00	KOSPI	기계	N	N	N	Y	50	N	3360	-5	5	-0.15	38346500	11436	88.63	3365	3380	3345	4370	2360	3365	3353.14	63.62	0	-1240	3388	3376	3368	3356	3348	3372	3352	146	1005	500	2420	5	1	29200000	981	22.40	0.39	03	0.04	150.00	8601.00	3945	20220627	-14.83	3100	20220930	8.39	3920	-14.29	20230309	3260	3.07	20230103	3945	-14.83	20220627	3100	8.39	20220930	1.17	N	092440	500	146 억	18578159	N	N	2	N	N
54	20230621	140224	55	50.00	KOSPI	기계	N	N	N	Y	50	N	3360	-5	5	-0.15	27750085	8274	64.12	3365	3380	3345	4370	2360	3365	3353.89	63.62	0	-570	3388	3376	3368	3356	3348	3372	3352	146	1005	500	2420	5	1	29200000	981	22.40	0.39	03	0.03	150.00	8601.00	3945	20220627	-14.83	3100	20220930	8.39	3920	-14.29	20230309	3260	3.07	20230103	3945	-14.83	20220627	3100	8.39	20220930	1.17	N	092440	500	146 억	18578159	N	N	2	N	N
55	20230621	130631	55	50.00	KOSPI	기계	N	N	N	Y	50	N	3350	-15	5	-0.45	23047525	6871	53.25	3365	3380	3345	4370	2360	3365	3354.32	63.62	0	-362	3388	3376	3368	3356	3348	3372	3352	146	1005	500	2420	5	1	29200000	978	22.33	0.39	03	0.02	150.00	8601.00	3945	20220627	-15.08	3100	20220930	8.06	3920	-14.54	20230309	3260	2.76	20230103	3945	-15.08	20220627	3100	8.06	20220930	1.17	N	092440	500	146 억	18578159	N	N	2	N	N
56	20230621	120758	55	50.00	KOSPI	기계	N	N	N	Y	50	N	3355	-10	5	-0.30	11967420	3564	27.62	3365	3380	3350	4370	2360	3365	3357.86	63.62	0	-343	3388	3376	3368	3356	3348	3372	3352	146	1005	500	2420	5	1	29200000	980	22.37	0.39	03	0.01	150.00	8601.00	3945	20220627	-14.96	3100	20220930	8.23	3920	-14.41	20230309	3260	2.91	20230103	3945	-14.96	20220627	3100	8.23	20220930	1.17	N	092440	500	146 억	18578159	N	N	2	N	N
57	20230621	110348	55	50.00	KOSPI	기계	N	N	N	Y	50	N	3375	10	2	0.30	8862970	2641	20.47	3365	3380	3350	4370	2360	3365	3355.91	63.62	0	-211	3388	3376	3368	3356	3348	3372	3352	146	1005	500	2420	5	1	29200000	986	22.50	0.39	03	0.01	150.00	8601.00	3945	20220627	-14.45	3100	20220930	8.87	3920	-13.90	20230309	3260	3.53	20230103	3945	-14.45	20220627	3100	8.87	20220930	1.17	N	092440	500	146 억	18578159	N	N	2	N	N
58	20230621	100854	55	50.00	KOSPI	기계	N	N	N	Y	50	N	3365	0	3	0.00	3482120	1036	8.03	3365	3380	3355	4370	2360	3365	3361.12	63.62	0	-142	3388	3376	3368	3356	3348	3372	3352	146	1005	500	2420	5	1	29200000	983	22.43	0.39	03	0.00	150.00	8601.00	3945	20220627	-14.70	3100	20220930	8.55	3920	-14.16	20230309	3260	3.22	20230103	3945	-14.70	20220627	3100	8.55	20220930	1.17	N	092440	500	146 억	18578159	N	N	2	N	N
59	20230621	090219	55	50.00	KOSPI	기계	N	N	N	Y	50	N	3365	0	3	0.00	275920	82	0.64	3365	3365	3360	4370	2360	3365	3364.88	63.62	0	-2	3388	3376	3368	3356	3348	3372	3352	146	1005	500	2420	5	1	29200000	983	22.43	0.39	03	0.00	150.00	8601.00	3945	20220627	-14.70	3100	20220930	8.55	3920	-14.16	20230309	3260	3.22	20230103	3945	-14.70	20220627	3100	8.55	20220930	1.17	N	092440	500	146 억	18578159	N	N	2	N	N
60	20230620	160732	55	50.00	KOSPI	기계	N	N	N	Y	50	N	3365	-5	5	-0.15	43473955	12903	284.14	3375	3380	3360	4380	2360	3370	3369.32	63.63	0	-604	3406	3387	3371	3352	3336	3387	3352	146	1010	500	2420	5	1	29200000	983	22.43	0.39	03	0.04	150.00	8601.00	3945	20220627	-14.70	3100	20220930	8.55	3920	-14.16	20230309	3260	3.22	20230103	3945	-14.70	20220627	3100	8.55	20220930	1.19	N	092440	500	146 억	18578763	N	N	2	N	N
61	20230620	150822	55	50.00	KOSPI	기계	N	N	N	Y	50	N	3380	10	2	0.30	30997705	9199	202.58	3375	3380	3360	4380	2360	3370	3369.68	63.63	0	-603	3406	3387	3371	3352	3336	3387	3352	146	1010	500	2420	5	1	29200000	987	22.53	0.39	03	0.03	150.00	8601.00	3945	20220627	-14.32	3100	20220930	9.03	3920	-13.78	20230309	3260	3.68	20230103	3945	-14.32	20220627	3100	9.03	20220930	1.19	N	092440	500	146 억	18578763	N	N	3	N	N
62	20230620	140211	55	50.00	KOSPI	기계	N	N	N	Y	50	N	3375	5	2	0.15	24475125	7263	159.94	3375	3380	3365	4380	2360	3370	3369.84	63.63	0	-483	3406	3387	3371	3352	3336	3387	3352	146	1010	500	2420	5	1	29200000	986	22.50	0.39	03	0.02	150.00	8601.00	3945	20220627	-14.45	3100	20220930	8.87	3920	-13.90	20230309	3260	3.53	20230103	3945	-14.45	20220627	3100	8.87	20220930	1.19	N	092440	500	146 억	18578763	N	N	3	N	N
63	20230620	130718	55	50.00	KOSPI	기계	N	N	N	Y	50	N	3375	5	2	0.15	16789110	4980	109.67	3375	3380	3365	4380	2360	3370	3371.31	63.63	0	-481	3406	3387	3371	3352	3336	3387	3352	146	1010	500	2420	5	1	29200000	986	22.50	0.39	03	0.02	150.00	8601.00	3945	20220627	-14.45	3100	20220930	8.87	3920	-13.90	20230309	3260	3.53	20230103	3945	-14.45	20220627	3100	8.87	20220930	1.19	N	092440	500	146 억	18578763	N	N	3	N	N
64	20230620	120827	55	50.00	KOSPI	기계	N	N	N	Y	50	N	3370	0	3	0.00	16360655	4853	106.87	3375	3380	3365	4380	2360	3370	3371.25	63.63	0	-480	3406	3387	3371	3352	3336	3387	3352	146	1010	500	2420	5	1	29200000	984	22.47	0.39	03	0.02	150.00	8601.00	3945	20220627	-14.58	3100	20220930	8.71	3920	-14.03	20230309	3260	3.37	20230103	3945	-14.58	20220627	3100	8.71	20220930	1.19	N	092440	500	146 억	18578763	N	N	3	N	N
65	20230620	110949	55	50.00	KOSPI	기계	N	N	N	Y	50	N	3370	0	3	0.00	13540210	4016	88.44	3375	3380	3365	4380	2360	3370	3371.57	63.63	0	-373	3406	3387	3371	3352	3336	3387	3352	146	1010	500	2420	5	1	29200000	984	22.47	0.39	03	0.01	150.00	8601.00	3945	20220627	-14.58	3100	20220930	8.71	3920	-14.03	20230309	3260	3.37	20230103	3945	-14.58	20220627	3100	8.71	20220930	1.19	N	092440	500	146 억	18578763	N	N	3	N	N
66	20230620	100633	55	50.00	KOSPI	기계	N	N	N	Y	50	N	3365	-5	5	-0.15	10992980	3260	71.79	3375	3380	3365	4380	2360	3370	3372.08	63.63	0	-336	3406	3387	3371	3352	3336	3387	3352	146	1010	500	2420	5	1	29200000	983	22.43	0.39	03	0.01	150.00	8601.00	3945	20220627	-14.70	3100	20220930	8.55	3920	-14.16	20230309	3260	3.22	20230103	3945	-14.70	20220627	3100	8.55	20220930	1.19	N	092440	500	146 억	18578763	N	N	3	N	N
67	20230620	090513	55	50.00	KOSPI	기계	N	N	N	Y	50	N	3375	5	2	0.15	3951190	1170	25.77	3375	3380	3370	4380	2360	3370	3377.09	63.63	0	-312	3406	3387	3371	3352	3336	3387	3352	146	1010	500	2420	5	1	29200000	986	22.50	0.39	03	0.00	150.00	8601.00	3945	20220627	-14.45	3100	20220930	8.87	3920	-13.90	20230309	3260	3.53	20230103	3945	-14.45	20220627	3100	8.87	20220930	1.19	N	092440	500	146 억	18578763	N	N	3	N	N
68	20230619	160724	55	50.00	KOSPI	기계	N	N	N	Y	50	N	3370	0	3	0.00	15276115	4540	15.24	3370	3390	3355	4380	2360	3370	3364.39	63.63	0	-37	3426	3397	3376	3347	3326	3387	3337	146	1010	500	2420	5	1	29200000	984	22.47	0.39	03	0.02	150.00	8601.00	3945	20220627	-14.58	3100	20220930	8.71	3920	-14.03	20230309	3260	3.37	20230103	3945	-14.58	20220627	3100	8.71	20220930	1.19	N	092440	500	146 억	18578816	N	N	3	N	N
69	20230619	150124	55	50.00	KOSPI	기계	N	N	N	Y	50	N	3370	0	3	0.00	13028845	3873	13.00	3370	3390	3355	4380	2360	3370	3364.02	63.63	0	-58	3426	3397	3376	3347	3326	3387	3337	146	1010	500	2420	5	1	29200000	984	22.47	0.39	03	0.01	150.00	8601.00	3945	20220627	-14.58	3100	20220930	8.71	3920	-14.03	20230309	3260	3.37	20230103	3945	-14.58	20220627	3100	8.71	20220930	1.19	N	092440	500	146 억	18578816	N	N	1	N	N
70	20230619	140105	55	50.00	KOSPI	기계	N	N	N	Y	50	N	3375	5	2	0.15	12745800	3789	12.72	3370	3390	3355	4380	2360	3370	3363.90	63.63	0	9	3426	3397	3376	3347	3326	3387	3337	146	1010	500	2420	5	1	29200000	986	22.50	0.39	03	0.01	150.00	8601.00	3945	20220627	-14.45	3100	20220930	8.87	3920	-13.90	20230309	3260	3.53	20230103	3945	-14.45	20220627	3100	8.87	20220930	1.19	N	092440	500	146 억	18578816	N	N	1	N	N
71	20230619	130409	55	50.00	KOSPI	기계	N	N	N	Y	50	N	3370	0	3	0.00	12284020	3652	12.26	3370	3390	3355	4380	2360	3370	3363.64	63.63	0	-3	3426	3397	3376	3347	3326	3387	3337	146	1010	500	2420	5	1	29200000	984	22.47	0.39	03	0.01	150.00	8601.00	3945	20220627	-14.58	3100	20220930	8.71	3920	-14.03	20230309	3260	3.37	20230103	3945	-14.58	20220627	3100	8.71	20220930	1.19	N	092440	500	146 억	18578816	N	N	1	N	N
72	20230619	120341	55	50.00	KOSPI	기계	N	N	N	Y	50	N	3375	5	2	0.15	5366690	1593	5.35	3370	3390	3360	4380	2360	3370	3368.92	63.63	0	-13	3426	3397	3376	3347	3326	3387	3337	146	1010	500	2420	5	1	29200000	986	22.50	0.39	03	0.01	150.00	8601.00	3945	20220627	-14.45	3100	20220930	8.87	3920	-13.90	20230309	3260	3.53	20230103	3945	-14.45	20220627	3100	8.87	20220930	1.19	N	092440	500	146 억	18578816	N	N	1	N	N
73	20230619	110507	55	50.00	KOSPI	기계	N	N	N	Y	50	N	3370	0	3	0.00	3958015	1175	3.94	3370	3390	3360	4380	2360	3370	3368.52	63.63	0	-21	3426	3397	3376	3347	3326	3387	3337	146	1010	500	2420	5	1	29200000	984	22.47	0.39	03	0.00	150.00	8601.00	3945	20220627	-14.58	3100	20220930	8.71	3920	-14.03	20230309	3260	3.37	20230103	3945	-14.58	20220627	3100	8.71	20220930	1.19	N	092440	500	146 억	18578816	N	N	1	N	N
74	20230619	100713	55	50.00	KOSPI	기계	N	N	N	Y	50	N	3380	10	2	0.30	2990735	888	2.98	3370	3390	3360	4380	2360	3370	3367.94	63.63	0	-21	3426	3397	3376	3347	3326	3387	3337	146	1010	500	2420	5	1	29200000	987	22.53	0.39	03	0.00	150.00	8601.00	3945	20220627	-14.32	3100	20220930	9.03	3920	-13.78	20230309	3260	3.68	20230103	3945	-14.32	20220627	3100	9.03	20220930	1.19	N	092440	500	146 억	18578816	N	N	1	N	N
75	20230619	090208	55	50.00	KOSPI	기계	N	N	N	Y	50	N	3370	0	3	0.00	192110	57	0.19	3370	3390	3370	4380	2360	3370	3370.35	63.63	0	-15	3426	3397	3376	3347	3326	3387	3337	146	1010	500	2420	5	1	29200000	984	22.47	0.39	03	0.00	150.00	8601.00	3945	20220627	-14.58	3100	20220930	8.71	3920	-14.03	20230309	3260	3.37	20230103	3945	-14.58	20220627	3100	8.71	20220930	1.19	N	092440	500	146 억	18578816	N	N	1	N	N
76	20230616	160851	55	50.00	KOSPI	기계	N	N	N	Y	50	N	3370	-25	5	-0.74	100416580	29795	98.46	3395	3405	3355	4410	2380	3395	3370.25	63.63	0	-257	3438	3416	3383	3361	3328	3422	3367	146	1015	500	2440	5	1	29200000	984	22.47	0.39	03	0.10	150.00	8601.00	3945	20220627	-14.58	3100	20220930	8.71	3920	-14.03	20230309	3260	3.37	20230103	3945	-14.58	20220627	3100	8.71	20220930	1.19	N	092440	500	146 억	18579610	N	N	1	N	N
77	20230616	150615	55	50.00	KOSPI	기계	N	N	N	Y	50	N	3380	-15	5	-0.44	83230815	24701	81.63	3395	3405	3355	4410	2380	3395	3369.53	63.63	0	-83	3438	3416	3383	3361	3328	3422	3367	146	1015	500	2440	5	1	29200000	987	22.53	0.39	03	0.08	150.00	8601.00	3945	20220627	-14.32	3100	20220930	9.03	3920	-13.78	20230309	3260	3.68	20230103	3945	-14.32	20220627	3100	9.03	20220930	1.19	N	092440	500	146 억	18579610	N	N	0	N	N
78	20230616	140544	55	50.00	KOSPI	기계	N	N	N	Y	50	N	3385	-10	5	-0.29	77844675	23104	76.35	3395	3405	3355	4410	2380	3395	3369.32	63.63	0	745	3438	3416	3383	3361	3328	3422	3367	146	1015	500	2440	5	1	29200000	988	22.57	0.39	03	0.08	150.00	8601.00	3945	20220627	-14.20	3100	20220930	9.19	3920	-13.65	20230309	3260	3.83	20230103	3945	-14.20	20220627	3100	9.19	20220930	1.19	N	092440	500	146 억	18579610	N	N	0	N	N
79	20230616	130623	55	50.00	KOSPI	기계	N	N	N	Y	50	N	3385	-10	5	-0.29	70209385	20841	68.87	3395	3405	3355	4410	2380	3395	3368.81	63.63	0	749	3438	3416	3383	3361	3328	3422	3367	146	1015	500	2440	5	1	29200000	988	22.57	0.39	03	0.07	150.00	8601.00	3945	20220627	-14.20	3100	20220930	9.19	3920	-13.65	20230309	3260	3.83	20230103	3945	-14.20	20220627	3100	9.19	20220930	1.19	N	092440	500	146 억	18579610	N	N	0	N	N
80	20230616	120212	55	50.00	KOSPI	기계	N	N	N	Y	50	N	3385	-10	5	-0.29	57749870	17144	56.65	3395	3405	3355	4410	2380	3395	3368.52	63.63	0	764	3438	3416	3383	3361	3328	3422	3367	146	1015	500	2440	5	1	29200000	988	22.57	0.39	03	0.06	150.00	8601.00	3945	20220627	-14.20	3100	20220930	9.19	3920	-13.65	20230309	3260	3.83	20230103	3945	-14.20	20220627	3100	9.19	20220930	1.19	N	092440	500	146 억	18579610	N	N	0	N	N
81	20230616	110109	55	50.00	KOSPI	기계	N	N	N	Y	50	N	3365	-30	5	-0.88	53937670	16012	52.91	3395	3405	3355	4410	2380	3395	3368.58	63.63	0	764	3438	3416	3383	3361	3328	3422	3367	146	1015	500	2440	5	1	29200000	983	22.43	0.39	03	0.05	150.00	8601.00	3945	20220627	-14.70	3100	20220930	8.55	3920	-14.16	20230309	3260	3.22	20230103	3945	-14.70	20220627	3100	8.55	20220930	1.19	N	092440	500	146 억	18579610	N	N	0	N	N
82	20230616	100829	55	50.00	KOSPI	기계	N	N	N	Y	50	N	3365	-30	5	-0.88	48337470	14346	47.41	3395	3405	3355	4410	2380	3395	3369.40	63.63	0	198	3438	3416	3383	3361	3328	3422	3367	146	1015	500	2440	5	1	29200000	983	22.43	0.39	03	0.05	150.00	8601.00	3945	20220627	-14.70	3100	20220930	8.55	3920	-14.16	20230309	3260	3.22	20230103	3945	-14.70	20220627	3100	8.55	20220930	1.19	N	092440	500	146 억	18579610	N	N	0	N	N
83	20230616	090917	55	50.00	KOSPI	기계	N	N	N	Y	50	N	3395	0	3	0.00	8287200	2441	8.07	3395	3400	3395	4410	2380	3395	3395.00	63.63	0	0	3438	3416	3383	3361	3328	3422	3367	146	1015	500	2440	5	1	29200000	991	22.63	0.39	03	0.01	150.00	8601.00	3945	20220627	-13.94	3100	20220930	9.52	3920	-13.39	20230309	3260	4.14	20230103	3945	-13.94	20220627	3100	9.52	20220930	1.19	N	092440	500	146 억	18579610	N	N	0	N	N
84	20230615	150902	55	50.00	KOSPI	기계	N	N	N	Y	50	N	3385	-20	5	-0.59	83761555	24784	263.27	3395	3405	3350	4425	2385	3405	3379.66	63.63	0	293	3421	3412	3396	3387	3371	3417	3392	146	1020	500	2450	5	1	29200000	988	22.57	0.39	03	0.08	150.00	8601.00	4000	20220614	-15.38	3100	20220930	9.19	3920	-13.65	20230309	3260	3.83	20230103	3945	-14.20	20220627	3100	9.19	20220930	1.19	N	092440	500	146 억	18579427	N	N	0	N	N
85	20230615	140601	55	50.00	KOSPI	기계	N	N	N	Y	50	N	3395	-10	5	-0.29	83643080	24749	262.90	3395	3405	3350	4425	2385	3405	3379.65	63.63	0	327	3421	3412	3396	3387	3371	3417	3392	146	1020	500	2450	5	1	29200000	991	22.63	0.39	03	0.08	150.00	8601.00	4000	20220614	-15.12	3100	20220930	9.52	3920	-13.39	20230309	3260	4.14	20230103	3945	-13.94	20220627	3100	9.52	20220930	1.19	N	092440	500	146 억	18579427	N	N	0	N	N
86	20230615	130720	55	50.00	KOSPI	기계	N	N	N	Y	50	N	3395	-10	5	-0.29	80832535	23916	254.05	3395	3405	3350	4425	2385	3405	3379.85	63.63	0	356	3421	3412	3396	3387	3371	3417	3392	146	1020	500	2450	5	1	29200000	991	22.63	0.39	03	0.08	150.00	8601.00	4000	20220614	-15.12	3100	20220930	9.52	3920	-13.39	20230309	3260	4.14	20230103	3945	-13.94	20220627	3100	9.52	20220930	1.19	N	092440	500	146 억	18579427	N	N	0	N	N
87	20230615	120706	55	50.00	KOSPI	기계	N	N	N	Y	50	N	3385	-20	5	-0.59	45170510	13322	141.51	3395	3405	3375	4425	2385	3405	3390.67	63.63	0	-110	3421	3412	3396	3387	3371	3417	3392	146	1020	500	2450	5	1	29200000	988	22.57	0.39	03	0.05	150.00	8601.00	4000	20220614	-15.38	3100	20220930	9.19	3920	-13.65	20230309	3260	3.83	20230103	3945	-14.20	20220627	3100	9.19	20220930	1.19	N	092440	500	146 억	18579427	N	N	0	N	N
88	20230615	110548	55	50.00	KOSPI	기계	N	N	N	Y	50	N	3400	-5	5	-0.15	33306660	9812	104.23	3395	3405	3385	4425	2385	3405	3394.48	63.63	0	-57	3421	3412	3396	3387	3371	3417	3392	146	1020	500	2450	5	1	29200000	993	22.67	0.40	03	0.03	150.00	8601.00	4000	20220614	-15.00	3100	20220930	9.68	3920	-13.27	20230309	3260	4.29	20230103	3945	-13.81	20220627	3100	9.68	20220930	1.19	N	092440	500	146 억	18579427	N	N	0	N	N
89	20230611	184928	55	50.00	KOSPI	기계	N	N	N	Y	50	N	3440	5	2	0.15	144374915	42408	301.09	3425	3445	3375	4465	2405	3435	3404.41	63.64	93	-4588	3458	3446	3423	3411	3388	3452	3417	146	1030	500	2470	5	1	29200000	1004	11.82	0.40	03	0.15	291.00	8569.00	4245	20220608	-18.96	3100	20220930	10.97	3920	-12.24	20230309	3260	5.52	20230103	4220	-18.48	20220609	3100	10.97	20220930	1.20	N	092440	500	146 억	18582708	N	N	1	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History