KissMeData/085310/price/prices-20230601.csv at 6b8558d535aa98f377bb729577ace2b107abb621

Files

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

36 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	160625	57	100.00	KOSPI	기계	N	N	N	N	N	1007	16	2	1.61	211582208	213966	62.50	991	1007	978	1288	694	991	988.86	2.61	0	41391	1033	1012	998	977	963	1005	970	400	297	500	690	1	1	79983352	805	7.51	0.66	12	0.27	134.00	1519.00	1240	20220811	-18.79	831	20220715	21.18	1050	-4.10	20230616	831	21.18	20230103	1240	-18.79	20220811	831	21.18	20220715	1.27	N	085310	500	399 억	2090382	N	N	6	N	N
3	20230630	150628	57	100.00	KOSPI	기계	N	N	N	N	N	1005	14	2	1.41	206267805	208681	60.95	991	1007	978	1288	694	991	988.43	2.61	0	41131	1033	1012	998	977	963	1005	970	400	297	500	690	1	1	79983352	804	7.50	0.66	12	0.26	134.00	1519.00	1240	20220811	-18.95	831	20220715	20.94	1050	-4.29	20230616	831	20.94	20230103	1240	-18.95	20220811	831	20.94	20220715	1.27	N	085310	500	399 억	2090382	N	N	6	N	N
4	20230630	140626	57	100.00	KOSPI	기계	N	N	N	N	N	998	7	2	0.71	179662328	182135	53.20	991	1000	978	1288	694	991	986.42	2.61	0	35805	1033	1012	998	977	963	1005	970	400	297	500	690	1	1	79983352	798	7.45	0.66	12	0.23	134.00	1519.00	1240	20220811	-19.52	831	20220715	20.10	1050	-4.95	20230616	831	20.10	20230103	1240	-19.52	20220811	831	20.10	20220715	1.27	N	085310	500	399 억	2090382	N	N	6	N	N
5	20230630	130628	57	100.00	KOSPI	기계	N	N	N	N	N	995	4	2	0.40	168308559	170743	49.87	991	996	978	1288	694	991	985.74	2.61	0	31571	1033	1012	998	977	963	1005	970	400	297	500	690	1	1	79983352	796	7.43	0.66	12	0.21	134.00	1519.00	1240	20220811	-19.76	831	20220715	19.74	1050	-5.24	20230616	831	19.74	20230103	1240	-19.76	20220811	831	19.74	20220715	1.27	N	085310	500	399 억	2090382	N	N	6	N	N
6	20230630	120624	57	100.00	KOSPI	기계	N	N	N	N	N	994	3	2	0.30	150848220	153171	44.74	991	996	978	1288	694	991	984.83	2.61	0	26316	1033	1012	998	977	963	1005	970	400	297	500	690	1	1	79983352	795	7.42	0.65	12	0.19	134.00	1519.00	1240	20220811	-19.84	831	20220715	19.61	1050	-5.33	20230616	831	19.61	20230103	1240	-19.84	20220811	831	19.61	20220715	1.27	N	085310	500	399 억	2090382	N	N	6	N	N
7	20230630	110627	57	100.00	KOSPI	기계	N	N	N	N	N	992	1	2	0.10	129968186	132117	38.59	991	994	978	1288	694	991	983.73	2.61	0	23188	1033	1012	998	977	963	1005	970	400	297	500	690	1	1	79983352	793	7.40	0.65	12	0.17	134.00	1519.00	1240	20220811	-20.00	831	20220715	19.37	1050	-5.52	20230616	831	19.37	20230103	1240	-20.00	20220811	831	19.37	20220715	1.27	N	085310	500	399 억	2090382	N	N	6	N	N
8	20230630	100627	57	100.00	KOSPI	기계	N	N	N	N	N	984	-7	5	-0.71	85446130	86823	25.36	991	994	978	1288	694	991	984.13	2.61	0	8806	1033	1012	998	977	963	1005	970	400	297	500	690	1	1	79983352	787	7.34	0.65	12	0.11	134.00	1519.00	1240	20220811	-20.65	831	20220715	18.41	1050	-6.29	20230616	831	18.41	20230103	1240	-20.65	20220811	831	18.41	20220715	1.27	N	085310	500	399 억	2090382	N	N	6	N	N
9	20230630	090628	57	100.00	KOSPI	기계	N	N	N	N	N	991	0	3	0.00	1815274	1833	0.54	991	991	988	1288	694	991	990.27	2.61	0	-17	1033	1012	998	977	963	1005	970	400	297	500	690	1	1	79983352	793	7.40	0.65	12	0.00	134.00	1519.00	1240	20220811	-20.08	831	20220715	19.25	1050	-5.62	20230616	831	19.25	20230103	1240	-20.08	20220811	831	19.25	20220715	1.27	N	085310	500	399 억	2090382	N	N	6	N	N
10	20230629	160627	57	100.00	KOSPI	기계	N	N	N	N	N	991	-13	5	-1.29	339149141	341920	145.00	1005	1019	984	1305	703	1004	991.90	2.60	0	11807	1028	1016	1006	994	984	1022	1000	400	301	500	700	1	1	79983352	793	7.40	0.65	12	0.43	134.00	1519.00	1240	20220811	-20.08	831	20220715	19.25	1050	-5.62	20230616	831	19.25	20230103	1240	-20.08	20220811	831	19.25	20220715	1.33	N	085310	500	399 억	2078818	N	N	6	N	N
11	20230629	150624	57	100.00	KOSPI	기계	N	N	N	N	N	985	-19	5	-1.89	326025646	328628	139.36	1005	1019	984	1305	703	1004	992.08	2.60	0	11952	1028	1016	1006	994	984	1022	1000	400	301	500	700	1	1	79983352	788	7.35	0.65	12	0.41	134.00	1519.00	1240	20220811	-20.56	831	20220715	18.53	1050	-6.19	20230616	831	18.53	20230103	1240	-20.56	20220811	831	18.53	20220715	1.33	N	085310	500	399 억	2078818	N	N	1	N	N
12	20230629	140623	57	100.00	KOSPI	기계	N	N	N	N	N	988	-16	5	-1.59	284963158	286972	121.70	1005	1019	985	1305	703	1004	993.00	2.60	0	6027	1028	1016	1006	994	984	1022	1000	400	301	500	700	1	1	79983352	790	7.37	0.65	12	0.36	134.00	1519.00	1240	20220811	-20.32	831	20220715	18.89	1050	-5.90	20230616	831	18.89	20230103	1240	-20.32	20220811	831	18.89	20220715	1.33	N	085310	500	399 억	2078818	N	N	1	N	N
13	20230629	130623	57	100.00	KOSPI	기계	N	N	N	N	N	992	-12	5	-1.20	279273301	281232	119.26	1005	1019	985	1305	703	1004	993.04	2.60	0	6796	1028	1016	1006	994	984	1022	1000	400	301	500	700	1	1	79983352	793	7.40	0.65	12	0.35	134.00	1519.00	1240	20220811	-20.00	831	20220715	19.37	1050	-5.52	20230616	831	19.37	20230103	1240	-20.00	20220811	831	19.37	20220715	1.33	N	085310	500	399 억	2078818	N	N	1	N	N
14	20230629	120625	57	100.00	KOSPI	기계	N	N	N	N	N	992	-12	5	-1.20	229838599	231198	98.05	1005	1019	985	1305	703	1004	994.12	2.60	0	8250	1028	1016	1006	994	984	1022	1000	400	301	500	700	1	1	79983352	793	7.40	0.65	12	0.29	134.00	1519.00	1240	20220811	-20.00	831	20220715	19.37	1050	-5.52	20230616	831	19.37	20230103	1240	-20.00	20220811	831	19.37	20220715	1.33	N	085310	500	399 억	2078818	N	N	1	N	N
15	20230629	110625	57	100.00	KOSPI	기계	N	N	N	N	N	988	-16	5	-1.59	142658952	142923	60.61	1005	1019	988	1305	703	1004	998.15	2.60	0	-14870	1028	1016	1006	994	984	1022	1000	400	301	500	700	1	1	79983352	790	7.37	0.65	12	0.18	134.00	1519.00	1240	20220811	-20.32	831	20220715	18.89	1050	-5.90	20230616	831	18.89	20230103	1240	-20.32	20220811	831	18.89	20220715	1.33	N	085310	500	399 억	2078818	N	N	1	N	N
16	20230629	100626	57	100.00	KOSPI	기계	N	N	N	N	N	1010	6	2	0.60	71280253	71129	30.16	1005	1019	997	1305	703	1004	1002.13	2.60	0	-2066	1028	1016	1006	994	984	1022	1000	400	301	500	700	1	1	79983352	808	7.54	0.66	12	0.09	134.00	1519.00	1240	20220811	-18.55	831	20220715	21.54	1050	-3.81	20230616	831	21.54	20230103	1240	-18.55	20220811	831	21.54	20220715	1.33	N	085310	500	399 억	2078818	N	N	1	N	N
17	20230629	090609	57	100.00	KOSPI	기계	N	N	N	N	N	1003	-1	5	-0.10	12082416	12038	5.11	1005	1019	1000	1305	703	1004	1003.69	2.60	0	-2905	1028	1016	1006	994	984	1022	1000	400	301	500	700	1	1	79983352	802	7.49	0.66	12	0.02	134.00	1519.00	1240	20220811	-19.11	831	20220715	20.70	1050	-4.48	20230616	831	20.70	20230103	1240	-19.11	20220811	831	20.70	20220715	1.33	N	085310	500	399 억	2078818	N	N	1	N	N
18	20230628	160617	57	100.00	KOSPI	기계	N	N	N	N	N	1004	5	2	0.50	236206953	234793	72.00	1000	1018	996	1298	700	999	1006.02	2.61	0	-6813	1048	1023	1006	981	964	1015	973	400	299	500	690	1	1	79983352	803	7.49	0.66	12	0.29	134.00	1519.00	1240	20220811	-19.03	831	20220715	20.82	1050	-4.38	20230616	831	20.82	20230103	1240	-19.03	20220811	831	20.82	20220715	1.35	N	085310	500	399 억	2085646	N	N	1	N	N
19	20230628	150622	57	100.00	KOSPI	기계	N	N	N	N	N	1004	5	2	0.50	218449619	217092	66.57	1000	1018	996	1298	700	999	1006.25	2.61	0	-7045	1048	1023	1006	981	964	1015	973	400	299	500	690	1	1	79983352	803	7.49	0.66	12	0.27	134.00	1519.00	1240	20220811	-19.03	831	20220715	20.82	1050	-4.38	20230616	831	20.82	20230103	1240	-19.03	20220811	831	20.82	20220715	1.35	N	085310	500	399 억	2085646	N	N	5	N	N
20	20230628	140619	57	100.00	KOSPI	기계	N	N	N	N	N	1003	4	2	0.40	191431607	190186	58.32	1000	1018	996	1298	700	999	1006.55	2.61	0	-16784	1048	1023	1006	981	964	1015	973	400	299	500	690	1	1	79983352	802	7.49	0.66	12	0.24	134.00	1519.00	1240	20220811	-19.11	831	20220715	20.70	1050	-4.48	20230616	831	20.70	20230103	1240	-19.11	20220811	831	20.70	20220715	1.35	N	085310	500	399 억	2085646	N	N	5	N	N
21	20230628	130620	57	100.00	KOSPI	기계	N	N	N	N	N	1010	11	2	1.10	168067339	166957	51.19	1000	1018	996	1298	700	999	1006.65	2.61	0	-19057	1048	1023	1006	981	964	1015	973	400	299	500	690	1	1	79983352	808	7.54	0.66	12	0.21	134.00	1519.00	1240	20220811	-18.55	831	20220715	21.54	1050	-3.81	20230616	831	21.54	20230103	1240	-18.55	20220811	831	21.54	20220715	1.35	N	085310	500	399 억	2085646	N	N	5	N	N
22	20230628	120612	57	100.00	KOSPI	기계	N	N	N	N	N	1018	19	2	1.90	133139175	132469	40.62	1000	1018	996	1298	700	999	1005.06	2.61	0	-14137	1048	1023	1006	981	964	1015	973	400	299	500	690	1	1	79983352	814	7.60	0.67	12	0.17	134.00	1519.00	1240	20220811	-17.90	831	20220715	22.50	1050	-3.05	20230616	831	22.50	20230103	1240	-17.90	20220811	831	22.50	20220715	1.35	N	085310	500	399 억	2085646	N	N	5	N	N
23	20230628	110624	57	100.00	KOSPI	기계	N	N	N	N	N	1007	8	2	0.80	89689226	89528	27.45	1000	1012	996	1298	700	999	1001.80	2.61	0	-11220	1048	1023	1006	981	964	1015	973	400	299	500	690	1	1	79983352	805	7.51	0.66	12	0.11	134.00	1519.00	1240	20220811	-18.79	831	20220715	21.18	1050	-4.10	20230616	831	21.18	20230103	1240	-18.79	20220811	831	21.18	20220715	1.35	N	085310	500	399 억	2085646	N	N	5	N	N
24	20230628	100624	57	100.00	KOSPI	기계	N	N	N	N	N	1003	4	2	0.40	63523144	63419	19.45	1000	1012	996	1298	700	999	1001.64	2.61	0	-14992	1048	1023	1006	981	964	1015	973	400	299	500	690	1	1	79983352	802	7.49	0.66	12	0.08	134.00	1519.00	1240	20220811	-19.11	831	20220715	20.70	1050	-4.48	20230616	831	20.70	20230103	1240	-19.11	20220811	831	20.70	20220715	1.35	N	085310	500	399 억	2085646	N	N	5	N	N
25	20230628	090621	57	100.00	KOSPI	기계	N	N	N	N	N	999	0	3	0.00	27401886	27430	8.41	1000	1001	997	1298	700	999	998.98	2.61	0	-17589	1048	1023	1006	981	964	1015	973	400	299	500	690	1	1	79983352	799	7.46	0.66	12	0.03	134.00	1519.00	1240	20220811	-19.44	831	20220715	20.22	1050	-4.86	20230616	831	20.22	20230103	1240	-19.44	20220811	831	20.22	20220715	1.35	N	085310	500	399 억	2085646	N	N	5	N	N
26	20230627	160621	57	100.00	KOSPI	기계	N	N	N	N	N	999	-13	5	-1.28	327172691	325018	78.37	1013	1031	989	1315	709	1012	1006.61	2.66	0	-37432	1048	1030	1001	983	954	1039	992	400	303	500	700	1	1	79983352	799	7.46	0.66	12	0.41	134.00	1519.00	1240	20220811	-19.44	810	20220624	23.33	1050	-4.86	20230616	831	20.22	20230103	1240	-19.44	20220811	831	20.22	20220715	1.29	N	085310	500	399 억	2129445	N	N	5	N	N
27	20230627	150625	57	100.00	KOSPI	기계	N	N	N	N	N	997	-15	5	-1.48	317250539	315079	75.97	1013	1031	989	1315	709	1012	1006.88	2.66	0	-34837	1048	1030	1001	983	954	1039	992	400	303	500	700	1	1	79983352	797	7.44	0.66	12	0.39	134.00	1519.00	1240	20220811	-19.60	810	20220624	23.09	1050	-5.05	20230616	831	19.98	20230103	1240	-19.60	20220811	831	19.98	20220715	1.29	N	085310	500	399 억	2129445	N	N	26	N	N
28	20230627	140632	57	100.00	KOSPI	기계	N	N	N	N	N	1000	-12	5	-1.19	247370927	244723	59.01	1013	1031	998	1315	709	1012	1010.82	2.66	0	-43180	1048	1030	1001	983	954	1039	992	400	303	500	700	1	1	79983352	800	7.46	0.66	12	0.31	134.00	1519.00	1240	20220811	-19.35	810	20220624	23.46	1050	-4.76	20230616	831	20.34	20230103	1240	-19.35	20220811	831	20.34	20220715	1.29	N	085310	500	399 억	2129445	N	N	26	N	N
29	20230627	130630	57	100.00	KOSPI	기계	N	N	N	N	N	1004	-8	5	-0.79	232019796	229380	55.31	1013	1031	998	1315	709	1012	1011.51	2.66	0	-39004	1048	1030	1001	983	954	1039	992	400	303	500	700	1	1	79983352	803	7.49	0.66	12	0.29	134.00	1519.00	1240	20220811	-19.03	810	20220624	23.95	1050	-4.38	20230616	831	20.82	20230103	1240	-19.03	20220811	831	20.82	20220715	1.29	N	085310	500	399 억	2129445	N	N	26	N	N
30	20230627	120632	57	100.00	KOSPI	기계	N	N	N	N	N	1000	-12	5	-1.19	213976755	211327	50.96	1013	1031	998	1315	709	1012	1012.54	2.66	0	-36973	1048	1030	1001	983	954	1039	992	400	303	500	700	1	1	79983352	800	7.46	0.66	12	0.26	134.00	1519.00	1240	20220811	-19.35	810	20220624	23.46	1050	-4.76	20230616	831	20.34	20230103	1240	-19.35	20220811	831	20.34	20220715	1.29	N	085310	500	399 억	2129445	N	N	26	N	N
31	20230627	110635	57	100.00	KOSPI	기계	N	N	N	N	N	1007	-5	5	-0.49	176170764	173601	41.86	1013	1031	1006	1315	709	1012	1014.82	2.66	0	-27100	1048	1030	1001	983	954	1039	992	400	303	500	700	1	1	79983352	805	7.51	0.66	12	0.22	134.00	1519.00	1240	20220811	-18.79	810	20220624	24.32	1050	-4.10	20230616	831	21.18	20230103	1240	-18.79	20220811	831	21.18	20220715	1.29	N	085310	500	399 억	2129445	N	N	26	N	N
32	20230627	100618	57	100.00	KOSPI	기계	N	N	N	N	N	1015	3	2	0.30	143826694	141580	34.14	1013	1031	1006	1315	709	1012	1015.90	2.66	0	-16924	1048	1030	1001	983	954	1039	992	400	303	500	700	1	1	79983352	812	7.57	0.67	12	0.18	134.00	1519.00	1240	20220811	-18.15	810	20220624	25.31	1050	-3.33	20230616	831	22.14	20230103	1240	-18.15	20220811	831	22.14	20220715	1.29	N	085310	500	399 억	2129445	N	N	26	N	N
33	20230627	090622	57	100.00	KOSPI	기계	N	N	N	N	N	1012	0	3	0.00	46811978	46108	11.12	1013	1020	1008	1315	709	1012	1015.34	2.66	0	-7386	1048	1030	1001	983	954	1039	992	400	303	500	700	1	1	79983352	809	7.55	0.67	12	0.06	134.00	1519.00	1240	20220811	-18.39	810	20220624	24.94	1050	-3.62	20230616	831	21.78	20230103	1240	-18.39	20220811	831	21.78	20220715	1.29	N	085310	500	399 억	2129445	N	N	26	N	N
34	20230626	160619	57	100.00	KOSPI	기계	N	N	N	N	N	1012	28	2	2.85	414886122	414214	81.80	984	1019	972	1279	689	984	1001.66	2.58	0	61633	1020	1001	985	966	950	994	959	400	295	500	680	1	1	79983352	809	7.55	0.67	12	0.52	134.00	1519.00	1240	20220811	-18.39	810	20220624	24.94	1050	-3.62	20230616	831	21.78	20230103	1240	-18.39	20220811	831	21.78	20220715	1.34	N	085310	500	399 억	2065684	N	N	26	N	N
35	20230626	150624	57	100.00	KOSPI	기계	N	N	N	N	N	1009	25	2	2.54	344539108	344306	67.99	984	1019	972	1279	689	984	1000.73	2.58	0	29467	1020	1001	985	966	950	994	959	400	295	500	680	1	1	79983352	807	7.53	0.66	12	0.43	134.00	1519.00	1240	20220811	-18.63	810	20220624	24.57	1050	-3.90	20230616	831	21.42	20230103	1240	-18.63	20220811	831	21.42	20220715	1.34	N	085310	500	399 억	2065684	N	N	108	N	N
36	20230626	140624	57	100.00	KOSPI	기계	N	N	N	N	N	1011	27	2	2.74	320999399	321031	63.40	984	1019	972	1279	689	984	999.95	2.58	0	24095	1020	1001	985	966	950	994	959	400	295	500	680	1	1	79983352	809	7.54	0.67	12	0.40	134.00	1519.00	1240	20220811	-18.47	810	20220624	24.81	1050	-3.71	20230616	831	21.66	20230103	1240	-18.47	20220811	831	21.66	20220715	1.34	N	085310	500	399 억	2065684	N	N	108	N	N
37	20230626	130621	57	100.00	KOSPI	기계	N	N	N	N	N	1006	22	2	2.24	299926956	300132	59.27	984	1019	972	1279	689	984	999.37	2.58	0	21187	1020	1001	985	966	950	994	959	400	295	500	680	1	1	79983352	805	7.51	0.66	12	0.38	134.00	1519.00	1240	20220811	-18.87	810	20220624	24.20	1050	-4.19	20230616	831	21.06	20230103	1240	-18.87	20220811	831	21.06	20220715	1.34	N	085310	500	399 억	2065684	N	N	108	N	N
38	20230626	120620	57	100.00	KOSPI	기계	N	N	N	N	N	1002	18	2	1.83	251385521	251621	49.69	984	1019	972	1279	689	984	999.12	2.58	0	-5473	1020	1001	985	966	950	994	959	400	295	500	680	1	1	79983352	801	7.48	0.66	12	0.31	134.00	1519.00	1240	20220811	-19.19	810	20220624	23.70	1050	-4.57	20230616	831	20.58	20230103	1240	-19.19	20220811	831	20.58	20220715	1.34	N	085310	500	399 억	2065684	N	N	108	N	N
39	20230626	110620	57	100.00	KOSPI	기계	N	N	N	N	N	1006	22	2	2.24	227934524	228237	45.07	984	1019	972	1279	689	984	998.74	2.58	0	-7819	1020	1001	985	966	950	994	959	400	295	500	680	1	1	79983352	805	7.51	0.66	12	0.29	134.00	1519.00	1240	20220811	-18.87	810	20220624	24.20	1050	-4.19	20230616	831	21.06	20230103	1240	-18.87	20220811	831	21.06	20220715	1.34	N	085310	500	399 억	2065684	N	N	108	N	N
40	20230626	100619	57	100.00	KOSPI	기계	N	N	N	N	N	1002	18	2	1.83	120575285	121778	24.05	984	1005	972	1279	689	984	990.17	2.58	0	-11038	1020	1001	985	966	950	994	959	400	295	500	680	1	1	79983352	801	7.48	0.66	12	0.15	134.00	1519.00	1240	20220811	-19.19	810	20220624	23.70	1050	-4.57	20230616	831	20.58	20230103	1240	-19.19	20220811	831	20.58	20220715	1.34	N	085310	500	399 억	2065684	N	N	108	N	N
41	20230626	090621	57	100.00	KOSPI	기계	N	N	N	N	N	974	-10	5	-1.02	20144064	20620	4.07	984	984	972	1279	689	984	976.56	2.58	0	1723	1020	1001	985	966	950	994	959	400	295	500	680	1	1	79983352	779	7.27	0.64	12	0.03	134.00	1519.00	1240	20220811	-21.45	810	20220624	20.25	1050	-7.24	20230616	831	17.21	20230103	1240	-21.45	20220811	831	17.21	20220715	1.34	N	085310	500	399 억	2065684	N	N	108	N	N
42	20230623	171539	57	100.00	KOSPI	기계	N	N	N	N	N	984	-12	5	-1.20	497569445	505340	85.10	997	1004	969	1294	698	996	984.63	2.59	0	479	1030	1012	1004	986	978	1009	983	400	298	500	690	1	1	79983352	787	7.34	0.65	12	0.63	134.00	1519.00	1240	20220811	-20.65	810	20220624	21.48	1050	-6.29	20230616	831	18.41	20230103	1240	-20.65	20220811	810	21.48	20220624	1.35	N	085310	500	399 억	2068468	N	N	108	N	N
43	20230623	140515	57	100.00	KOSPI	기계	N	N	N	N	N	975	-21	5	-2.11	406789012	412807	69.52	997	1004	969	1294	698	996	985.42	2.59	0	-4363	1030	1012	1004	986	978	1009	983	400	298	500	690	1	1	79983352	780	7.28	0.64	12	0.52	134.00	1519.00	1240	20220811	-21.37	810	20220624	20.37	1050	-7.14	20230616	831	17.33	20230103	1240	-21.37	20220811	810	20.37	20220624	1.35	N	085310	500	399 억	2068468	N	N	28	N	N
44	20230622	160748	57	100.00	KOSPI	기계	N	N	N	N	N	996	-30	5	-2.92	595370870	592399	51.45	1021	1022	996	1333	719	1026	1004.96	2.73	0	-97379	1073	1049	1024	1000	975	1061	1012	400	307	500	710	1	1	79983352	797	7.43	0.66	12	0.74	134.00	1519.00	1240	20220811	-19.68	810	20220624	22.96	1050	-5.14	20230616	831	19.86	20230103	1240	-19.68	20220811	810	22.96	20220624	1.43	N	085310	500	399 억	2185265	N	N	28	N	N
45	20230622	150711	57	100.00	KOSPI	기계	N	N	N	N	N	997	-29	5	-2.83	557038897	553947	48.11	1021	1022	997	1333	719	1026	1005.52	2.73	0	-98330	1073	1049	1024	1000	975	1061	1012	400	307	500	710	1	1	79983352	797	7.44	0.66	12	0.69	134.00	1519.00	1240	20220811	-19.60	810	20220624	23.09	1050	-5.05	20230616	831	19.98	20230103	1240	-19.60	20220811	810	23.09	20220624	1.43	N	085310	500	399 억	2185265	N	N	1187	N	N
46	20230622	140550	57	100.00	KOSPI	기계	N	N	N	N	N	1005	-21	5	-2.05	446205887	443357	38.51	1021	1022	999	1333	719	1026	1006.35	2.73	0	-88317	1073	1049	1024	1000	975	1061	1012	400	307	500	710	1	1	79983352	804	7.50	0.66	12	0.55	134.00	1519.00	1240	20220811	-18.95	810	20220624	24.07	1050	-4.29	20230616	831	20.94	20230103	1240	-18.95	20220811	810	24.07	20220624	1.43	N	085310	500	399 억	2185265	N	N	1187	N	N
47	20230622	130222	57	100.00	KOSPI	기계	N	N	N	N	N	1004	-22	5	-2.14	429830582	427037	37.09	1021	1022	999	1333	719	1026	1006.47	2.73	0	-86015	1073	1049	1024	1000	975	1061	1012	400	307	500	710	1	1	79983352	803	7.49	0.66	12	0.53	134.00	1519.00	1240	20220811	-19.03	810	20220624	23.95	1050	-4.38	20230616	831	20.82	20230103	1240	-19.03	20220811	810	23.95	20220624	1.43	N	085310	500	399 억	2185265	N	N	1187	N	N
48	20230622	120729	57	100.00	KOSPI	기계	N	N	N	N	N	1002	-24	5	-2.34	391601791	388824	33.77	1021	1022	999	1333	719	1026	1007.06	2.73	0	-73119	1073	1049	1024	1000	975	1061	1012	400	307	500	710	1	1	79983352	801	7.48	0.66	12	0.49	134.00	1519.00	1240	20220811	-19.19	810	20220624	23.70	1050	-4.57	20230616	831	20.58	20230103	1240	-19.19	20220811	810	23.70	20220624	1.43	N	085310	500	399 억	2185265	N	N	1187	N	N
49	20230622	110613	57	100.00	KOSPI	기계	N	N	N	N	N	1003	-23	5	-2.24	316152402	313637	27.24	1021	1022	999	1333	719	1026	1007.92	2.73	0	-48073	1073	1049	1024	1000	975	1061	1012	400	307	500	710	1	1	79983352	802	7.49	0.66	12	0.39	134.00	1519.00	1240	20220811	-19.11	810	20220624	23.83	1050	-4.48	20230616	831	20.70	20230103	1240	-19.11	20220811	810	23.83	20220624	1.43	N	085310	500	399 억	2185265	N	N	1187	N	N
50	20230622	100142	57	100.00	KOSPI	기계	N	N	N	N	N	1008	-18	5	-1.75	230814312	228500	19.85	1021	1022	1001	1333	719	1026	1010.01	2.73	0	-38389	1073	1049	1024	1000	975	1061	1012	400	307	500	710	1	1	79983352	806	7.52	0.66	12	0.29	134.00	1519.00	1240	20220811	-18.71	810	20220624	24.44	1050	-4.00	20230616	831	21.30	20230103	1240	-18.71	20220811	810	24.44	20220624	1.43	N	085310	500	399 억	2185265	N	N	1187	N	N
51	20230622	090540	57	100.00	KOSPI	기계	N	N	N	N	N	1006	-20	5	-1.95	76585984	75736	6.58	1021	1022	1003	1333	719	1026	1010.89	2.73	0	-13244	1073	1049	1024	1000	975	1061	1012	400	307	500	710	1	1	79983352	805	7.51	0.66	12	0.09	134.00	1519.00	1240	20220811	-18.87	810	20220624	24.20	1050	-4.19	20230616	831	21.06	20230103	1240	-18.87	20220811	810	24.20	20220624	1.43	N	085310	500	399 억	2185265	N	N	1187	N	N
52	20230621	160335	57	100.00	KOSPI	기계	N	N	N	N	N	1026	26	2	2.60	1171924038	1140251	175.24	1007	1048	999	1300	700	1000	1027.78	2.62	0	53956	1030	1014	1003	987	976	1009	982	400	300	500	700	1	1	79983352	821	7.66	0.68	12	1.43	134.00	1519.00	1240	20220811	-17.26	810	20220624	26.67	1050	-2.29	20230616	831	23.47	20230103	1240	-17.26	20220811	810	26.67	20220624	1.46	N	085310	500	399 억	2093670	N	N	1187	N	N
53	20230621	150840	57	100.00	KOSPI	기계	N	N	N	N	N	1028	28	2	2.80	1130734697	1100138	169.08	1007	1048	999	1300	700	1000	1027.81	2.62	0	53555	1030	1014	1003	987	976	1009	982	400	300	500	700	1	1	79983352	822	7.67	0.68	12	1.38	134.00	1519.00	1240	20220811	-17.10	810	20220624	26.91	1050	-2.10	20230616	831	23.71	20230103	1240	-17.10	20220811	810	26.91	20220624	1.46	N	085310	500	399 억	2093670	N	N	31	N	N
54	20230621	140158	57	100.00	KOSPI	기계	N	N	N	N	N	1027	27	2	2.70	1017415638	989763	152.11	1007	1048	999	1300	700	1000	1027.94	2.62	0	55200	1030	1014	1003	987	976	1009	982	400	300	500	700	1	1	79983352	821	7.66	0.68	12	1.24	134.00	1519.00	1240	20220811	-17.18	810	20220624	26.79	1050	-2.19	20230616	831	23.59	20230103	1240	-17.18	20220811	810	26.79	20220624	1.46	N	085310	500	399 억	2093670	N	N	31	N	N
55	20230621	130108	57	100.00	KOSPI	기계	N	N	N	N	N	1034	34	2	3.40	921517845	897019	137.86	1007	1048	999	1300	700	1000	1027.31	2.62	0	40725	1030	1014	1003	987	976	1009	982	400	300	500	700	1	1	79983352	827	7.72	0.68	12	1.12	134.00	1519.00	1240	20220811	-16.61	810	20220624	27.65	1050	-1.52	20230616	831	24.43	20230103	1240	-16.61	20220811	810	27.65	20220624	1.46	N	085310	500	399 억	2093670	N	N	31	N	N
56	20230621	120711	57	100.00	KOSPI	기계	N	N	N	N	N	1036	36	2	3.60	828756280	807354	124.08	1007	1048	999	1300	700	1000	1026.51	2.62	0	36409	1030	1014	1003	987	976	1009	982	400	300	500	700	1	1	79983352	829	7.73	0.68	12	1.01	134.00	1519.00	1240	20220811	-16.45	810	20220624	27.90	1050	-1.33	20230616	831	24.67	20230103	1240	-16.45	20220811	810	27.90	20220624	1.46	N	085310	500	399 억	2093670	N	N	31	N	N
57	20230621	110705	57	100.00	KOSPI	기계	N	N	N	N	N	1022	22	2	2.20	529991366	519052	79.77	1007	1038	999	1300	700	1000	1021.08	2.62	0	-16160	1030	1014	1003	987	976	1009	982	400	300	500	700	1	1	79983352	817	7.63	0.67	12	0.65	134.00	1519.00	1240	20220811	-17.58	810	20220624	26.17	1050	-2.67	20230616	831	22.98	20230103	1240	-17.58	20220811	810	26.17	20220624	1.46	N	085310	500	399 억	2093670	N	N	31	N	N
58	20230621	100736	57	100.00	KOSPI	기계	N	N	N	N	N	1025	25	2	2.50	370945872	363449	55.86	1007	1038	999	1300	700	1000	1020.63	2.62	0	-19664	1030	1014	1003	987	976	1009	982	400	300	500	700	1	1	79983352	820	7.65	0.67	12	0.45	134.00	1519.00	1240	20220811	-17.34	810	20220624	26.54	1050	-2.38	20230616	831	23.35	20230103	1240	-17.34	20220811	810	26.54	20220624	1.46	N	085310	500	399 억	2093670	N	N	31	N	N
59	20230621	090915	57	100.00	KOSPI	기계	N	N	N	N	N	1001	1	2	0.10	18216626	18150	2.79	1007	1008	999	1300	700	1000	1003.67	2.62	0	-3934	1030	1014	1003	987	976	1009	982	400	300	500	700	1	1	79983352	801	7.47	0.66	12	0.02	134.00	1519.00	1240	20220811	-19.27	810	20220624	23.58	1050	-4.67	20230616	831	20.46	20230103	1240	-19.27	20220811	810	23.58	20220624	1.46	N	085310	500	399 억	2093670	N	N	31	N	N
60	20230620	160744	57	100.00	KOSPI	기계	N	N	N	N	N	1000	-10	5	-0.99	645957496	645132	75.93	1013	1019	992	1313	707	1010	1001.28	2.59	0	28353	1038	1024	1013	999	988	1018	993	400	303	500	700	1	1	79983352	800	7.46	0.66	12	0.81	134.00	1519.00	1240	20220811	-19.35	810	20220624	23.46	1050	-4.76	20230616	831	20.34	20230103	1240	-19.35	20220811	810	23.46	20220624	1.34	N	085310	500	399 억	2072502	N	N	31	N	N
61	20230620	150536	57	100.00	KOSPI	기계	N	N	N	N	N	1000	-10	5	-0.99	583003112	582280	68.53	1013	1019	992	1313	707	1010	1001.24	2.59	0	32085	1038	1024	1013	999	988	1018	993	400	303	500	700	1	1	79983352	800	7.46	0.66	12	0.73	134.00	1519.00	1240	20220811	-19.35	810	20220624	23.46	1050	-4.76	20230616	831	20.34	20230103	1240	-19.35	20220811	810	23.46	20220624	1.34	N	085310	500	399 억	2072502	N	N	44	N	N
62	20230620	140600	57	100.00	KOSPI	기계	N	N	N	N	N	1002	-8	5	-0.79	557706286	556991	65.55	1013	1019	992	1313	707	1010	1001.28	2.59	0	27769	1038	1024	1013	999	988	1018	993	400	303	500	700	1	1	79983352	801	7.48	0.66	12	0.70	134.00	1519.00	1240	20220811	-19.19	810	20220624	23.70	1050	-4.57	20230616	831	20.58	20230103	1240	-19.19	20220811	810	23.70	20220624	1.34	N	085310	500	399 억	2072502	N	N	44	N	N
63	20230620	130251	57	100.00	KOSPI	기계	N	N	N	N	N	1004	-6	5	-0.59	500259777	499620	58.80	1013	1019	992	1313	707	1010	1001.28	2.59	0	27867	1038	1024	1013	999	988	1018	993	400	303	500	700	1	1	79983352	803	7.49	0.66	12	0.62	134.00	1519.00	1240	20220811	-19.03	810	20220624	23.95	1050	-4.38	20230616	831	20.82	20230103	1240	-19.03	20220811	810	23.95	20220624	1.34	N	085310	500	399 억	2072502	N	N	44	N	N
64	20230620	120208	57	100.00	KOSPI	기계	N	N	N	N	N	1000	-10	5	-0.99	459182031	458709	53.99	1013	1019	992	1313	707	1010	1001.03	2.59	0	12834	1038	1024	1013	999	988	1018	993	400	303	500	700	1	1	79983352	800	7.46	0.66	12	0.57	134.00	1519.00	1240	20220811	-19.35	810	20220624	23.46	1050	-4.76	20230616	831	20.34	20230103	1240	-19.35	20220811	810	23.46	20220624	1.34	N	085310	500	399 억	2072502	N	N	44	N	N
65	20230620	110459	57	100.00	KOSPI	기계	N	N	N	N	N	1000	-10	5	-0.99	442188640	441728	51.99	1013	1019	992	1313	707	1010	1001.04	2.59	0	14585	1038	1024	1013	999	988	1018	993	400	303	500	700	1	1	79983352	800	7.46	0.66	12	0.55	134.00	1519.00	1240	20220811	-19.35	810	20220624	23.46	1050	-4.76	20230616	831	20.34	20230103	1240	-19.35	20220811	810	23.46	20220624	1.34	N	085310	500	399 억	2072502	N	N	44	N	N
66	20230620	100523	57	100.00	KOSPI	기계	N	N	N	N	N	1003	-7	5	-0.69	349916643	349552	41.14	1013	1019	992	1313	707	1010	1001.04	2.59	0	6695	1038	1024	1013	999	988	1018	993	400	303	500	700	1	1	79983352	802	7.49	0.66	12	0.44	134.00	1519.00	1240	20220811	-19.11	810	20220624	23.83	1050	-4.48	20230616	831	20.70	20230103	1240	-19.11	20220811	810	23.83	20220624	1.34	N	085310	500	399 억	2072502	N	N	44	N	N
67	20230620	090129	57	100.00	KOSPI	기계	N	N	N	N	N	1011	1	2	0.10	6777771	6688	0.79	1013	1019	1011	1313	707	1010	1013.42	2.59	0	-1932	1038	1024	1013	999	988	1018	993	400	303	500	700	1	1	79983352	809	7.54	0.67	12	0.01	134.00	1519.00	1240	20220811	-18.47	810	20220624	24.81	1050	-3.71	20230616	831	21.66	20230103	1240	-18.47	20220811	810	24.81	20220624	1.34	N	085310	500	399 억	2072502	N	N	44	N	N
68	20230619	160215	57	100.00	KOSPI	기계	N	N	N	N	N	1010	-2	5	-0.20	856288367	845694	15.91	1022	1027	1002	1315	709	1012	1012.53	2.55	0	24169	1089	1050	1011	972	933	1070	992	400	303	500	700	1	1	79983352	808	7.54	0.66	12	1.06	134.00	1519.00	1240	20220811	-18.55	810	20220624	24.69	1050	-3.81	20230616	831	21.54	20230103	1240	-18.55	20220811	810	24.69	20220624	1.34	N	085310	500	399 억	2037445	N	N	44	N	N
69	20230619	150233	57	100.00	KOSPI	기계	N	N	N	N	N	1015	3	2	0.30	780793003	771074	14.50	1022	1027	1002	1315	709	1012	1012.60	2.55	0	21512	1089	1050	1011	972	933	1070	992	400	303	500	700	1	1	79983352	812	7.57	0.67	12	0.96	134.00	1519.00	1240	20220811	-18.15	810	20220624	25.31	1050	-3.33	20230616	831	22.14	20230103	1240	-18.15	20220811	810	25.31	20220624	1.34	N	085310	500	399 억	2037445	N	N	41	N	N
70	20230619	141025	57	100.00	KOSPI	기계	N	N	N	N	N	1008	-4	5	-0.40	678517210	670091	12.60	1022	1027	1002	1315	709	1012	1012.58	2.55	0	14756	1089	1050	1011	972	933	1070	992	400	303	500	700	1	1	79983352	806	7.52	0.66	12	0.84	134.00	1519.00	1240	20220811	-18.71	810	20220624	24.44	1050	-4.00	20230616	831	21.30	20230103	1240	-18.71	20220811	810	24.44	20220624	1.34	N	085310	500	399 억	2037445	N	N	41	N	N
71	20230619	130452	57	100.00	KOSPI	기계	N	N	N	N	N	1009	-3	5	-0.30	566380071	558491	10.51	1022	1027	1005	1315	709	1012	1014.13	2.55	0	5841	1089	1050	1011	972	933	1070	992	400	303	500	700	1	1	79983352	807	7.53	0.66	12	0.70	134.00	1519.00	1240	20220811	-18.63	810	20220624	24.57	1050	-3.90	20230616	831	21.42	20230103	1240	-18.63	20220811	810	24.57	20220624	1.34	N	085310	500	399 억	2037445	N	N	41	N	N
72	20230619	120316	57	100.00	KOSPI	기계	N	N	N	N	N	1015	3	2	0.30	477105489	470060	8.84	1022	1027	1005	1315	709	1012	1014.99	2.55	0	11622	1089	1050	1011	972	933	1070	992	400	303	500	700	1	1	79983352	812	7.57	0.67	12	0.59	134.00	1519.00	1240	20220811	-18.15	810	20220624	25.31	1050	-3.33	20230616	831	22.14	20230103	1240	-18.15	20220811	810	25.31	20220624	1.34	N	085310	500	399 억	2037445	N	N	41	N	N
73	20230619	110303	57	100.00	KOSPI	기계	N	N	N	N	N	1016	4	2	0.40	438191486	431665	8.12	1022	1027	1005	1315	709	1012	1015.12	2.55	0	10874	1089	1050	1011	972	933	1070	992	400	303	500	700	1	1	79983352	813	7.58	0.67	12	0.54	134.00	1519.00	1240	20220811	-18.06	810	20220624	25.43	1050	-3.24	20230616	831	22.26	20230103	1240	-18.06	20220811	810	25.43	20220624	1.34	N	085310	500	399 억	2037445	N	N	41	N	N
74	20230619	100457	57	100.00	KOSPI	기계	N	N	N	N	N	1016	4	2	0.40	352256723	346744	6.52	1022	1027	1005	1315	709	1012	1015.90	2.55	0	3559	1089	1050	1011	972	933	1070	992	400	303	500	700	1	1	79983352	813	7.58	0.67	12	0.43	134.00	1519.00	1240	20220811	-18.06	810	20220624	25.43	1050	-3.24	20230616	831	22.26	20230103	1240	-18.06	20220811	810	25.43	20220624	1.34	N	085310	500	399 억	2037445	N	N	41	N	N
75	20230619	090456	57	100.00	KOSPI	기계	N	N	N	N	N	1018	6	2	0.59	108499631	106086	2.00	1022	1027	1017	1315	709	1012	1022.80	2.55	0	-18244	1089	1050	1011	972	933	1070	992	400	303	500	700	1	1	79983352	814	7.60	0.67	12	0.13	134.00	1519.00	1240	20220811	-17.90	810	20220624	25.68	1050	-3.05	20230616	831	22.50	20230103	1240	-17.90	20220811	810	25.68	20220624	1.34	N	085310	500	399 억	2037445	N	N	41	N	N
76	20230616	160858	57	100.00	KOSPI	기계	N	N	N	N	N	1012	35	2	3.58	5436796290	5286948	1694.21	972	1050	972	1270	684	977	1028.35	2.77	0	-176653	996	986	973	963	950	991	968	400	293	500	680	1	1	79983352	809	7.55	0.67	12	6.61	134.00	1519.00	1240	20220811	-18.39	810	20220624	24.94	1050	-3.62	20230616	831	21.78	20230103	1240	-18.39	20220811	810	24.94	20220624	1.24	N	085310	500	399 억	2218322	N	N	41	N	N
77	20230616	150842	57	100.00	KOSPI	기계	N	N	N	N	N	1014	37	2	3.79	5299813746	5151868	1650.92	972	1050	972	1270	684	977	1028.72	2.77	0	-198383	996	986	973	963	950	991	968	400	293	500	680	1	1	79983352	811	7.57	0.67	12	6.44	134.00	1519.00	1240	20220811	-18.23	810	20220624	25.19	1050	-3.43	20230616	831	22.02	20230103	1240	-18.23	20220811	810	25.19	20220624	1.24	N	085310	500	399 억	2218322	N	N	46	N	N
78	20230616	141025	57	100.00	KOSPI	기계	N	N	N	N	N	1011	34	2	3.48	5014417962	4869347	1560.39	972	1050	972	1270	684	977	1029.79	2.77	0	-199025	996	986	973	963	950	991	968	400	293	500	680	1	1	79983352	809	7.54	0.67	12	6.09	134.00	1519.00	1240	20220811	-18.47	810	20220624	24.81	1050	-3.71	20230616	831	21.66	20230103	1240	-18.47	20220811	810	24.81	20220624	1.24	N	085310	500	399 억	2218322	N	N	46	N	N
79	20230616	130758	57	100.00	KOSPI	기계	N	N	N	N	N	1018	41	2	4.20	4810150526	4667571	1495.73	972	1050	972	1270	684	977	1030.55	2.77	0	-242612	996	986	973	963	950	991	968	400	293	500	680	1	1	79983352	814	7.60	0.67	12	5.84	134.00	1519.00	1240	20220811	-17.90	810	20220624	25.68	1050	-3.05	20230616	831	22.50	20230103	1240	-17.90	20220811	810	25.68	20220624	1.24	N	085310	500	399 억	2218322	N	N	46	N	N
80	20230616	120147	57	100.00	KOSPI	기계	N	N	N	N	N	1033	56	2	5.73	4243151388	4113104	1318.05	972	1050	972	1270	684	977	1031.62	2.77	0	-289560	996	986	973	963	950	991	968	400	293	500	680	1	1	79983352	826	7.71	0.68	12	5.14	134.00	1519.00	1240	20220811	-16.69	810	20220624	27.53	1050	-1.62	20230616	831	24.31	20230103	1240	-16.69	20220811	810	27.53	20220624	1.24	N	085310	500	399 억	2218322	N	N	46	N	N
81	20230616	110630	57	100.00	KOSPI	기계	N	N	N	N	N	1035	58	2	5.94	3372074543	3273499	1049.00	972	1050	972	1270	684	977	1030.11	2.77	0	-240579	996	986	973	963	950	991	968	400	293	500	680	1	1	79983352	828	7.72	0.68	12	4.09	134.00	1519.00	1240	20220811	-16.53	810	20220624	27.78	1050	-1.43	20230616	831	24.55	20230103	1240	-16.53	20220811	810	27.78	20220624	1.24	N	085310	500	399 억	2218322	N	N	46	N	N
82	20230616	100936	57	100.00	KOSPI	기계	N	N	N	N	N	1018	41	2	4.20	925814932	914420	293.03	972	1034	972	1270	684	977	1012.46	2.77	0	90301	996	986	973	963	950	991	968	400	293	500	680	1	1	79983352	814	7.60	0.67	12	1.14	134.00	1519.00	1240	20220811	-17.90	810	20220624	25.68	1034	0.00	20230412	831	22.50	20230103	1240	-17.90	20220811	810	25.68	20220624	1.24	N	085310	500	399 억	2218322	N	N	46	N	N
83	20230616	090300	57	100.00	KOSPI	기계	N	N	N	N	N	975	-2	5	-0.20	15925104	16382	5.25	972	980	972	1270	684	977	972.11	2.77	0	5309	996	986	973	963	950	991	968	400	293	500	680	1	1	79983352	780	7.28	0.64	12	0.02	134.00	1519.00	1240	20220811	-21.37	810	20220624	20.37	1034	-5.71	20230412	831	17.33	20230103	1240	-21.37	20220811	810	20.37	20220624	1.24	N	085310	500	399 억	2218322	N	N	46	N	N
84	20230615	150706	57	100.00	KOSPI	기계	N	N	N	N	N	975	10	2	1.04	294497690	302901	80.85	962	983	960	1254	676	965	972.26	2.75	0	22689	987	976	964	953	941	981	958	400	289	500	670	1	1	79983352	780	7.28	0.64	12	0.38	134.00	1519.00	1240	20220811	-21.37	810	20220624	20.37	1034	-5.71	20230412	831	17.33	20230103	1240	-21.37	20220811	810	20.37	20220624	1.25	N	085310	500	399 억	2196674	N	N	64	N	N
85	20230615	140821	57	100.00	KOSPI	기계	N	N	N	N	N	980	15	2	1.55	210960080	217127	57.96	962	983	960	1254	676	965	971.60	2.75	0	-3329	987	976	964	953	941	981	958	400	289	500	670	1	1	79983352	784	7.31	0.65	12	0.27	134.00	1519.00	1240	20220811	-20.97	810	20220624	20.99	1034	-5.22	20230412	831	17.93	20230103	1240	-20.97	20220811	810	20.99	20220624	1.25	N	085310	500	399 억	2196674	N	N	64	N	N
86	20230615	130955	57	100.00	KOSPI	기계	N	N	N	N	N	967	2	2	0.21	167267026	172418	46.02	962	983	960	1254	676	965	970.13	2.75	0	1085	987	976	964	953	941	981	958	400	289	500	670	1	1	79983352	773	7.22	0.64	12	0.22	134.00	1519.00	1240	20220811	-22.02	810	20220624	19.38	1034	-6.48	20230412	831	16.37	20230103	1240	-22.02	20220811	810	19.38	20220624	1.25	N	085310	500	399 억	2196674	N	N	64	N	N
87	20230615	120112	57	100.00	KOSPI	기계	N	N	N	N	N	971	6	2	0.62	127494783	131261	35.04	962	983	960	1254	676	965	971.31	2.75	0	-9051	987	976	964	953	941	981	958	400	289	500	670	1	1	79983352	777	7.25	0.64	12	0.16	134.00	1519.00	1240	20220811	-21.69	810	20220624	19.88	1034	-6.09	20230412	831	16.85	20230103	1240	-21.69	20220811	810	19.88	20220624	1.25	N	085310	500	399 억	2196674	N	N	64	N	N
88	20230615	110816	57	100.00	KOSPI	기계	N	N	N	N	N	962	-3	5	-0.31	110554724	113772	30.37	962	983	960	1254	676	965	971.72	2.75	0	1141	987	976	964	953	941	981	958	400	289	500	670	1	1	79983352	769	7.18	0.63	12	0.14	134.00	1519.00	1240	20220811	-22.42	810	20220624	18.77	1034	-6.96	20230412	831	15.76	20230103	1240	-22.42	20220811	810	18.77	20220624	1.25	N	085310	500	399 억	2196674	N	N	64	N	N
89	20230611	184840	57	100.00	KOSPI	기계	N	N	N	N	N	968	17	2	1.79	185643617	193962	71.73	959	968	947	1236	666	951	957.05	2.82	26544	27840	987	969	960	942	933	964	937	400	285	500	660	1	1	79983352	774	7.22	0.64	12	0.24	134.00	1519.00	1240	20220811	-21.94	810	20220624	19.51	1034	-6.38	20230412	831	16.49	20230103	1240	-21.94	20220811	810	19.51	20220624	1.20	N	085310	500	399 억	2256041	N	N	38	N	N

36 KiB Raw Blame History

36 KiB

Raw Blame History