KissMeData/007460/price/prices-20230601.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	160218	57	100.00	KOSPI	기계	N	N	N	N	N	1280	38	2	3.06	988230864	770547	90.35	1252	1315	1252	1614	870	1242	1282.51	15.43	0	80311	1322	1281	1254	1213	1186	1302	1234	1268	372	500	860	1	1	253668855	3247	-2.07	1.04	12	0.30	-619.00	1235.00	5502	20220630	-76.74	1207	20230426	6.05	2220	-42.34	20230207	1207	6.05	20230426	2220	-42.34	20230207	561	128.16	20221227	1.77	N	007460	500	1268 억	39143420	N	N	2	N	N
3	20230630	150219	57	100.00	KOSPI	기계	N	N	N	N	N	1280	38	2	3.06	929541165	724726	84.97	1252	1315	1252	1614	870	1242	1282.61	15.43	0	71848	1322	1281	1254	1213	1186	1302	1234	1268	372	500	860	1	1	253668855	3247	-2.07	1.04	12	0.29	-619.00	1235.00	5502	20220630	-76.74	1207	20230426	6.05	2220	-42.34	20230207	1207	6.05	20230426	2220	-42.34	20230207	561	128.16	20221227	1.77	N	007460	500	1268 억	39143420	N	N	249	N	N
4	20230630	140219	57	100.00	KOSPI	기계	N	N	N	N	N	1278	36	2	2.90	805720097	628489	73.69	1252	1315	1252	1614	870	1242	1282.00	15.43	0	54238	1322	1281	1254	1213	1186	1302	1234	1268	372	500	860	1	1	253668855	3242	-2.06	1.03	12	0.25	-619.00	1235.00	5502	20220630	-76.77	1207	20230426	5.88	2220	-42.43	20230207	1207	5.88	20230426	2220	-42.43	20230207	561	127.81	20221227	1.77	N	007460	500	1268 억	39143420	N	N	249	N	N
5	20230630	130219	57	100.00	KOSPI	기계	N	N	N	N	N	1281	39	2	3.14	762475932	594708	69.73	1252	1315	1252	1614	870	1242	1282.10	15.43	0	50575	1322	1281	1254	1213	1186	1302	1234	1268	372	500	860	1	1	253668855	3249	-2.07	1.04	12	0.23	-619.00	1235.00	5502	20220630	-76.72	1207	20230426	6.13	2220	-42.30	20230207	1207	6.13	20230426	2220	-42.30	20230207	561	128.34	20221227	1.77	N	007460	500	1268 억	39143420	N	N	249	N	N
6	20230630	120218	57	100.00	KOSPI	기계	N	N	N	N	N	1287	45	2	3.62	647937294	505713	59.30	1252	1315	1252	1614	870	1242	1281.24	15.43	0	32564	1322	1281	1254	1213	1186	1302	1234	1268	372	500	860	1	1	253668855	3265	-2.08	1.04	12	0.20	-619.00	1235.00	5502	20220630	-76.61	1207	20230426	6.63	2220	-42.03	20230207	1207	6.63	20230426	2220	-42.03	20230207	561	129.41	20221227	1.77	N	007460	500	1268 억	39143420	N	N	249	N	N
7	20230630	110219	57	100.00	KOSPI	기계	N	N	N	N	N	1277	35	2	2.82	565379702	441367	51.75	1252	1315	1252	1614	870	1242	1280.97	15.43	0	18303	1322	1281	1254	1213	1186	1302	1234	1268	372	500	860	1	1	253668855	3239	-2.06	1.03	12	0.17	-619.00	1235.00	5502	20220630	-76.79	1207	20230426	5.80	2220	-42.48	20230207	1207	5.80	20230426	2220	-42.48	20230207	561	127.63	20221227	1.77	N	007460	500	1268 억	39143420	N	N	249	N	N
8	20230630	100218	57	100.00	KOSPI	기계	N	N	N	N	N	1267	25	2	2.01	511747162	399228	46.81	1252	1315	1252	1614	870	1242	1281.84	15.43	0	16893	1322	1281	1254	1213	1186	1302	1234	1268	372	500	860	1	1	253668855	3214	-2.05	1.03	12	0.16	-619.00	1235.00	5502	20220630	-76.97	1207	20230426	4.97	2220	-42.93	20230207	1207	4.97	20230426	2220	-42.93	20230207	561	125.85	20221227	1.77	N	007460	500	1268 억	39143420	N	N	249	N	N
9	20230630	090219	57	100.00	KOSPI	기계	N	N	N	N	N	1280	38	2	3.06	30108447	23669	2.78	1252	1283	1252	1614	870	1242	1272.06	15.43	0	9797	1322	1281	1254	1213	1186	1302	1234	1268	372	500	860	1	1	253668855	3247	-2.07	1.04	12	0.01	-619.00	1235.00	5502	20220630	-76.74	1207	20230426	6.05	2220	-42.34	20230207	1207	6.05	20230426	2220	-42.34	20230207	561	128.16	20221227	1.77	N	007460	500	1268 억	39143420	N	N	249	N	N
10	20230629	160218	57	100.00	KOSPI	기계	N	N	N	N	N	1242	11	2	0.89	991948965	789651	163.17	1234	1295	1227	1600	862	1231	1256.19	15.41	0	39927	1267	1249	1240	1222	1213	1244	1217	1268	369	500	860	1	1	253668855	3151	-2.01	1.01	12	0.31	-619.00	1235.00	5502	20220630	-77.43	1207	20230426	2.90	2220	-44.05	20230207	1207	2.90	20230426	2220	-44.05	20230207	561	121.39	20221227	1.77	N	007460	500	1268 억	39102192	N	N	249	N	N
11	20230629	150217	57	100.00	KOSPI	기계	N	N	N	N	N	1251	20	2	1.62	914238568	727168	150.26	1234	1295	1227	1600	862	1231	1257.26	15.41	0	28098	1267	1249	1240	1222	1213	1244	1217	1268	369	500	860	1	1	253668855	3173	-2.02	1.01	12	0.29	-619.00	1235.00	5502	20220630	-77.26	1207	20230426	3.65	2220	-43.65	20230207	1207	3.65	20230426	2220	-43.65	20230207	561	122.99	20221227	1.77	N	007460	500	1268 억	39102192	N	N	111	N	N
12	20230629	140216	57	100.00	KOSPI	기계	N	N	N	N	N	1254	23	2	1.87	809482043	643395	132.95	1234	1295	1227	1600	862	1231	1258.14	15.41	0	27560	1267	1249	1240	1222	1213	1244	1217	1268	369	500	860	1	1	253668855	3181	-2.03	1.02	12	0.25	-619.00	1235.00	5502	20220630	-77.21	1207	20230426	3.89	2220	-43.51	20230207	1207	3.89	20230426	2220	-43.51	20230207	561	123.53	20221227	1.77	N	007460	500	1268 억	39102192	N	N	111	N	N
13	20230629	130217	57	100.00	KOSPI	기계	N	N	N	N	N	1268	37	2	3.01	742948365	590616	122.04	1234	1295	1227	1600	862	1231	1257.92	15.41	0	31271	1267	1249	1240	1222	1213	1244	1217	1268	369	500	860	1	1	253668855	3217	-2.05	1.03	12	0.23	-619.00	1235.00	5502	20220630	-76.95	1207	20230426	5.05	2220	-42.88	20230207	1207	5.05	20230426	2220	-42.88	20230207	561	126.02	20221227	1.77	N	007460	500	1268 억	39102192	N	N	111	N	N
14	20230629	120218	57	100.00	KOSPI	기계	N	N	N	N	N	1260	29	2	2.36	582683082	464776	96.04	1234	1295	1227	1600	862	1231	1253.69	15.41	0	13671	1267	1249	1240	1222	1213	1244	1217	1268	369	500	860	1	1	253668855	3196	-2.04	1.02	12	0.18	-619.00	1235.00	5502	20220630	-77.10	1207	20230426	4.39	2220	-43.24	20230207	1207	4.39	20230426	2220	-43.24	20230207	561	124.60	20221227	1.77	N	007460	500	1268 억	39102192	N	N	111	N	N
15	20230629	110218	57	100.00	KOSPI	기계	N	N	N	N	N	1260	29	2	2.36	288563922	233053	48.16	1234	1263	1227	1600	862	1231	1238.19	15.41	0	8456	1267	1249	1240	1222	1213	1244	1217	1268	369	500	860	1	1	253668855	3196	-2.04	1.02	12	0.09	-619.00	1235.00	5502	20220630	-77.10	1207	20230426	4.39	2220	-43.24	20230207	1207	4.39	20230426	2220	-43.24	20230207	561	124.60	20221227	1.77	N	007460	500	1268 억	39102192	N	N	111	N	N
16	20230629	100219	57	100.00	KOSPI	기계	N	N	N	N	N	1233	2	2	0.16	104800910	85153	17.60	1234	1240	1227	1600	862	1231	1230.74	15.41	0	-9058	1267	1249	1240	1222	1213	1244	1217	1268	369	500	860	1	1	253668855	3128	-1.99	1.00	12	0.03	-619.00	1235.00	5502	20220630	-77.59	1207	20230426	2.15	2220	-44.46	20230207	1207	2.15	20230426	2220	-44.46	20230207	561	119.79	20221227	1.77	N	007460	500	1268 억	39102192	N	N	111	N	N
17	20230629	090218	57	100.00	KOSPI	기계	N	N	N	N	N	1234	3	2	0.24	30926441	25106	5.19	1234	1240	1230	1600	862	1231	1231.83	15.41	0	-342	1267	1249	1240	1222	1213	1244	1217	1268	369	500	860	1	1	253668855	3130	-1.99	1.00	12	0.01	-619.00	1235.00	5502	20220630	-77.57	1207	20230426	2.24	2220	-44.41	20230207	1207	2.24	20230426	2220	-44.41	20230207	561	119.96	20221227	1.77	N	007460	500	1268 억	39102192	N	N	111	N	N
18	20230628	160217	57	100.00	KOSPI	기계	N	N	N	N	N	1231	-17	5	-1.36	589064837	475272	101.86	1258	1258	1231	1622	874	1248	1239.45	15.42	0	-22301	1284	1266	1256	1238	1228	1261	1233	1268	374	500	870	1	1	253668855	3123	-1.99	1.00	12	0.19	-619.00	1235.00	5502	20220630	-77.63	1207	20230426	1.99	2220	-44.55	20230207	1207	1.99	20230426	2220	-44.55	20230207	561	119.43	20221227	1.77	N	007460	500	1268 억	39124608	N	N	111	N	N
19	20230628	150217	57	100.00	KOSPI	기계	N	N	N	N	N	1234	-14	5	-1.12	487521438	392874	84.20	1258	1258	1233	1622	874	1248	1240.91	15.42	0	-20428	1284	1266	1256	1238	1228	1261	1233	1268	374	500	870	1	1	253668855	3130	-1.99	1.00	12	0.15	-619.00	1235.00	5502	20220630	-77.57	1207	20230426	2.24	2220	-44.41	20230207	1207	2.24	20230426	2220	-44.41	20230207	561	119.96	20221227	1.77	N	007460	500	1268 억	39124608	N	N	1	N	N
20	20230628	140217	57	100.00	KOSPI	기계	N	N	N	N	N	1235	-13	5	-1.04	381548168	307035	65.80	1258	1258	1234	1622	874	1248	1242.69	15.42	0	-17881	1284	1266	1256	1238	1228	1261	1233	1268	374	500	870	1	1	253668855	3133	-2.00	1.00	12	0.12	-619.00	1235.00	5502	20220630	-77.55	1207	20230426	2.32	2220	-44.37	20230207	1207	2.32	20230426	2220	-44.37	20230207	561	120.14	20221227	1.77	N	007460	500	1268 억	39124608	N	N	1	N	N
21	20230628	130216	57	100.00	KOSPI	기계	N	N	N	N	N	1237	-11	5	-0.88	305429103	245426	52.60	1258	1258	1236	1622	874	1248	1244.49	15.42	0	-15416	1284	1266	1256	1238	1228	1261	1233	1268	374	500	870	1	1	253668855	3138	-2.00	1.00	12	0.10	-619.00	1235.00	5502	20220630	-77.52	1207	20230426	2.49	2220	-44.28	20230207	1207	2.49	20230426	2220	-44.28	20230207	561	120.50	20221227	1.77	N	007460	500	1268 억	39124608	N	N	1	N	N
22	20230628	120202	57	100.00	KOSPI	기계	N	N	N	N	N	1241	-7	5	-0.56	253296077	203334	43.58	1258	1258	1238	1622	874	1248	1245.71	15.42	0	-14568	1284	1266	1256	1238	1228	1261	1233	1268	374	500	870	1	1	253668855	3148	-2.00	1.00	12	0.08	-619.00	1235.00	5502	20220630	-77.44	1207	20230426	2.82	2220	-44.10	20230207	1207	2.82	20230426	2220	-44.10	20230207	561	121.21	20221227	1.77	N	007460	500	1268 억	39124608	N	N	1	N	N
23	20230628	110218	57	100.00	KOSPI	기계	N	N	N	N	N	1243	-5	5	-0.40	198177732	158885	34.05	1258	1258	1238	1622	874	1248	1247.30	15.42	0	-13511	1284	1266	1256	1238	1228	1261	1233	1268	374	500	870	1	1	253668855	3153	-2.01	1.01	12	0.06	-619.00	1235.00	5502	20220630	-77.41	1207	20230426	2.98	2220	-44.01	20230207	1207	2.98	20230426	2220	-44.01	20230207	561	121.57	20221227	1.77	N	007460	500	1268 억	39124608	N	N	1	N	N
24	20230628	100216	57	100.00	KOSPI	기계	N	N	N	N	N	1249	1	2	0.08	127420914	102033	21.87	1258	1258	1240	1622	874	1248	1248.82	15.42	0	-8721	1284	1266	1256	1238	1228	1261	1233	1268	374	500	870	1	1	253668855	3168	-2.02	1.01	12	0.04	-619.00	1235.00	5502	20220630	-77.30	1207	20230426	3.48	2220	-43.74	20230207	1207	3.48	20230426	2220	-43.74	20230207	561	122.64	20221227	1.77	N	007460	500	1268 억	39124608	N	N	1	N	N
25	20230628	090216	57	100.00	KOSPI	기계	N	N	N	N	N	1257	9	2	0.72	2478157	1970	0.42	1258	1258	1256	1622	874	1248	1257.95	15.42	0	-537	1284	1266	1256	1238	1228	1261	1233	1268	374	500	870	1	1	253668855	3189	-2.03	1.02	12	0.00	-619.00	1235.00	5502	20220630	-77.15	1207	20230426	4.14	2220	-43.38	20230207	1207	4.14	20230426	2220	-43.38	20230207	561	124.06	20221227	1.77	N	007460	500	1268 억	39124608	N	N	1	N	N
26	20230627	160217	57	100.00	KOSPI	기계	N	N	N	N	N	1248	-9	5	-0.72	572064267	456626	98.78	1259	1274	1246	1634	880	1257	1252.81	15.43	0	-15038	1289	1272	1263	1246	1237	1268	1242	1268	377	500	870	1	1	253668855	3166	-2.02	1.01	12	0.18	-619.00	1235.00	5502	20220630	-77.32	1207	20230426	3.40	2220	-43.78	20230207	1207	3.40	20230426	2220	-43.78	20230207	561	122.46	20221227	1.78	N	007460	500	1268 억	39140158	N	N	1	N	N
27	20230627	150217	57	100.00	KOSPI	기계	N	N	N	N	N	1250	-7	5	-0.56	478696534	381821	82.59	1259	1274	1248	1634	880	1257	1253.72	15.43	0	-13438	1289	1272	1263	1246	1237	1268	1242	1268	377	500	870	1	1	253668855	3171	-2.02	1.01	12	0.15	-619.00	1235.00	5502	20220630	-77.28	1207	20230426	3.56	2220	-43.69	20230207	1207	3.56	20230426	2220	-43.69	20230207	561	122.82	20221227	1.78	N	007460	500	1268 억	39140158	N	N	27	N	N
28	20230627	140219	57	100.00	KOSPI	기계	N	N	N	N	N	1250	-7	5	-0.56	363840973	289958	62.72	1259	1274	1249	1634	880	1257	1254.81	15.43	0	-11691	1289	1272	1263	1246	1237	1268	1242	1268	377	500	870	1	1	253668855	3171	-2.02	1.01	12	0.11	-619.00	1235.00	5502	20220630	-77.28	1207	20230426	3.56	2220	-43.69	20230207	1207	3.56	20230426	2220	-43.69	20230207	561	122.82	20221227	1.78	N	007460	500	1268 억	39140158	N	N	27	N	N
29	20230627	130220	57	100.00	KOSPI	기계	N	N	N	N	N	1254	-3	5	-0.24	325810344	259592	56.15	1259	1274	1249	1634	880	1257	1255.09	15.43	0	-7939	1289	1272	1263	1246	1237	1268	1242	1268	377	500	870	1	1	253668855	3181	-2.03	1.02	12	0.10	-619.00	1235.00	5502	20220630	-77.21	1207	20230426	3.89	2220	-43.51	20230207	1207	3.89	20230426	2220	-43.51	20230207	561	123.53	20221227	1.78	N	007460	500	1268 억	39140158	N	N	27	N	N
30	20230627	120220	57	100.00	KOSPI	기계	N	N	N	N	N	1264	7	2	0.56	285691523	227632	49.24	1259	1274	1249	1634	880	1257	1255.06	15.43	0	-4842	1289	1272	1263	1246	1237	1268	1242	1268	377	500	870	1	1	253668855	3206	-2.04	1.02	12	0.09	-619.00	1235.00	5502	20220630	-77.03	1207	20230426	4.72	2220	-43.06	20230207	1207	4.72	20230426	2220	-43.06	20230207	561	125.31	20221227	1.78	N	007460	500	1268 억	39140158	N	N	27	N	N
31	20230627	110219	57	100.00	KOSPI	기계	N	N	N	N	N	1252	-5	5	-0.40	188182557	150053	32.46	1259	1264	1250	1634	880	1257	1254.11	15.43	0	-5980	1289	1272	1263	1246	1237	1268	1242	1268	377	500	870	1	1	253668855	3176	-2.02	1.01	12	0.06	-619.00	1235.00	5502	20220630	-77.24	1207	20230426	3.73	2220	-43.60	20230207	1207	3.73	20230426	2220	-43.60	20230207	561	123.17	20221227	1.78	N	007460	500	1268 억	39140158	N	N	27	N	N
32	20230627	100216	57	100.00	KOSPI	기계	N	N	N	N	N	1252	-5	5	-0.40	115935487	92309	19.97	1259	1264	1251	1634	880	1257	1255.95	15.43	0	-10942	1289	1272	1263	1246	1237	1268	1242	1268	377	500	870	1	1	253668855	3176	-2.02	1.01	12	0.04	-619.00	1235.00	5502	20220630	-77.24	1207	20230426	3.73	2220	-43.60	20230207	1207	3.73	20230426	2220	-43.60	20230207	561	123.17	20221227	1.78	N	007460	500	1268 억	39140158	N	N	27	N	N
33	20230627	090217	57	100.00	KOSPI	기계	N	N	N	N	N	1260	3	2	0.24	4626207	3674	0.79	1259	1264	1259	1634	880	1257	1259.17	15.43	0	-579	1289	1272	1263	1246	1237	1268	1242	1268	377	500	870	1	1	253668855	3196	-2.04	1.02	12	0.00	-619.00	1235.00	5502	20220630	-77.10	1207	20230426	4.39	2220	-43.24	20230207	1207	4.39	20230426	2220	-43.24	20230207	561	124.60	20221227	1.78	N	007460	500	1268 억	39140158	N	N	27	N	N
34	20230626	160217	57	100.00	KOSPI	기계	N	N	N	N	N	1257	-15	5	-1.18	579865275	460285	90.97	1280	1280	1254	1653	891	1272	1259.81	15.44	0	-25130	1304	1288	1279	1263	1254	1296	1271	1268	381	500	890	1	1	253668855	3189	-2.03	1.02	12	0.18	-619.00	1235.00	5502	20220630	-77.15	1207	20230426	4.14	2220	-43.38	20230207	1207	4.14	20230426	2220	-43.38	20230207	561	124.06	20221227	1.78	N	007460	500	1268 억	39168444	N	N	27	N	N
35	20230626	150218	57	100.00	KOSPI	기계	N	N	N	N	N	1258	-14	5	-1.10	508980053	403915	79.83	1280	1280	1254	1653	891	1272	1260.12	15.44	0	-33506	1304	1288	1279	1263	1254	1296	1271	1268	381	500	890	1	1	253668855	3191	-2.03	1.02	12	0.16	-619.00	1235.00	5502	20220630	-77.14	1207	20230426	4.23	2220	-43.33	20230207	1207	4.23	20230426	2220	-43.33	20230207	561	124.24	20221227	1.78	N	007460	500	1268 억	39168444	N	N	385	N	N
36	20230626	140218	57	100.00	KOSPI	기계	N	N	N	N	N	1260	-12	5	-0.94	422675822	335237	66.25	1280	1280	1255	1653	891	1272	1260.83	15.44	0	-28998	1304	1288	1279	1263	1254	1296	1271	1268	381	500	890	1	1	253668855	3196	-2.04	1.02	12	0.13	-619.00	1235.00	5502	20220630	-77.10	1207	20230426	4.39	2220	-43.24	20230207	1207	4.39	20230426	2220	-43.24	20230207	561	124.60	20221227	1.78	N	007460	500	1268 억	39168444	N	N	385	N	N
37	20230626	130217	57	100.00	KOSPI	기계	N	N	N	N	N	1263	-9	5	-0.71	314994853	249651	49.34	1280	1280	1255	1653	891	1272	1261.74	15.44	0	-25533	1304	1288	1279	1263	1254	1296	1271	1268	381	500	890	1	1	253668855	3204	-2.04	1.02	12	0.10	-619.00	1235.00	5502	20220630	-77.04	1207	20230426	4.64	2220	-43.11	20230207	1207	4.64	20230426	2220	-43.11	20230207	561	125.13	20221227	1.78	N	007460	500	1268 억	39168444	N	N	385	N	N
38	20230626	120217	57	100.00	KOSPI	기계	N	N	N	N	N	1268	-4	5	-0.31	284422196	225471	44.56	1280	1280	1255	1653	891	1272	1261.46	15.44	0	-21924	1304	1288	1279	1263	1254	1296	1271	1268	381	500	890	1	1	253668855	3217	-2.05	1.03	12	0.09	-619.00	1235.00	5502	20220630	-76.95	1207	20230426	5.05	2220	-42.88	20230207	1207	5.05	20230426	2220	-42.88	20230207	561	126.02	20221227	1.78	N	007460	500	1268 억	39168444	N	N	385	N	N
39	20230626	110217	57	100.00	KOSPI	기계	N	N	N	N	N	1262	-10	5	-0.79	260183252	206310	40.77	1280	1280	1255	1653	891	1272	1261.13	15.44	0	-21967	1304	1288	1279	1263	1254	1296	1271	1268	381	500	890	1	1	253668855	3201	-2.04	1.02	12	0.08	-619.00	1235.00	5502	20220630	-77.06	1207	20230426	4.56	2220	-43.15	20230207	1207	4.56	20230426	2220	-43.15	20230207	561	124.96	20221227	1.78	N	007460	500	1268 억	39168444	N	N	385	N	N
40	20230626	100217	57	100.00	KOSPI	기계	N	N	N	N	N	1259	-13	5	-1.02	181844674	144196	28.50	1280	1280	1255	1653	891	1272	1261.09	15.44	0	-16171	1304	1288	1279	1263	1254	1296	1271	1268	381	500	890	1	1	253668855	3194	-2.03	1.02	12	0.06	-619.00	1235.00	5502	20220630	-77.12	1207	20230426	4.31	2220	-43.29	20230207	1207	4.31	20230426	2220	-43.29	20230207	561	124.42	20221227	1.78	N	007460	500	1268 억	39168444	N	N	385	N	N
41	20230626	090216	57	100.00	KOSPI	기계	N	N	N	N	N	1273	1	2	0.08	20291652	15942	3.15	1280	1280	1270	1653	891	1272	1272.84	15.44	0	-6920	1304	1288	1279	1263	1254	1296	1271	1268	381	500	890	1	1	253668855	3229	-2.06	1.03	12	0.01	-619.00	1235.00	5502	20220630	-76.86	1207	20230426	5.47	2220	-42.66	20230207	1207	5.47	20230426	2220	-42.66	20230207	561	126.92	20221227	1.78	N	007460	500	1268 억	39168444	N	N	385	N	N
42	20230623	152852	57	100.00	KOSPI	기계	N	N	N	N	N	1292	20	2	1.57	620609903	485107	123.87	1270	1295	1270	1653	891	1272	1279.33	15.44	0	-10365	1312	1291	1276	1255	1240	1302	1266	1268	381	500	890	1	1	253668855	3277	-2.09	1.05	12	0.19	-619.00	1235.00	5502	20220630	-76.52	1207	20230426	7.04	2220	-41.80	20230207	1207	7.04	20230426	2220	-41.80	20230207	561	130.30	20221227	1.77	N	007460	500	1268 억	39176283	N	N	95	N	N
43	20230623	140159	57	100.00	KOSPI	기계	N	N	N	N	N	1274	2	2	0.16	470682081	367753	93.91	1270	1295	1270	1653	891	1272	1279.89	15.44	0	-5007	1312	1291	1276	1255	1240	1302	1266	1268	381	500	890	1	1	253668855	3232	-2.06	1.03	12	0.14	-619.00	1235.00	5502	20220630	-76.84	1207	20230426	5.55	2220	-42.61	20230207	1207	5.55	20230426	2220	-42.61	20230207	561	127.09	20221227	1.77	N	007460	500	1268 억	39176283	N	N	95	N	N
44	20230622	160816	57	100.00	KOSPI	기계	N	N	N	N	N	1272	-12	5	-0.93	491444203	385059	33.82	1261	1297	1261	1669	899	1284	1276.32	15.46	0	-43695	1387	1335	1300	1248	1213	1318	1231	1268	385	500	890	1	1	253668855	3227	-2.05	1.03	12	0.15	-619.00	1235.00	5502	20220630	-76.88	1207	20230426	5.39	2220	-42.70	20230207	1207	5.39	20230426	2220	-42.70	20230207	561	126.74	20221227	1.77	N	007460	500	1268 억	39226063	N	N	95	N	N
45	20230622	150344	57	100.00	KOSPI	기계	N	N	N	N	N	1277	-7	5	-0.55	413758081	324086	28.46	1261	1297	1261	1669	899	1284	1276.69	15.46	0	-37874	1387	1335	1300	1248	1213	1318	1231	1268	385	500	890	1	1	253668855	3239	-2.06	1.03	12	0.13	-619.00	1235.00	5502	20220630	-76.79	1207	20230426	5.80	2220	-42.48	20230207	1207	5.80	20230426	2220	-42.48	20230207	561	127.63	20221227	1.77	N	007460	500	1268 억	39226063	N	N	2087	N	N
46	20230622	140418	57	100.00	KOSPI	기계	N	N	N	N	N	1281	-3	5	-0.23	378006397	296091	26.01	1261	1297	1261	1669	899	1284	1276.66	15.46	0	-31287	1387	1335	1300	1248	1213	1318	1231	1268	385	500	890	1	1	253668855	3249	-2.07	1.04	12	0.12	-619.00	1235.00	5502	20220630	-76.72	1207	20230426	6.13	2220	-42.30	20230207	1207	6.13	20230426	2220	-42.30	20230207	561	128.34	20221227	1.77	N	007460	500	1268 억	39226063	N	N	2087	N	N
47	20230622	130116	57	100.00	KOSPI	기계	N	N	N	N	N	1277	-7	5	-0.55	335593622	262896	23.09	1261	1297	1261	1669	899	1284	1276.53	15.46	0	-20803	1387	1335	1300	1248	1213	1318	1231	1268	385	500	890	1	1	253668855	3239	-2.06	1.03	12	0.10	-619.00	1235.00	5502	20220630	-76.79	1207	20230426	5.80	2220	-42.48	20230207	1207	5.80	20230426	2220	-42.48	20230207	561	127.63	20221227	1.77	N	007460	500	1268 억	39226063	N	N	2087	N	N
48	20230622	120732	57	100.00	KOSPI	기계	N	N	N	N	N	1283	-1	5	-0.08	267490996	209731	18.42	1261	1297	1261	1669	899	1284	1275.40	15.46	0	-12669	1387	1335	1300	1248	1213	1318	1231	1268	385	500	890	1	1	253668855	3255	-2.07	1.04	12	0.08	-619.00	1235.00	5502	20220630	-76.68	1207	20230426	6.30	2220	-42.21	20230207	1207	6.30	20230426	2220	-42.21	20230207	561	128.70	20221227	1.77	N	007460	500	1268 억	39226063	N	N	2087	N	N
49	20230622	110129	57	100.00	KOSPI	기계	N	N	N	N	N	1279	-5	5	-0.39	224503481	176229	15.48	1261	1297	1261	1669	899	1284	1273.93	15.46	0	-5636	1387	1335	1300	1248	1213	1318	1231	1268	385	500	890	1	1	253668855	3244	-2.07	1.04	12	0.07	-619.00	1235.00	5502	20220630	-76.75	1207	20230426	5.97	2220	-42.39	20230207	1207	5.97	20230426	2220	-42.39	20230207	561	127.99	20221227	1.77	N	007460	500	1268 억	39226063	N	N	2087	N	N
50	20230622	100834	57	100.00	KOSPI	기계	N	N	N	N	N	1297	13	2	1.01	161000529	126662	11.12	1261	1297	1261	1669	899	1284	1271.10	15.46	0	-643	1387	1335	1300	1248	1213	1318	1231	1268	385	500	890	1	1	253668855	3290	-2.10	1.05	12	0.05	-619.00	1235.00	5502	20220630	-76.43	1207	20230426	7.46	2220	-41.58	20230207	1207	7.46	20230426	2220	-41.58	20230207	561	131.19	20221227	1.77	N	007460	500	1268 억	39226063	N	N	2087	N	N
51	20230622	090932	57	100.00	KOSPI	기계	N	N	N	N	N	1271	-13	5	-1.01	63063495	49858	4.38	1261	1284	1261	1669	899	1284	1264.86	15.46	0	4047	1387	1335	1300	1248	1213	1318	1231	1268	385	500	890	1	1	253668855	3224	-2.05	1.03	12	0.02	-619.00	1235.00	5502	20220630	-76.90	1207	20230426	5.30	2220	-42.75	20230207	1207	5.30	20230426	2220	-42.75	20230207	561	126.56	20221227	1.77	N	007460	500	1268 억	39226063	N	N	2087	N	N
52	20230621	160321	57	100.00	KOSPI	기계	N	N	N	N	N	1284	-15	5	-1.15	1472690435	1137796	221.53	1296	1352	1265	1688	910	1299	1294.35	15.53	0	-157863	1323	1311	1298	1286	1273	1317	1292	1268	389	500	900	1	1	253668855	3257	-2.07	1.04	12	0.45	-619.00	1235.00	5562	20220620	-76.91	1207	20230426	6.38	2220	-42.16	20230207	1207	6.38	20230426	2220	-42.16	20230207	561	128.88	20221227	1.77	N	007460	500	1268 억	39393436	N	N	2087	N	N
53	20230621	150719	57	100.00	KOSPI	기계	N	N	N	N	N	1298	-1	5	-0.08	1384553180	1069271	208.19	1296	1352	1265	1688	910	1299	1294.86	15.53	0	-160028	1323	1311	1298	1286	1273	1317	1292	1268	389	500	900	1	1	253668855	3293	-2.10	1.05	12	0.42	-619.00	1235.00	5562	20220620	-76.66	1207	20230426	7.54	2220	-41.53	20230207	1207	7.54	20230426	2220	-41.53	20230207	561	131.37	20221227	1.77	N	007460	500	1268 억	39393436	N	N	56	N	N
54	20230621	140311	57	100.00	KOSPI	기계	N	N	N	N	N	1305	6	2	0.46	1232746277	952097	185.37	1296	1352	1265	1688	910	1299	1294.77	15.53	0	-149484	1323	1311	1298	1286	1273	1317	1292	1268	389	500	900	1	1	253668855	3310	-2.11	1.06	12	0.38	-619.00	1235.00	5562	20220620	-76.54	1207	20230426	8.12	2220	-41.22	20230207	1207	8.12	20230426	2220	-41.22	20230207	561	132.62	20221227	1.77	N	007460	500	1268 억	39393436	N	N	56	N	N
55	20230621	130409	57	100.00	KOSPI	기계	N	N	N	N	N	1275	-24	5	-1.85	588989629	459724	89.51	1296	1297	1269	1688	910	1299	1281.18	15.53	0	-104943	1323	1311	1298	1286	1273	1317	1292	1268	389	500	900	1	1	253668855	3234	-2.06	1.03	12	0.18	-619.00	1235.00	5562	20220620	-77.08	1207	20230426	5.63	2220	-42.57	20230207	1207	5.63	20230426	2220	-42.57	20230207	561	127.27	20221227	1.77	N	007460	500	1268 억	39393436	N	N	56	N	N
56	20230621	120846	57	100.00	KOSPI	기계	N	N	N	N	N	1277	-22	5	-1.69	441494204	343780	66.93	1296	1297	1275	1688	910	1299	1284.23	15.53	0	-73347	1323	1311	1298	1286	1273	1317	1292	1268	389	500	900	1	1	253668855	3239	-2.06	1.03	12	0.14	-619.00	1235.00	5562	20220620	-77.04	1207	20230426	5.80	2220	-42.48	20230207	1207	5.80	20230426	2220	-42.48	20230207	561	127.63	20221227	1.77	N	007460	500	1268 억	39393436	N	N	56	N	N
57	20230621	110941	57	100.00	KOSPI	기계	N	N	N	N	N	1279	-20	5	-1.54	318808867	247650	48.22	1296	1297	1278	1688	910	1299	1287.34	15.53	0	-52384	1323	1311	1298	1286	1273	1317	1292	1268	389	500	900	1	1	253668855	3244	-2.07	1.04	12	0.10	-619.00	1235.00	5562	20220620	-77.00	1207	20230426	5.97	2220	-42.39	20230207	1207	5.97	20230426	2220	-42.39	20230207	561	127.99	20221227	1.77	N	007460	500	1268 억	39393436	N	N	56	N	N
58	20230621	100234	57	100.00	KOSPI	기계	N	N	N	N	N	1288	-11	5	-0.85	142652079	110579	21.53	1296	1297	1286	1688	910	1299	1290.05	15.53	0	-13905	1323	1311	1298	1286	1273	1317	1292	1268	389	500	900	1	1	253668855	3267	-2.08	1.04	12	0.04	-619.00	1235.00	5562	20220620	-76.84	1207	20230426	6.71	2220	-41.98	20230207	1207	6.71	20230426	2220	-41.98	20230207	561	129.59	20221227	1.77	N	007460	500	1268 억	39393436	N	N	56	N	N
59	20230621	090253	57	100.00	KOSPI	기계	N	N	N	N	N	1294	-5	5	-0.38	12154721	9392	1.83	1296	1297	1291	1688	910	1299	1294.16	15.53	0	-944	1323	1311	1298	1286	1273	1317	1292	1268	389	500	900	1	1	253668855	3282	-2.09	1.05	12	0.00	-619.00	1235.00	5562	20220620	-76.73	1207	20230426	7.21	2220	-41.71	20230207	1207	7.21	20230426	2220	-41.71	20230207	561	130.66	20221227	1.77	N	007460	500	1268 억	39393436	N	N	56	N	N
60	20230620	160511	57	100.00	KOSPI	기계	N	N	N	N	N	1299	2	2	0.15	659940361	508208	125.87	1285	1310	1285	1686	908	1297	1298.56	15.51	0	39438	1322	1309	1293	1280	1264	1316	1287	1268	389	500	900	1	1	253668855	3295	-2.10	1.05	12	0.20	-619.00	1235.00	5698	20220617	-77.20	1207	20230426	7.62	2220	-41.49	20230207	1207	7.62	20230426	2220	-41.49	20230207	561	131.55	20221227	1.78	N	007460	500	1268 억	39354036	N	N	56	N	N
61	20230620	150256	57	100.00	KOSPI	기계	N	N	N	N	N	1298	1	2	0.08	610018404	469727	116.34	1285	1310	1285	1686	908	1297	1298.67	15.51	0	39463	1322	1309	1293	1280	1264	1316	1287	1268	389	500	900	1	1	253668855	3293	-2.10	1.05	12	0.19	-619.00	1235.00	5698	20220617	-77.22	1207	20230426	7.54	2220	-41.53	20230207	1207	7.54	20230426	2220	-41.53	20230207	561	131.37	20221227	1.78	N	007460	500	1268 억	39354036	N	N	56	N	N
62	20230620	140757	57	100.00	KOSPI	기계	N	N	N	N	N	1299	2	2	0.15	556422483	428445	106.12	1285	1310	1285	1686	908	1297	1298.70	15.51	0	47167	1322	1309	1293	1280	1264	1316	1287	1268	389	500	900	1	1	253668855	3295	-2.10	1.05	12	0.17	-619.00	1235.00	5698	20220617	-77.20	1207	20230426	7.62	2220	-41.49	20230207	1207	7.62	20230426	2220	-41.49	20230207	561	131.55	20221227	1.78	N	007460	500	1268 억	39354036	N	N	56	N	N
63	20230620	130740	57	100.00	KOSPI	기계	N	N	N	N	N	1300	3	2	0.23	479059706	368945	91.38	1285	1310	1285	1686	908	1297	1298.46	15.51	0	51548	1322	1309	1293	1280	1264	1316	1287	1268	389	500	900	1	1	253668855	3298	-2.10	1.05	12	0.15	-619.00	1235.00	5698	20220617	-77.18	1207	20230426	7.71	2220	-41.44	20230207	1207	7.71	20230426	2220	-41.44	20230207	561	131.73	20221227	1.78	N	007460	500	1268 억	39354036	N	N	56	N	N
64	20230620	120831	57	100.00	KOSPI	기계	N	N	N	N	N	1304	7	2	0.54	415223177	319761	79.20	1285	1310	1285	1686	908	1297	1298.54	15.51	0	59168	1322	1309	1293	1280	1264	1316	1287	1268	389	500	900	1	1	253668855	3308	-2.11	1.06	12	0.13	-619.00	1235.00	5698	20220617	-77.11	1207	20230426	8.04	2220	-41.26	20230207	1207	8.04	20230426	2220	-41.26	20230207	561	132.44	20221227	1.78	N	007460	500	1268 억	39354036	N	N	56	N	N
65	20230620	110603	57	100.00	KOSPI	기계	N	N	N	N	N	1303	6	2	0.46	304702704	235139	58.24	1285	1306	1285	1686	908	1297	1295.84	15.51	0	46001	1322	1309	1293	1280	1264	1316	1287	1268	389	500	900	1	1	253668855	3305	-2.11	1.06	12	0.09	-619.00	1235.00	5698	20220617	-77.13	1207	20230426	7.95	2220	-41.31	20230207	1207	7.95	20230426	2220	-41.31	20230207	561	132.26	20221227	1.78	N	007460	500	1268 억	39354036	N	N	56	N	N
66	20230620	100854	57	100.00	KOSPI	기계	N	N	N	N	N	1298	1	2	0.08	160484489	124050	30.72	1285	1306	1285	1686	908	1297	1293.71	15.51	0	24860	1322	1309	1293	1280	1264	1316	1287	1268	389	500	900	1	1	253668855	3293	-2.10	1.05	12	0.05	-619.00	1235.00	5698	20220617	-77.22	1207	20230426	7.54	2220	-41.53	20230207	1207	7.54	20230426	2220	-41.53	20230207	561	131.37	20221227	1.78	N	007460	500	1268 억	39354036	N	N	56	N	N
67	20230620	090604	57	100.00	KOSPI	기계	N	N	N	N	N	1288	-9	5	-0.69	22046038	17137	4.24	1285	1300	1285	1686	908	1297	1286.46	15.51	0	2729	1322	1309	1293	1280	1264	1316	1287	1268	389	500	900	1	1	253668855	3267	-2.08	1.04	12	0.01	-619.00	1235.00	5698	20220617	-77.40	1207	20230426	6.71	2220	-41.98	20230207	1207	6.71	20230426	2220	-41.98	20230207	561	129.59	20221227	1.78	N	007460	500	1268 억	39354036	N	N	56	N	N
68	20230619	160137	57	100.00	KOSPI	기계	N	N	N	N	N	1297	4	2	0.31	495509440	384328	52.65	1296	1306	1277	1680	906	1293	1289.19	15.52	0	-11923	1340	1316	1300	1276	1260	1308	1268	1268	387	500	900	1	1	253668855	3290	-2.10	1.05	12	0.15	-619.00	1235.00	5878	20220616	-77.93	1207	20230426	7.46	2220	-41.58	20230207	1207	7.46	20230426	2220	-41.58	20230207	561	131.19	20221227	1.78	N	007460	500	1268 억	39366212	N	N	56	N	N
69	20230619	151008	57	100.00	KOSPI	기계	N	N	N	N	N	1300	7	2	0.54	453678486	352088	48.23	1296	1306	1277	1680	906	1293	1288.54	15.52	0	-14122	1340	1316	1300	1276	1260	1308	1268	1268	387	500	900	1	1	253668855	3298	-2.10	1.05	12	0.14	-619.00	1235.00	5878	20220616	-77.88	1207	20230426	7.71	2220	-41.44	20230207	1207	7.71	20230426	2220	-41.44	20230207	561	131.73	20221227	1.78	N	007460	500	1268 억	39366212	N	N	1379	N	N
70	20230619	140357	57	100.00	KOSPI	기계	N	N	N	N	N	1296	3	2	0.23	388389390	301894	41.36	1296	1303	1277	1680	906	1293	1286.51	15.52	0	-17656	1340	1316	1300	1276	1260	1308	1268	1268	387	500	900	1	1	253668855	3288	-2.09	1.05	12	0.12	-619.00	1235.00	5878	20220616	-77.95	1207	20230426	7.37	2220	-41.62	20230207	1207	7.37	20230426	2220	-41.62	20230207	561	131.02	20221227	1.78	N	007460	500	1268 억	39366212	N	N	1379	N	N
71	20230619	130635	57	100.00	KOSPI	기계	N	N	N	N	N	1297	4	2	0.31	367210911	285556	39.12	1296	1303	1277	1680	906	1293	1285.95	15.52	0	-18034	1340	1316	1300	1276	1260	1308	1268	1268	387	500	900	1	1	253668855	3290	-2.10	1.05	12	0.11	-619.00	1235.00	5878	20220616	-77.93	1207	20230426	7.46	2220	-41.58	20230207	1207	7.46	20230426	2220	-41.58	20230207	561	131.19	20221227	1.78	N	007460	500	1268 억	39366212	N	N	1379	N	N
72	20230619	120536	57	100.00	KOSPI	기계	N	N	N	N	N	1291	-2	5	-0.15	343170176	267006	36.58	1296	1303	1277	1680	906	1293	1285.25	15.52	0	-16399	1340	1316	1300	1276	1260	1308	1268	1268	387	500	900	1	1	253668855	3275	-2.09	1.05	12	0.11	-619.00	1235.00	5878	20220616	-78.04	1207	20230426	6.96	2220	-41.85	20230207	1207	6.96	20230426	2220	-41.85	20230207	561	130.12	20221227	1.78	N	007460	500	1268 억	39366212	N	N	1379	N	N
73	20230619	110147	57	100.00	KOSPI	기계	N	N	N	N	N	1288	-5	5	-0.39	312900748	243494	33.36	1296	1303	1277	1680	906	1293	1285.05	15.52	0	-20867	1340	1316	1300	1276	1260	1308	1268	1268	387	500	900	1	1	253668855	3267	-2.08	1.04	12	0.10	-619.00	1235.00	5878	20220616	-78.09	1207	20230426	6.71	2220	-41.98	20230207	1207	6.71	20230426	2220	-41.98	20230207	561	129.59	20221227	1.78	N	007460	500	1268 억	39366212	N	N	1379	N	N
74	20230619	100632	57	100.00	KOSPI	기계	N	N	N	N	N	1281	-12	5	-0.93	199348712	155057	21.24	1296	1303	1277	1680	906	1293	1285.65	15.52	0	-46680	1340	1316	1300	1276	1260	1308	1268	1268	387	500	900	1	1	253668855	3249	-2.07	1.04	12	0.06	-619.00	1235.00	5878	20220616	-78.21	1207	20230426	6.13	2220	-42.30	20230207	1207	6.13	20230426	2220	-42.30	20230207	561	128.34	20221227	1.78	N	007460	500	1268 억	39366212	N	N	1379	N	N
75	20230619	090221	57	100.00	KOSPI	기계	N	N	N	N	N	1298	5	2	0.39	9190408	7087	0.97	1296	1299	1296	1680	906	1293	1296.80	15.52	0	318	1340	1316	1300	1276	1260	1308	1268	1268	387	500	900	1	1	253668855	3293	-2.10	1.05	12	0.00	-619.00	1235.00	5878	20220616	-77.92	1207	20230426	7.54	2220	-41.53	20230207	1207	7.54	20230426	2220	-41.53	20230207	561	131.37	20221227	1.78	N	007460	500	1268 억	39366212	N	N	1379	N	N
76	20230616	161012	57	100.00	KOSPI	기계	N	N	N	N	N	1293	-2	5	-0.15	941885664	723641	74.21	1295	1324	1284	1683	907	1295	1301.61	15.54	0	-70988	1360	1327	1303	1270	1246	1315	1258	1268	388	500	900	1	1	253668855	3280	-2.09	1.05	12	0.29	-619.00	1235.00	6344	20220615	-79.62	1207	20230426	7.13	2220	-41.76	20230207	1207	7.13	20230426	2220	-41.76	20230207	561	130.48	20221227	1.79	N	007460	500	1268 억	39427227	N	N	1379	N	N
77	20230616	150600	57	100.00	KOSPI	기계	N	N	N	N	N	1287	-8	5	-0.62	864645889	663674	68.06	1295	1324	1284	1683	907	1295	1302.82	15.54	0	-62286	1360	1327	1303	1270	1246	1315	1258	1268	388	500	900	1	1	253668855	3265	-2.08	1.04	12	0.26	-619.00	1235.00	6344	20220615	-79.71	1207	20230426	6.63	2220	-42.03	20230207	1207	6.63	20230426	2220	-42.03	20230207	561	129.41	20221227	1.79	N	007460	500	1268 억	39427227	N	N	42	N	N
78	20230616	140941	57	100.00	KOSPI	기계	N	N	N	N	N	1293	-2	5	-0.15	707074335	541349	55.52	1295	1324	1286	1683	907	1295	1306.13	15.54	0	-32956	1360	1327	1303	1270	1246	1315	1258	1268	388	500	900	1	1	253668855	3280	-2.09	1.05	12	0.21	-619.00	1235.00	6344	20220615	-79.62	1207	20230426	7.13	2220	-41.76	20230207	1207	7.13	20230426	2220	-41.76	20230207	561	130.48	20221227	1.79	N	007460	500	1268 억	39427227	N	N	42	N	N
79	20230616	130913	57	100.00	KOSPI	기계	N	N	N	N	N	1301	6	2	0.46	642499198	491469	50.40	1295	1324	1286	1683	907	1295	1307.30	15.54	0	-20389	1360	1327	1303	1270	1246	1315	1258	1268	388	500	900	1	1	253668855	3300	-2.10	1.05	12	0.19	-619.00	1235.00	6344	20220615	-79.49	1207	20230426	7.79	2220	-41.40	20230207	1207	7.79	20230426	2220	-41.40	20230207	561	131.91	20221227	1.79	N	007460	500	1268 억	39427227	N	N	42	N	N
80	20230616	120633	57	100.00	KOSPI	기계	N	N	N	N	N	1302	7	2	0.54	550753046	420839	43.16	1295	1324	1286	1683	907	1295	1308.70	15.54	0	-10016	1360	1327	1303	1270	1246	1315	1258	1268	388	500	900	1	1	253668855	3303	-2.10	1.05	12	0.17	-619.00	1235.00	6344	20220615	-79.48	1207	20230426	7.87	2220	-41.35	20230207	1207	7.87	20230426	2220	-41.35	20230207	561	132.09	20221227	1.79	N	007460	500	1268 억	39427227	N	N	42	N	N
81	20230616	110109	57	100.00	KOSPI	기계	N	N	N	N	N	1306	11	2	0.85	508683672	388553	39.85	1295	1324	1286	1683	907	1295	1309.17	15.54	0	-8376	1360	1327	1303	1270	1246	1315	1258	1268	388	500	900	1	1	253668855	3313	-2.11	1.06	12	0.15	-619.00	1235.00	6344	20220615	-79.41	1207	20230426	8.20	2220	-41.17	20230207	1207	8.20	20230426	2220	-41.17	20230207	561	132.80	20221227	1.79	N	007460	500	1268 억	39427227	N	N	42	N	N
82	20230616	100628	57	100.00	KOSPI	기계	N	N	N	N	N	1309	14	2	1.08	362262738	277044	28.41	1295	1324	1286	1683	907	1295	1307.60	15.54	0	-23966	1360	1327	1303	1270	1246	1315	1258	1268	388	500	900	1	1	253668855	3321	-2.11	1.06	12	0.11	-619.00	1235.00	6344	20220615	-79.37	1207	20230426	8.45	2220	-41.04	20230207	1207	8.45	20230426	2220	-41.04	20230207	561	133.33	20221227	1.79	N	007460	500	1268 억	39427227	N	N	42	N	N
83	20230616	090302	57	100.00	KOSPI	기계	N	N	N	N	N	1287	-8	5	-0.62	41838202	32414	3.32	1295	1309	1286	1683	907	1295	1290.74	15.54	0	4453	1360	1327	1303	1270	1246	1315	1258	1268	388	500	900	1	1	253668855	3265	-2.08	1.04	12	0.01	-619.00	1235.00	6344	20220615	-79.71	1207	20230426	6.63	2220	-42.03	20230207	1207	6.63	20230426	2220	-42.03	20230207	561	129.41	20221227	1.79	N	007460	500	1268 억	39427227	N	N	42	N	N
84	20230615	150543	57	100.00	KOSPI	기계	N	N	N	N	N	1282	-38	5	-2.88	1132663083	872720	69.71	1322	1336	1279	1716	924	1320	1297.85	15.57	0	-44401	1401	1360	1336	1295	1271	1348	1283	1268	396	500	920	1	1	253668855	3252	-2.07	1.04	12	0.34	-619.00	1235.00	6344	20220615	-79.79	1207	20230426	6.21	2220	-42.25	20230207	1207	6.21	20230426	2220	-42.25	20230207	561	128.52	20221227	1.80	N	007460	500	1268 억	39501261	N	N	101	N	N
85	20230615	140816	57	100.00	KOSPI	기계	N	N	N	N	N	1298	-22	5	-1.67	964352614	741861	59.26	1322	1336	1280	1716	924	1320	1299.91	15.57	0	-45705	1401	1360	1336	1295	1271	1348	1283	1268	396	500	920	1	1	253668855	3293	-2.10	1.05	12	0.29	-619.00	1235.00	6344	20220615	-79.54	1207	20230426	7.54	2220	-41.53	20230207	1207	7.54	20230426	2220	-41.53	20230207	561	131.37	20221227	1.80	N	007460	500	1268 억	39501261	N	N	101	N	N
86	20230615	130438	57	100.00	KOSPI	기계	N	N	N	N	N	1294	-26	5	-1.97	778646338	597526	47.73	1322	1336	1281	1716	924	1320	1303.12	15.57	0	-35888	1401	1360	1336	1295	1271	1348	1283	1268	396	500	920	1	1	253668855	3282	-2.09	1.05	12	0.24	-619.00	1235.00	6344	20220615	-79.60	1207	20230426	7.21	2220	-41.71	20230207	1207	7.21	20230426	2220	-41.71	20230207	561	130.66	20221227	1.80	N	007460	500	1268 억	39501261	N	N	101	N	N
87	20230615	120614	57	100.00	KOSPI	기계	N	N	N	N	N	1292	-28	5	-2.12	674576292	516919	41.29	1322	1336	1281	1716	924	1320	1304.99	15.57	0	-47727	1401	1360	1336	1295	1271	1348	1283	1268	396	500	920	1	1	253668855	3277	-2.09	1.05	12	0.20	-619.00	1235.00	6344	20220615	-79.63	1207	20230426	7.04	2220	-41.80	20230207	1207	7.04	20230426	2220	-41.80	20230207	561	130.30	20221227	1.80	N	007460	500	1268 억	39501261	N	N	101	N	N
88	20230615	110734	57	100.00	KOSPI	기계	N	N	N	N	N	1302	-18	5	-1.36	411469787	313003	25.00	1322	1336	1300	1716	924	1320	1314.59	15.57	0	-88487	1401	1360	1336	1295	1271	1348	1283	1268	396	500	920	1	1	253668855	3303	-2.10	1.05	12	0.12	-619.00	1235.00	6344	20220615	-79.48	1207	20230426	7.87	2220	-41.35	20230207	1207	7.87	20230426	2220	-41.35	20230207	561	132.09	20221227	1.80	N	007460	500	1268 억	39501261	N	N	101	N	N
89	20230611	184520	57	100.00	KOSPI	기계	N	N	N	N	N	1404	12	2	0.86	1518744150	1077849	94.98	1397	1433	1396	1809	975	1392	1409.16	15.82	-84260	-70720	1449	1420	1406	1377	1363	1413	1370	1268	417	500	970	1	1	253668855	3562	-2.27	1.14	12	0.42	-619.00	1235.00	6344	20220615	-77.87	1207	20230426	16.32	2220	-36.76	20230207	1207	16.32	20230426	2220	-36.76	20230207	561	150.27	20221227	1.75	N	007460	500	1268 억	40124441	N	N	3618	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History