KissMeData/084680/price/prices-20230601.csv at 6dd39fc33f0894cfd2f0166b52bbb88bc619de0b

Files

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

37 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160623	57	100.00	KOSPI	N	N	N	N		N	1505	7	2	0.47	123803873	82985	71.34	1482	1509	1481	1947	1049	1498	1491.88	0.42	0	-11260	1533	1515	1498	1480	1463	1507	1472	1418	449	1000	1070	1	1	141806193	2134	37.62	0.86	12	0.06	40.00	1744.00	2240	20220728	-32.81	1410	20221013	6.74	1794	-16.11	20230209	1416	6.29	20230316	2240	-32.81	20220728	1410	6.74	20221013	1.03	N	084680	1000	1418 억	597706	N	N	7	N	N
3	20230630	150627	57	100.00	KOSPI	N	N	N	N		N	1498	0	3	0.00	105424138	70726	60.80	1482	1509	1481	1947	1049	1498	1490.60	0.42	0	-10706	1533	1515	1498	1480	1463	1507	1472	1418	449	1000	1070	1	1	141806193	2124	37.45	0.86	12	0.05	40.00	1744.00	2240	20220728	-33.12	1410	20221013	6.24	1794	-16.50	20230209	1416	5.79	20230316	2240	-33.12	20220728	1410	6.24	20221013	1.03	N	084680	1000	1418 억	597706	N	N	7	N	N
4	20230630	140625	57	100.00	KOSPI	N	N	N	N		N	1505	7	2	0.47	101219137	67919	58.39	1482	1509	1481	1947	1049	1498	1490.29	0.42	0	-10772	1533	1515	1498	1480	1463	1507	1472	1418	449	1000	1070	1	1	141806193	2134	37.62	0.86	12	0.05	40.00	1744.00	2240	20220728	-32.81	1410	20221013	6.74	1794	-16.11	20230209	1416	6.29	20230316	2240	-32.81	20220728	1410	6.74	20221013	1.03	N	084680	1000	1418 억	597706	N	N	7	N	N
5	20230630	130626	57	100.00	KOSPI	N	N	N	N		N	1497	-1	5	-0.07	98176086	65887	56.64	1482	1509	1481	1947	1049	1498	1490.07	0.42	0	-10764	1533	1515	1498	1480	1463	1507	1472	1418	449	1000	1070	1	1	141806193	2123	37.42	0.86	12	0.05	40.00	1744.00	2240	20220728	-33.17	1410	20221013	6.17	1794	-16.56	20230209	1416	5.72	20230316	2240	-33.17	20220728	1410	6.17	20221013	1.03	N	084680	1000	1418 억	597706	N	N	7	N	N
6	20230630	120623	57	100.00	KOSPI	N	N	N	N		N	1492	-6	5	-0.40	64147313	43170	37.11	1482	1496	1481	1947	1049	1498	1485.92	0.42	0	-10731	1533	1515	1498	1480	1463	1507	1472	1418	449	1000	1070	1	1	141806193	2116	37.30	0.86	12	0.03	40.00	1744.00	2240	20220728	-33.39	1410	20221013	5.82	1794	-16.83	20230209	1416	5.37	20230316	2240	-33.39	20220728	1410	5.82	20221013	1.03	N	084680	1000	1418 억	597706	N	N	7	N	N
7	20230630	110625	57	100.00	KOSPI	N	N	N	N		N	1487	-11	5	-0.73	50887802	34254	29.45	1482	1496	1481	1947	1049	1498	1485.60	0.42	0	-8680	1533	1515	1498	1480	1463	1507	1472	1418	449	1000	1070	1	1	141806193	2109	37.17	0.85	12	0.02	40.00	1744.00	2240	20220728	-33.62	1410	20221013	5.46	1794	-17.11	20230209	1416	5.01	20230316	2240	-33.62	20220728	1410	5.46	20221013	1.03	N	084680	1000	1418 억	597706	N	N	7	N	N
8	20230630	100625	57	100.00	KOSPI	N	N	N	N		N	1485	-13	5	-0.87	32726088	22032	18.94	1482	1496	1481	1947	1049	1498	1485.39	0.42	0	-6635	1533	1515	1498	1480	1463	1507	1472	1418	449	1000	1070	1	1	141806193	2106	37.12	0.85	12	0.02	40.00	1744.00	2240	20220728	-33.71	1410	20221013	5.32	1794	-17.22	20230209	1416	4.87	20230316	2240	-33.71	20220728	1410	5.32	20221013	1.03	N	084680	1000	1418 억	597706	N	N	7	N	N
9	20230630	090626	57	100.00	KOSPI	N	N	N	N		N	1486	-12	5	-0.80	14109954	9504	8.17	1482	1495	1481	1947	1049	1498	1484.63	0.42	0	-293	1533	1515	1498	1480	1463	1507	1472	1418	449	1000	1070	1	1	141806193	2107	37.15	0.85	12	0.01	40.00	1744.00	2240	20220728	-33.66	1410	20221013	5.39	1794	-17.17	20230209	1416	4.94	20230316	2240	-33.66	20220728	1410	5.39	20221013	1.03	N	084680	1000	1418 억	597706	N	N	7	N	N
10	20230629	160625	57	100.00	KOSPI	N	N	N	N		N	1498	-16	5	-1.06	171644246	115017	151.23	1512	1516	1481	1968	1060	1514	1492.33	0.45	0	-39140	1524	1518	1511	1505	1498	1515	1502	1418	454	1000	1090	1	1	141806193	2124	37.45	0.86	12	0.08	40.00	1744.00	2240	20220728	-33.12	1410	20221013	6.24	1794	-16.50	20230209	1416	5.79	20230316	2240	-33.12	20220728	1410	6.24	20221013	1.05	N	084680	1000	1418 억	644995	N	N	7	N	N
11	20230629	150623	57	100.00	KOSPI	N	N	N	N		N	1488	-26	5	-1.72	161819486	108418	142.55	1512	1516	1481	1968	1060	1514	1492.55	0.45	0	-37889	1524	1518	1511	1505	1498	1515	1502	1418	454	1000	1090	1	1	141806193	2110	37.20	0.85	12	0.08	40.00	1744.00	2240	20220728	-33.57	1410	20221013	5.53	1794	-17.06	20230209	1416	5.08	20230316	2240	-33.57	20220728	1410	5.53	20221013	1.05	N	084680	1000	1418 억	644995	N	N	3	N	N
12	20230629	140621	57	100.00	KOSPI	N	N	N	N		N	1488	-26	5	-1.72	131168523	87826	115.48	1512	1516	1481	1968	1060	1514	1493.50	0.45	0	-28179	1524	1518	1511	1505	1498	1515	1502	1418	454	1000	1090	1	1	141806193	2110	37.20	0.85	12	0.06	40.00	1744.00	2240	20220728	-33.57	1410	20221013	5.53	1794	-17.06	20230209	1416	5.08	20230316	2240	-33.57	20220728	1410	5.53	20221013	1.05	N	084680	1000	1418 억	644995	N	N	3	N	N
13	20230629	130622	57	100.00	KOSPI	N	N	N	N		N	1488	-26	5	-1.72	93335423	62337	81.96	1512	1516	1485	1968	1060	1514	1497.27	0.45	0	-21100	1524	1518	1511	1505	1498	1515	1502	1418	454	1000	1090	1	1	141806193	2110	37.20	0.85	12	0.04	40.00	1744.00	2240	20220728	-33.57	1410	20221013	5.53	1794	-17.06	20230209	1416	5.08	20230316	2240	-33.57	20220728	1410	5.53	20221013	1.05	N	084680	1000	1418 억	644995	N	N	3	N	N
14	20230629	120623	57	100.00	KOSPI	N	N	N	N		N	1489	-25	5	-1.65	79210429	52853	69.49	1512	1516	1485	1968	1060	1514	1498.69	0.45	0	-16921	1524	1518	1511	1505	1498	1515	1502	1418	454	1000	1090	1	1	141806193	2111	37.23	0.85	12	0.04	40.00	1744.00	2240	20220728	-33.53	1410	20221013	5.60	1794	-17.00	20230209	1416	5.16	20230316	2240	-33.53	20220728	1410	5.60	20221013	1.05	N	084680	1000	1418 억	644995	N	N	3	N	N
15	20230629	110624	57	100.00	KOSPI	N	N	N	N		N	1496	-18	5	-1.19	54372356	36167	47.55	1512	1516	1490	1968	1060	1514	1503.37	0.45	0	-12945	1524	1518	1511	1505	1498	1515	1502	1418	454	1000	1090	1	1	141806193	2121	37.40	0.86	12	0.03	40.00	1744.00	2240	20220728	-33.21	1410	20221013	6.10	1794	-16.61	20230209	1416	5.65	20230316	2240	-33.21	20220728	1410	6.10	20221013	1.05	N	084680	1000	1418 억	644995	N	N	3	N	N
16	20230629	100625	57	100.00	KOSPI	N	N	N	N		N	1512	-2	5	-0.13	14337883	9481	12.47	1512	1516	1509	1968	1060	1514	1512.28	0.45	0	-2774	1524	1518	1511	1505	1498	1515	1502	1418	454	1000	1090	1	1	141806193	2144	37.80	0.87	12	0.01	40.00	1744.00	2240	20220728	-32.50	1410	20221013	7.23	1794	-15.72	20230209	1416	6.78	20230316	2240	-32.50	20220728	1410	7.23	20221013	1.05	N	084680	1000	1418 억	644995	N	N	3	N	N
17	20230629	090607	57	100.00	KOSPI	N	N	N	N		N	1514	0	3	0.00	2400186	1586	2.09	1512	1515	1512	1968	1060	1514	1513.36	0.45	0	-481	1524	1518	1511	1505	1498	1515	1502	1418	454	1000	1090	1	1	141806193	2147	37.85	0.87	12	0.00	40.00	1744.00	2240	20220728	-32.41	1410	20221013	7.38	1794	-15.61	20230209	1416	6.92	20230316	2240	-32.41	20220728	1410	7.38	20221013	1.05	N	084680	1000	1418 억	644995	N	N	3	N	N
18	20230628	160615	57	100.00	KOSPI	N	N	N	N		N	1514	8	2	0.53	114327357	75755	59.90	1517	1517	1504	1957	1055	1506	1509.09	0.46	0	-1570	1536	1521	1513	1498	1490	1517	1494	1418	451	1000	1080	1	1	141806193	2147	37.85	0.87	12	0.05	40.00	1744.00	2240	20220728	-32.41	1410	20221013	7.38	1794	-15.61	20230209	1416	6.92	20230316	2240	-32.41	20220728	1410	7.38	20221013	1.05	N	084680	1000	1418 억	646636	N	N	3	N	N
19	20230628	150621	57	100.00	KOSPI	N	N	N	N		N	1506	0	3	0.00	106703321	70707	55.91	1517	1517	1504	1957	1055	1506	1509.09	0.46	0	-1576	1536	1521	1513	1498	1490	1517	1494	1418	451	1000	1080	1	1	141806193	2136	37.65	0.86	12	0.05	40.00	1744.00	2240	20220728	-32.77	1410	20221013	6.81	1794	-16.05	20230209	1416	6.36	20230316	2240	-32.77	20220728	1410	6.81	20221013	1.05	N	084680	1000	1418 억	646636	N	N	4	N	N
20	20230628	140618	57	100.00	KOSPI	N	N	N	N		N	1509	3	2	0.20	97379435	64523	51.02	1517	1517	1504	1957	1055	1506	1509.22	0.46	0	-2618	1536	1521	1513	1498	1490	1517	1494	1418	451	1000	1080	1	1	141806193	2140	37.73	0.87	12	0.05	40.00	1744.00	2240	20220728	-32.63	1410	20221013	7.02	1794	-15.89	20230209	1416	6.57	20230316	2240	-32.63	20220728	1410	7.02	20221013	1.05	N	084680	1000	1418 억	646636	N	N	4	N	N
21	20230628	130619	57	100.00	KOSPI	N	N	N	N		N	1510	4	2	0.27	63638596	42186	33.35	1517	1517	1504	1957	1055	1506	1508.52	0.46	0	-3576	1536	1521	1513	1498	1490	1517	1494	1418	451	1000	1080	1	1	141806193	2141	37.75	0.87	12	0.03	40.00	1744.00	2240	20220728	-32.59	1410	20221013	7.09	1794	-15.83	20230209	1416	6.64	20230316	2240	-32.59	20220728	1410	7.09	20221013	1.05	N	084680	1000	1418 억	646636	N	N	4	N	N
22	20230628	120610	57	100.00	KOSPI	N	N	N	N		N	1505	-1	5	-0.07	56094592	37185	29.40	1517	1517	1504	1957	1055	1506	1508.53	0.46	0	-4143	1536	1521	1513	1498	1490	1517	1494	1418	451	1000	1080	1	1	141806193	2134	37.62	0.86	12	0.03	40.00	1744.00	2240	20220728	-32.81	1410	20221013	6.74	1794	-16.11	20230209	1416	6.29	20230316	2240	-32.81	20220728	1410	6.74	20221013	1.05	N	084680	1000	1418 억	646636	N	N	4	N	N
23	20230628	110622	57	100.00	KOSPI	N	N	N	N		N	1509	3	2	0.20	41235284	27329	21.61	1517	1517	1506	1957	1055	1506	1508.85	0.46	0	-4335	1536	1521	1513	1498	1490	1517	1494	1418	451	1000	1080	1	1	141806193	2140	37.73	0.87	12	0.02	40.00	1744.00	2240	20220728	-32.63	1410	20221013	7.02	1794	-15.89	20230209	1416	6.57	20230316	2240	-32.63	20220728	1410	7.02	20221013	1.05	N	084680	1000	1418 억	646636	N	N	4	N	N
24	20230628	100623	57	100.00	KOSPI	N	N	N	N		N	1513	7	2	0.46	29117216	19304	15.26	1517	1517	1506	1957	1055	1506	1508.35	0.46	0	11	1536	1521	1513	1498	1490	1517	1494	1418	451	1000	1080	1	1	141806193	2146	37.83	0.87	12	0.01	40.00	1744.00	2240	20220728	-32.46	1410	20221013	7.30	1794	-15.66	20230209	1416	6.85	20230316	2240	-32.46	20220728	1410	7.30	20221013	1.05	N	084680	1000	1418 억	646636	N	N	4	N	N
25	20230628	090620	57	100.00	KOSPI	N	N	N	N		N	1515	9	2	0.60	1034723	683	0.54	1517	1517	1506	1957	1055	1506	1514.97	0.46	0	-262	1536	1521	1513	1498	1490	1517	1494	1418	451	1000	1080	1	1	141806193	2148	37.88	0.87	12	0.00	40.00	1744.00	2240	20220728	-32.37	1410	20221013	7.45	1794	-15.55	20230209	1416	6.99	20230316	2240	-32.37	20220728	1410	7.45	20221013	1.05	N	084680	1000	1418 억	646636	N	N	4	N	N
26	20230627	160619	57	100.00	KOSPI	N	N	N	N		N	1506	-22	5	-1.44	190531272	125945	184.71	1515	1528	1505	1986	1070	1528	1512.81	0.47	0	-18319	1562	1545	1530	1513	1498	1553	1521	1418	458	1000	1100	1	1	141806193	2136	37.65	0.86	12	0.09	40.00	1744.00	2240	20220728	-32.77	1410	20221013	6.81	1794	-16.05	20230209	1416	6.36	20230316	2240	-32.77	20220728	1410	6.81	20221013	1.06	N	084680	1000	1418 억	665093	N	N	4	N	N
27	20230627	150623	57	100.00	KOSPI	N	N	N	N		N	1509	-19	5	-1.24	182675843	120734	177.06	1515	1528	1505	1986	1070	1528	1513.04	0.47	0	-17007	1562	1545	1530	1513	1498	1553	1521	1418	458	1000	1100	1	1	141806193	2140	37.73	0.87	12	0.09	40.00	1744.00	2240	20220728	-32.63	1410	20221013	7.02	1794	-15.89	20230209	1416	6.57	20230316	2240	-32.63	20220728	1410	7.02	20221013	1.06	N	084680	1000	1418 억	665093	N	N	47	N	N
28	20230627	140631	57	100.00	KOSPI	N	N	N	N		N	1512	-16	5	-1.05	144881868	95671	140.31	1515	1528	1506	1986	1070	1528	1514.38	0.47	0	-10450	1562	1545	1530	1513	1498	1553	1521	1418	458	1000	1100	1	1	141806193	2144	37.80	0.87	12	0.07	40.00	1744.00	2240	20220728	-32.50	1410	20221013	7.23	1794	-15.72	20230209	1416	6.78	20230316	2240	-32.50	20220728	1410	7.23	20221013	1.06	N	084680	1000	1418 억	665093	N	N	47	N	N
29	20230627	130629	57	100.00	KOSPI	N	N	N	N		N	1513	-15	5	-0.98	130032314	85833	125.88	1515	1528	1507	1986	1070	1528	1514.95	0.47	0	-7123	1562	1545	1530	1513	1498	1553	1521	1418	458	1000	1100	1	1	141806193	2146	37.83	0.87	12	0.06	40.00	1744.00	2240	20220728	-32.46	1410	20221013	7.30	1794	-15.66	20230209	1416	6.85	20230316	2240	-32.46	20220728	1410	7.30	20221013	1.06	N	084680	1000	1418 억	665093	N	N	47	N	N
30	20230627	120631	57	100.00	KOSPI	N	N	N	N		N	1513	-15	5	-0.98	95555862	63002	92.40	1515	1528	1511	1986	1070	1528	1516.71	0.47	0	-3283	1562	1545	1530	1513	1498	1553	1521	1418	458	1000	1100	1	1	141806193	2146	37.83	0.87	12	0.04	40.00	1744.00	2240	20220728	-32.46	1410	20221013	7.30	1794	-15.66	20230209	1416	6.85	20230316	2240	-32.46	20220728	1410	7.30	20221013	1.06	N	084680	1000	1418 억	665093	N	N	47	N	N
31	20230627	110634	57	100.00	KOSPI	N	N	N	N		N	1516	-12	5	-0.79	72463457	47743	70.02	1515	1528	1512	1986	1070	1528	1517.78	0.47	0	3200	1562	1545	1530	1513	1498	1553	1521	1418	458	1000	1100	1	1	141806193	2150	37.90	0.87	12	0.03	40.00	1744.00	2240	20220728	-32.32	1410	20221013	7.52	1794	-15.50	20230209	1416	7.06	20230316	2240	-32.32	20220728	1410	7.52	20221013	1.06	N	084680	1000	1418 억	665093	N	N	47	N	N
32	20230627	100617	57	100.00	KOSPI	N	N	N	N		N	1519	-9	5	-0.59	58891475	38779	56.87	1515	1528	1514	1986	1070	1528	1518.64	0.47	0	4865	1562	1545	1530	1513	1498	1553	1521	1418	458	1000	1100	1	1	141806193	2154	37.98	0.87	12	0.03	40.00	1744.00	2240	20220728	-32.19	1410	20221013	7.73	1794	-15.33	20230209	1416	7.27	20230316	2240	-32.19	20220728	1410	7.73	20221013	1.06	N	084680	1000	1418 억	665093	N	N	47	N	N
33	20230627	090621	57	100.00	KOSPI	N	N	N	N		N	1520	-8	5	-0.52	16271785	10709	15.71	1515	1528	1515	1986	1070	1528	1519.45	0.47	0	1650	1562	1545	1530	1513	1498	1553	1521	1418	458	1000	1100	1	1	141806193	2155	38.00	0.87	12	0.01	40.00	1744.00	2240	20220728	-32.14	1410	20221013	7.80	1794	-15.27	20230209	1416	7.34	20230316	2240	-32.14	20220728	1410	7.80	20221013	1.06	N	084680	1000	1418 억	665093	N	N	47	N	N
34	20230626	160617	57	100.00	KOSPI	N	N	N	N		N	1528	-2	5	-0.13	104096700	68178	70.60	1515	1547	1515	1989	1071	1530	1526.84	0.47	0	-2783	1549	1539	1527	1517	1505	1544	1522	1418	459	1000	1100	1	1	141806193	2167	38.20	0.88	12	0.05	40.00	1744.00	2240	20220728	-31.79	1410	20221013	8.37	1794	-14.83	20230209	1416	7.91	20230316	2240	-31.79	20220728	1410	8.37	20221013	1.06	N	084680	1000	1418 억	665304	N	N	47	N	N
35	20230626	150622	57	100.00	KOSPI	N	N	N	N		N	1528	-2	5	-0.13	94326237	61779	63.97	1515	1547	1515	1989	1071	1530	1526.83	0.47	0	-2241	1549	1539	1527	1517	1505	1544	1522	1418	459	1000	1100	1	1	141806193	2167	38.20	0.88	12	0.04	40.00	1744.00	2240	20220728	-31.79	1410	20221013	8.37	1794	-14.83	20230209	1416	7.91	20230316	2240	-31.79	20220728	1410	8.37	20221013	1.06	N	084680	1000	1418 억	665304	N	N	192	N	N
36	20230626	140622	57	100.00	KOSPI	N	N	N	N		N	1524	-6	5	-0.39	90373140	59186	61.29	1515	1547	1515	1989	1071	1530	1526.93	0.47	0	-2117	1549	1539	1527	1517	1505	1544	1522	1418	459	1000	1100	1	1	141806193	2161	38.10	0.87	12	0.04	40.00	1744.00	2240	20220728	-31.96	1410	20221013	8.09	1794	-15.05	20230209	1416	7.63	20230316	2240	-31.96	20220728	1410	8.09	20221013	1.06	N	084680	1000	1418 억	665304	N	N	192	N	N
37	20230626	130619	57	100.00	KOSPI	N	N	N	N		N	1518	-12	5	-0.78	87620163	57380	59.42	1515	1547	1515	1989	1071	1530	1527.02	0.47	0	-1533	1549	1539	1527	1517	1505	1544	1522	1418	459	1000	1100	1	1	141806193	2153	37.95	0.87	12	0.04	40.00	1744.00	2240	20220728	-32.23	1410	20221013	7.66	1794	-15.38	20230209	1416	7.20	20230316	2240	-32.23	20220728	1410	7.66	20221013	1.06	N	084680	1000	1418 억	665304	N	N	192	N	N
38	20230626	120619	57	100.00	KOSPI	N	N	N	N		N	1530	0	3	0.00	62629339	40989	42.44	1515	1547	1515	1989	1071	1530	1527.95	0.47	0	-2108	1549	1539	1527	1517	1505	1544	1522	1418	459	1000	1100	1	1	141806193	2170	38.25	0.88	12	0.03	40.00	1744.00	2240	20220728	-31.70	1410	20221013	8.51	1794	-14.72	20230209	1416	8.05	20230316	2240	-31.70	20220728	1410	8.51	20221013	1.06	N	084680	1000	1418 억	665304	N	N	192	N	N
39	20230626	110618	57	100.00	KOSPI	N	N	N	N		N	1530	0	3	0.00	54425793	35617	36.88	1515	1547	1515	1989	1071	1530	1528.08	0.47	0	-1594	1549	1539	1527	1517	1505	1544	1522	1418	459	1000	1100	1	1	141806193	2170	38.25	0.88	12	0.03	40.00	1744.00	2240	20220728	-31.70	1410	20221013	8.51	1794	-14.72	20230209	1416	8.05	20230316	2240	-31.70	20220728	1410	8.51	20221013	1.06	N	084680	1000	1418 억	665304	N	N	192	N	N
40	20230626	100618	57	100.00	KOSPI	N	N	N	N		N	1535	5	2	0.33	27416489	17897	18.53	1515	1547	1515	1989	1071	1530	1531.90	0.47	0	-4171	1549	1539	1527	1517	1505	1544	1522	1418	459	1000	1100	1	1	141806193	2177	38.38	0.88	12	0.01	40.00	1744.00	2240	20220728	-31.47	1410	20221013	8.87	1794	-14.44	20230209	1416	8.40	20230316	2240	-31.47	20220728	1410	8.87	20221013	1.06	N	084680	1000	1418 억	665304	N	N	192	N	N
41	20230626	090620	57	100.00	KOSPI	N	N	N	N		N	1530	0	3	0.00	7805521	5127	5.31	1515	1530	1515	1989	1071	1530	1522.43	0.47	0	-1948	1549	1539	1527	1517	1505	1544	1522	1418	459	1000	1100	1	1	141806193	2170	38.25	0.88	12	0.00	40.00	1744.00	2240	20220728	-31.70	1410	20221013	8.51	1794	-14.72	20230209	1416	8.05	20230316	2240	-31.70	20220728	1410	8.51	20221013	1.06	N	084680	1000	1418 억	665304	N	N	192	N	N
42	20230623	171537	55	60.00	KOSPI	N	N	N	Y	60	N	1530	11	2	0.72	146854530	96495	177.50	1519	1537	1515	1974	1064	1519	1521.88	0.46	0	11342	1541	1529	1517	1505	1493	1536	1512	1418	455	1000	1090	1	1	141806193	2170	38.25	0.88	12	0.07	40.00	1744.00	2240	20220728	-31.70	1410	20221013	8.51	1794	-14.72	20230209	1416	8.05	20230316	2240	-31.70	20220728	1410	8.51	20221013	1.06	N	084680	1000	1418 억	651607	N	N	192	N	N
43	20230623	140514	55	60.00	KOSPI	N	N	N	Y	60	N	1529	10	2	0.66	98740382	64907	119.39	1519	1535	1515	1974	1064	1519	1521.26	0.46	0	2988	1541	1529	1517	1505	1493	1536	1512	1418	455	1000	1090	1	1	141806193	2168	38.23	0.88	12	0.05	40.00	1744.00	2240	20220728	-31.74	1410	20221013	8.44	1794	-14.77	20230209	1416	7.98	20230316	2240	-31.74	20220728	1410	8.44	20221013	1.06	N	084680	1000	1418 억	651607	N	N	49	N	N
44	20230622	160434	55	60.00	KOSPI	N	N	N	Y	60	N	1519	-1	5	-0.07	82479170	54265	69.19	1505	1529	1505	1976	1064	1520	1519.93	0.46	0	2221	1561	1540	1529	1508	1497	1535	1503	1418	456	1000	1090	1	1	141806193	2154	37.98	0.87	12	0.04	40.00	1744.00	2240	20220728	-32.19	1410	20221013	7.73	1794	-15.33	20230209	1416	7.27	20230316	2240	-32.19	20220728	1410	7.73	20221013	1.06	N	084680	1000	1418 억	651219	N	N	49	N	N
45	20230622	150945	55	60.00	KOSPI	N	N	N	Y	60	N	1524	4	2	0.26	77955529	51289	65.39	1505	1529	1505	1976	1064	1520	1519.93	0.46	0	3515	1561	1540	1529	1508	1497	1535	1503	1418	456	1000	1090	1	1	141806193	2161	38.10	0.87	12	0.04	40.00	1744.00	2240	20220728	-31.96	1410	20221013	8.09	1794	-15.05	20230209	1416	7.63	20230316	2240	-31.96	20220728	1410	8.09	20221013	1.06	N	084680	1000	1418 억	651219	N	N	2101	N	N
46	20230622	140243	55	60.00	KOSPI	N	N	N	Y	60	N	1521	1	2	0.07	59968404	39443	50.29	1505	1529	1505	1976	1064	1520	1520.38	0.46	0	3874	1561	1540	1529	1508	1497	1535	1503	1418	456	1000	1090	1	1	141806193	2157	38.02	0.87	12	0.03	40.00	1744.00	2240	20220728	-32.10	1410	20221013	7.87	1794	-15.22	20230209	1416	7.42	20230316	2240	-32.10	20220728	1410	7.87	20221013	1.06	N	084680	1000	1418 억	651219	N	N	2101	N	N
47	20230622	130616	55	60.00	KOSPI	N	N	N	Y	60	N	1521	1	2	0.07	53045806	34886	44.48	1505	1529	1505	1976	1064	1520	1520.55	0.46	0	4375	1561	1540	1529	1508	1497	1535	1503	1418	456	1000	1090	1	1	141806193	2157	38.02	0.87	12	0.02	40.00	1744.00	2240	20220728	-32.10	1410	20221013	7.87	1794	-15.22	20230209	1416	7.42	20230316	2240	-32.10	20220728	1410	7.87	20221013	1.06	N	084680	1000	1418 억	651219	N	N	2101	N	N
48	20230622	120236	55	60.00	KOSPI	N	N	N	Y	60	N	1523	3	2	0.20	34895980	22935	29.24	1505	1529	1505	1976	1064	1520	1521.52	0.46	0	-19	1561	1540	1529	1508	1497	1535	1503	1418	456	1000	1090	1	1	141806193	2160	38.08	0.87	12	0.02	40.00	1744.00	2240	20220728	-32.01	1410	20221013	8.01	1794	-15.11	20230209	1416	7.56	20230316	2240	-32.01	20220728	1410	8.01	20221013	1.06	N	084680	1000	1418 억	651219	N	N	2101	N	N
49	20230622	110550	55	60.00	KOSPI	N	N	N	Y	60	N	1525	5	2	0.33	29185427	19186	24.46	1505	1529	1505	1976	1064	1520	1521.18	0.46	0	-152	1561	1540	1529	1508	1497	1535	1503	1418	456	1000	1090	1	1	141806193	2163	38.12	0.87	12	0.01	40.00	1744.00	2240	20220728	-31.92	1410	20221013	8.16	1794	-14.99	20230209	1416	7.70	20230316	2240	-31.92	20220728	1410	8.16	20221013	1.06	N	084680	1000	1418 억	651219	N	N	2101	N	N
50	20230622	100826	55	60.00	KOSPI	N	N	N	Y	60	N	1525	5	2	0.33	14056462	9262	11.81	1505	1529	1505	1976	1064	1520	1517.65	0.46	0	-287	1561	1540	1529	1508	1497	1535	1503	1418	456	1000	1090	1	1	141806193	2163	38.12	0.87	12	0.01	40.00	1744.00	2240	20220728	-31.92	1410	20221013	8.16	1794	-14.99	20230209	1416	7.70	20230316	2240	-31.92	20220728	1410	8.16	20221013	1.06	N	084680	1000	1418 억	651219	N	N	2101	N	N
51	20230622	090421	55	60.00	KOSPI	N	N	N	Y	60	N	1512	-8	5	-0.53	3606767	2392	3.05	1505	1520	1505	1976	1064	1520	1507.85	0.46	0	-22	1561	1540	1529	1508	1497	1535	1503	1418	456	1000	1090	1	1	141806193	2144	37.80	0.87	12	0.00	40.00	1744.00	2240	20220728	-32.50	1410	20221013	7.23	1794	-15.72	20230209	1416	6.78	20230316	2240	-32.50	20220728	1410	7.23	20221013	1.06	N	084680	1000	1418 억	651219	N	N	2101	N	N
52	20230621	160606	55	60.00	KOSPI	N	N	N	Y	60	N	1520	-17	5	-1.11	119243961	78185	83.07	1535	1550	1518	1998	1076	1537	1525.16	0.46	0	-4587	1575	1555	1542	1522	1509	1549	1516	1418	461	1000	1100	1	1	141806193	2155	38.00	0.87	12	0.06	40.00	1744.00	2240	20220728	-32.14	1410	20221013	7.80	1794	-15.27	20230209	1416	7.34	20230316	2240	-32.14	20220728	1410	7.80	20221013	1.06	N	084680	1000	1418 억	658627	N	N	2101	N	N
53	20230621	150549	55	60.00	KOSPI	N	N	N	Y	60	N	1523	-14	5	-0.91	109414577	71719	76.20	1535	1550	1518	1998	1076	1537	1525.60	0.46	0	-3762	1575	1555	1542	1522	1509	1549	1516	1418	461	1000	1100	1	1	141806193	2160	38.08	0.87	12	0.05	40.00	1744.00	2240	20220728	-32.01	1410	20221013	8.01	1794	-15.11	20230209	1416	7.56	20230316	2240	-32.01	20220728	1410	8.01	20221013	1.06	N	084680	1000	1418 억	658627	N	N	51	N	N
54	20230621	140521	55	60.00	KOSPI	N	N	N	Y	60	N	1525	-12	5	-0.78	102800504	67370	71.58	1535	1550	1518	1998	1076	1537	1525.91	0.46	0	-4474	1575	1555	1542	1522	1509	1549	1516	1418	461	1000	1100	1	1	141806193	2163	38.12	0.87	12	0.05	40.00	1744.00	2240	20220728	-31.92	1410	20221013	8.16	1794	-14.99	20230209	1416	7.70	20230316	2240	-31.92	20220728	1410	8.16	20221013	1.06	N	084680	1000	1418 억	658627	N	N	51	N	N
55	20230621	131032	55	60.00	KOSPI	N	N	N	Y	60	N	1524	-13	5	-0.85	73574167	48233	51.25	1535	1550	1518	1998	1076	1537	1525.39	0.46	0	-3797	1575	1555	1542	1522	1509	1549	1516	1418	461	1000	1100	1	1	141806193	2161	38.10	0.87	12	0.03	40.00	1744.00	2240	20220728	-31.96	1410	20221013	8.09	1794	-15.05	20230209	1416	7.63	20230316	2240	-31.96	20220728	1410	8.09	20221013	1.06	N	084680	1000	1418 억	658627	N	N	51	N	N
56	20230621	120156	55	60.00	KOSPI	N	N	N	Y	60	N	1519	-18	5	-1.17	67910474	44504	47.29	1535	1550	1518	1998	1076	1537	1525.94	0.46	0	-3797	1575	1555	1542	1522	1509	1549	1516	1418	461	1000	1100	1	1	141806193	2154	37.98	0.87	12	0.03	40.00	1744.00	2240	20220728	-32.19	1410	20221013	7.73	1794	-15.33	20230209	1416	7.27	20230316	2240	-32.19	20220728	1410	7.73	20221013	1.06	N	084680	1000	1418 억	658627	N	N	51	N	N
57	20230621	110120	55	60.00	KOSPI	N	N	N	Y	60	N	1518	-19	5	-1.24	60412586	39571	42.04	1535	1550	1518	1998	1076	1537	1526.69	0.46	0	-4040	1575	1555	1542	1522	1509	1549	1516	1418	461	1000	1100	1	1	141806193	2153	37.95	0.87	12	0.03	40.00	1744.00	2240	20220728	-32.23	1410	20221013	7.66	1794	-15.38	20230209	1416	7.20	20230316	2240	-32.23	20220728	1410	7.66	20221013	1.06	N	084680	1000	1418 억	658627	N	N	51	N	N
58	20230621	100319	55	60.00	KOSPI	N	N	N	Y	60	N	1529	-8	5	-0.52	39678223	25943	27.56	1535	1550	1521	1998	1076	1537	1529.44	0.46	0	-1784	1575	1555	1542	1522	1509	1549	1516	1418	461	1000	1100	1	1	141806193	2168	38.23	0.88	12	0.02	40.00	1744.00	2240	20220728	-31.74	1410	20221013	8.44	1794	-14.77	20230209	1416	7.98	20230316	2240	-31.74	20220728	1410	8.44	20221013	1.06	N	084680	1000	1418 억	658627	N	N	51	N	N
59	20230621	090339	55	60.00	KOSPI	N	N	N	Y	60	N	1529	-8	5	-0.52	4027435	2632	2.80	1535	1535	1528	1998	1076	1537	1530.18	0.46	0	-2495	1575	1555	1542	1522	1509	1549	1516	1418	461	1000	1100	1	1	141806193	2168	38.23	0.88	12	0.00	40.00	1744.00	2240	20220728	-31.74	1410	20221013	8.44	1794	-14.77	20230209	1416	7.98	20230316	2240	-31.74	20220728	1410	8.44	20221013	1.06	N	084680	1000	1418 억	658627	N	N	51	N	N
60	20230620	160245	55	60.00	KOSPI	N	N	N	Y	60	N	1537	-22	5	-1.41	144080292	93563	66.54	1550	1562	1529	2025	1092	1559	1539.93	0.48	0	-11815	1593	1576	1542	1525	1491	1584	1533	1418	466	1000	1120	1	1	141806193	2180	38.42	0.88	12	0.07	40.00	1744.00	2240	20220728	-31.38	1410	20221013	9.01	1794	-14.33	20230209	1416	8.55	20230316	2240	-31.38	20220728	1410	9.01	20221013	1.06	N	084680	1000	1418 억	682311	N	N	51	N	N
61	20230620	150644	55	60.00	KOSPI	N	N	N	Y	60	N	1533	-26	5	-1.67	129887637	84294	59.95	1550	1562	1529	2025	1092	1559	1540.89	0.48	0	-10712	1593	1576	1542	1525	1491	1584	1533	1418	466	1000	1120	1	1	141806193	2174	38.33	0.88	12	0.06	40.00	1744.00	2240	20220728	-31.56	1410	20221013	8.72	1794	-14.55	20230209	1416	8.26	20230316	2240	-31.56	20220728	1410	8.72	20221013	1.06	N	084680	1000	1418 억	682311	N	N	71	N	N
62	20230620	141024	55	60.00	KOSPI	N	N	N	Y	60	N	1530	-29	5	-1.86	110349494	71530	50.87	1550	1562	1530	2025	1092	1559	1542.70	0.48	0	-10553	1593	1576	1542	1525	1491	1584	1533	1418	466	1000	1120	1	1	141806193	2170	38.25	0.88	12	0.05	40.00	1744.00	2240	20220728	-31.70	1410	20221013	8.51	1794	-14.72	20230209	1416	8.05	20230316	2240	-31.70	20220728	1410	8.51	20221013	1.06	N	084680	1000	1418 억	682311	N	N	71	N	N
63	20230620	130645	55	60.00	KOSPI	N	N	N	Y	60	N	1537	-22	5	-1.41	84604542	54743	38.93	1550	1562	1533	2025	1092	1559	1545.49	0.48	0	-7523	1593	1576	1542	1525	1491	1584	1533	1418	466	1000	1120	1	1	141806193	2180	38.42	0.88	12	0.04	40.00	1744.00	2240	20220728	-31.38	1410	20221013	9.01	1794	-14.33	20230209	1416	8.55	20230316	2240	-31.38	20220728	1410	9.01	20221013	1.06	N	084680	1000	1418 억	682311	N	N	71	N	N
64	20230620	120536	55	60.00	KOSPI	N	N	N	Y	60	N	1539	-20	5	-1.28	73618946	47600	33.85	1550	1562	1533	2025	1092	1559	1546.62	0.48	0	-5826	1593	1576	1542	1525	1491	1584	1533	1418	466	1000	1120	1	1	141806193	2182	38.48	0.88	12	0.03	40.00	1744.00	2240	20220728	-31.29	1410	20221013	9.15	1794	-14.21	20230209	1416	8.69	20230316	2240	-31.29	20220728	1410	9.15	20221013	1.06	N	084680	1000	1418 억	682311	N	N	71	N	N
65	20230620	110207	55	60.00	KOSPI	N	N	N	Y	60	N	1541	-18	5	-1.15	52566305	33989	24.17	1550	1562	1533	2025	1092	1559	1546.57	0.48	0	-2941	1593	1576	1542	1525	1491	1584	1533	1418	466	1000	1120	1	1	141806193	2185	38.52	0.88	12	0.02	40.00	1744.00	2240	20220728	-31.21	1410	20221013	9.29	1794	-14.10	20230209	1416	8.83	20230316	2240	-31.21	20220728	1410	9.29	20221013	1.06	N	084680	1000	1418 억	682311	N	N	71	N	N
66	20230620	100521	55	60.00	KOSPI	N	N	N	Y	60	N	1547	-12	5	-0.77	37495793	24201	17.21	1550	1562	1533	2025	1092	1559	1549.35	0.48	0	-1563	1593	1576	1542	1525	1491	1584	1533	1418	466	1000	1120	1	1	141806193	2194	38.67	0.89	12	0.02	40.00	1744.00	2240	20220728	-30.94	1410	20221013	9.72	1794	-13.77	20230209	1416	9.25	20230316	2240	-30.94	20220728	1410	9.72	20221013	1.06	N	084680	1000	1418 억	682311	N	N	71	N	N
67	20230620	090455	55	60.00	KOSPI	N	N	N	Y	60	N	1562	3	2	0.19	2070840	1331	0.95	1550	1562	1550	2025	1092	1559	1555.85	0.48	0	120	1593	1576	1542	1525	1491	1584	1533	1418	466	1000	1120	1	1	141806193	2215	39.05	0.90	12	0.00	40.00	1744.00	2240	20220728	-30.27	1410	20221013	10.78	1794	-12.93	20230209	1416	10.31	20230316	2240	-30.27	20220728	1410	10.78	20221013	1.06	N	084680	1000	1418 억	682311	N	N	71	N	N
68	20230619	160541	55	60.00	KOSPI	N	N	N	Y	60	N	1559	40	2	2.63	215562676	140519	157.44	1519	1559	1508	1974	1064	1519	1534.05	0.46	0	18487	1539	1529	1517	1507	1495	1534	1512	1418	455	1000	1090	1	1	141806193	2211	38.98	0.89	12	0.10	40.00	1744.00	2240	20220728	-30.40	1410	20221013	10.57	1794	-13.10	20230209	1416	10.10	20230316	2240	-30.40	20220728	1410	10.57	20221013	1.06	N	084680	1000	1418 억	652247	N	N	71	N	N
69	20230619	150400	55	60.00	KOSPI	N	N	N	Y	60	N	1548	29	2	1.91	191799902	125234	140.31	1519	1549	1508	1974	1064	1519	1531.53	0.46	0	17153	1539	1529	1517	1507	1495	1534	1512	1418	455	1000	1090	1	1	141806193	2195	38.70	0.89	12	0.09	40.00	1744.00	2240	20220728	-30.89	1410	20221013	9.79	1794	-13.71	20230209	1416	9.32	20230316	2240	-30.89	20220728	1410	9.79	20221013	1.06	N	084680	1000	1418 억	652247	N	N	64	N	N
70	20230619	140612	55	60.00	KOSPI	N	N	N	Y	60	N	1548	29	2	1.91	178880735	116883	130.96	1519	1548	1508	1974	1064	1519	1530.43	0.46	0	14466	1539	1529	1517	1507	1495	1534	1512	1418	455	1000	1090	1	1	141806193	2195	38.70	0.89	12	0.08	40.00	1744.00	2240	20220728	-30.89	1410	20221013	9.79	1794	-13.71	20230209	1416	9.32	20230316	2240	-30.89	20220728	1410	9.79	20221013	1.06	N	084680	1000	1418 억	652247	N	N	64	N	N
71	20230619	130121	55	60.00	KOSPI	N	N	N	Y	60	N	1542	23	2	1.51	157824320	103255	115.69	1519	1544	1508	1974	1064	1519	1528.49	0.46	0	12664	1539	1529	1517	1507	1495	1534	1512	1418	455	1000	1090	1	1	141806193	2187	38.55	0.88	12	0.07	40.00	1744.00	2240	20220728	-31.16	1410	20221013	9.36	1794	-14.05	20230209	1416	8.90	20230316	2240	-31.16	20220728	1410	9.36	20221013	1.06	N	084680	1000	1418 억	652247	N	N	64	N	N
72	20230619	120900	55	60.00	KOSPI	N	N	N	Y	60	N	1544	25	2	1.65	147810858	96756	108.41	1519	1544	1508	1974	1064	1519	1527.67	0.46	0	11515	1539	1529	1517	1507	1495	1534	1512	1418	455	1000	1090	1	1	141806193	2189	38.60	0.89	12	0.07	40.00	1744.00	2240	20220728	-31.07	1410	20221013	9.50	1794	-13.94	20230209	1416	9.04	20230316	2240	-31.07	20220728	1410	9.50	20221013	1.06	N	084680	1000	1418 억	652247	N	N	64	N	N
73	20230619	110239	55	60.00	KOSPI	N	N	N	Y	60	N	1536	17	2	1.12	120952962	79327	88.88	1519	1539	1508	1974	1064	1519	1524.74	0.46	0	8007	1539	1529	1517	1507	1495	1534	1512	1418	455	1000	1090	1	1	141806193	2178	38.40	0.88	12	0.06	40.00	1744.00	2240	20220728	-31.43	1410	20221013	8.94	1794	-14.38	20230209	1416	8.47	20230316	2240	-31.43	20220728	1410	8.94	20221013	1.06	N	084680	1000	1418 억	652247	N	N	64	N	N
74	20230619	100937	55	60.00	KOSPI	N	N	N	Y	60	N	1529	10	2	0.66	90858332	59709	66.90	1519	1529	1508	1974	1064	1519	1521.69	0.46	0	5228	1539	1529	1517	1507	1495	1534	1512	1418	455	1000	1090	1	1	141806193	2168	38.23	0.88	12	0.04	40.00	1744.00	2240	20220728	-31.74	1410	20221013	8.44	1794	-14.77	20230209	1416	7.98	20230316	2240	-31.74	20220728	1410	8.44	20221013	1.06	N	084680	1000	1418 억	652247	N	N	64	N	N
75	20230619	090223	55	60.00	KOSPI	N	N	N	Y	60	N	1511	-8	5	-0.53	1578663	1040	1.17	1519	1519	1511	1974	1064	1519	1517.95	0.46	0	-242	1539	1529	1517	1507	1495	1534	1512	1418	455	1000	1090	1	1	141806193	2143	37.77	0.87	12	0.00	40.00	1744.00	2240	20220728	-32.54	1410	20221013	7.16	1794	-15.77	20230209	1416	6.71	20230316	2240	-32.54	20220728	1410	7.16	20221013	1.06	N	084680	1000	1418 억	652247	N	N	64	N	N
76	20230616	160356	55	60.00	KOSPI	N	N	N	Y	60	N	1519	18	2	1.20	135033065	89187	76.34	1507	1527	1505	1951	1051	1501	1514.04	0.47	0	-16093	1522	1511	1500	1489	1478	1517	1495	1418	450	1000	1080	1	1	141806193	2154	37.98	0.87	12	0.06	40.00	1744.00	2240	20220728	-32.19	1410	20221013	7.73	1794	-15.33	20230209	1416	7.27	20230316	2240	-32.19	20220728	1410	7.73	20221013	1.06	N	084680	1000	1418 억	667118	N	N	64	N	N
77	20230616	150122	55	60.00	KOSPI	N	N	N	Y	60	N	1510	9	2	0.60	126674800	83668	71.62	1507	1527	1505	1951	1051	1501	1514.02	0.47	0	-15657	1522	1511	1500	1489	1478	1517	1495	1418	450	1000	1080	1	1	141806193	2141	37.75	0.87	12	0.06	40.00	1744.00	2240	20220728	-32.59	1410	20221013	7.09	1794	-15.83	20230209	1416	6.64	20230316	2240	-32.59	20220728	1410	7.09	20221013	1.06	N	084680	1000	1418 억	667118	N	N	80	N	N
78	20230616	140227	55	60.00	KOSPI	N	N	N	Y	60	N	1510	9	2	0.60	117091925	77327	66.19	1507	1527	1505	1951	1051	1501	1514.24	0.47	0	-14222	1522	1511	1500	1489	1478	1517	1495	1418	450	1000	1080	1	1	141806193	2141	37.75	0.87	12	0.05	40.00	1744.00	2240	20220728	-32.59	1410	20221013	7.09	1794	-15.83	20230209	1416	6.64	20230316	2240	-32.59	20220728	1410	7.09	20221013	1.06	N	084680	1000	1418 억	667118	N	N	80	N	N
79	20230616	130622	55	60.00	KOSPI	N	N	N	Y	60	N	1505	4	2	0.27	103172200	68099	58.29	1507	1527	1505	1951	1051	1501	1515.03	0.47	0	-16865	1522	1511	1500	1489	1478	1517	1495	1418	450	1000	1080	1	1	141806193	2134	37.62	0.86	12	0.05	40.00	1744.00	2240	20220728	-32.81	1410	20221013	6.74	1794	-16.11	20230209	1416	6.29	20230316	2240	-32.81	20220728	1410	6.74	20221013	1.06	N	084680	1000	1418 억	667118	N	N	80	N	N
80	20230616	120546	55	60.00	KOSPI	N	N	N	Y	60	N	1512	11	2	0.73	73939980	48699	41.68	1507	1527	1506	1951	1051	1501	1518.31	0.47	0	-15534	1522	1511	1500	1489	1478	1517	1495	1418	450	1000	1080	1	1	141806193	2144	37.80	0.87	12	0.03	40.00	1744.00	2240	20220728	-32.50	1410	20221013	7.23	1794	-15.72	20230209	1416	6.78	20230316	2240	-32.50	20220728	1410	7.23	20221013	1.06	N	084680	1000	1418 억	667118	N	N	80	N	N
81	20230616	110935	55	60.00	KOSPI	N	N	N	Y	60	N	1508	7	2	0.47	70490800	46414	39.73	1507	1527	1507	1951	1051	1501	1518.74	0.47	0	-13923	1522	1511	1500	1489	1478	1517	1495	1418	450	1000	1080	1	1	141806193	2138	37.70	0.86	12	0.03	40.00	1744.00	2240	20220728	-32.68	1410	20221013	6.95	1794	-15.94	20230209	1416	6.50	20230316	2240	-32.68	20220728	1410	6.95	20221013	1.06	N	084680	1000	1418 억	667118	N	N	80	N	N
82	20230616	100702	55	60.00	KOSPI	N	N	N	Y	60	N	1522	21	2	1.40	59286826	38997	33.38	1507	1527	1507	1951	1051	1501	1520.29	0.47	0	-12783	1522	1511	1500	1489	1478	1517	1495	1418	450	1000	1080	1	1	141806193	2158	38.05	0.87	12	0.03	40.00	1744.00	2240	20220728	-32.05	1410	20221013	7.94	1794	-15.16	20230209	1416	7.49	20230316	2240	-32.05	20220728	1410	7.94	20221013	1.06	N	084680	1000	1418 억	667118	N	N	80	N	N
83	20230616	091042	55	60.00	KOSPI	N	N	N	Y	60	N	1521	20	2	1.33	39579570	26048	22.30	1507	1522	1507	1951	1051	1501	1519.49	0.47	0	-11456	1522	1511	1500	1489	1478	1517	1495	1418	450	1000	1080	1	1	141806193	2157	38.02	0.87	12	0.02	40.00	1744.00	2240	20220728	-32.10	1410	20221013	7.87	1794	-15.22	20230209	1416	7.42	20230316	2240	-32.10	20220728	1410	7.87	20221013	1.06	N	084680	1000	1418 억	667118	N	N	80	N	N
84	20230615	150220	55	60.00	KOSPI	N	N	N	Y	60	N	1494	1	2	0.07	149565471	99935	72.64	1493	1511	1489	1940	1046	1493	1496.63	0.50	0	-39595	1528	1510	1500	1482	1472	1505	1477	1418	447	1000	1070	1	1	141806193	2119	37.35	0.86	12	0.07	40.00	1744.00	2245	20220614	-33.45	1410	20221013	5.96	1794	-16.72	20230209	1416	5.51	20230316	2240	-33.30	20220728	1410	5.96	20221013	1.05	N	084680	1000	1418 억	706597	N	N	112	N	N
85	20230615	141059	55	60.00	KOSPI	N	N	N	Y	60	N	1493	0	3	0.00	141844069	94761	68.88	1493	1511	1489	1940	1046	1493	1496.86	0.50	0	-35896	1528	1510	1500	1482	1472	1505	1477	1418	447	1000	1070	1	1	141806193	2117	37.33	0.86	12	0.07	40.00	1744.00	2245	20220614	-33.50	1410	20221013	5.89	1794	-16.78	20230209	1416	5.44	20230316	2240	-33.35	20220728	1410	5.89	20221013	1.05	N	084680	1000	1418 억	706597	N	N	112	N	N
86	20230615	131018	55	60.00	KOSPI	N	N	N	Y	60	N	1493	0	3	0.00	131973271	88145	64.07	1493	1511	1489	1940	1046	1493	1497.23	0.50	0	-32805	1528	1510	1500	1482	1472	1505	1477	1418	447	1000	1070	1	1	141806193	2117	37.33	0.86	12	0.06	40.00	1744.00	2245	20220614	-33.50	1410	20221013	5.89	1794	-16.78	20230209	1416	5.44	20230316	2240	-33.35	20220728	1410	5.89	20221013	1.05	N	084680	1000	1418 억	706597	N	N	112	N	N
87	20230615	120132	55	60.00	KOSPI	N	N	N	Y	60	N	1493	0	3	0.00	120190499	80253	58.33	1493	1511	1489	1940	1046	1493	1497.64	0.50	0	-31424	1528	1510	1500	1482	1472	1505	1477	1418	447	1000	1070	1	1	141806193	2117	37.33	0.86	12	0.06	40.00	1744.00	2245	20220614	-33.50	1410	20221013	5.89	1794	-16.78	20230209	1416	5.44	20230316	2240	-33.35	20220728	1410	5.89	20221013	1.05	N	084680	1000	1418 억	706597	N	N	112	N	N
88	20230615	110133	55	60.00	KOSPI	N	N	N	Y	60	N	1498	5	2	0.33	60997308	40595	29.51	1493	1511	1493	1940	1046	1493	1502.58	0.50	0	-13593	1528	1510	1500	1482	1472	1505	1477	1418	447	1000	1070	1	1	141806193	2124	37.45	0.86	12	0.03	40.00	1744.00	2245	20220614	-33.27	1410	20221013	6.24	1794	-16.50	20230209	1416	5.79	20230316	2240	-33.12	20220728	1410	6.24	20221013	1.05	N	084680	1000	1418 억	706597	N	N	112	N	N
89	20230611	184826	55	60.00	KOSPI	N	N	N	Y	60	N	1570	5	2	0.32	220943060	141123	67.16	1568	1575	1556	2030	1096	1565	1565.62	0.51	10048	1165	1613	1588	1572	1547	1531	1581	1540	1418	467	1000	1120	1	1	141806193	2226	39.25	0.90	12	0.10	40.00	1744.00	2285	20220608	-31.29	1410	20221013	11.35	1794	-12.49	20230209	1416	10.88	20230316	2260	-30.53	20220610	1410	11.35	20221013	1.04	N	084680	1000	1418 억	716578	N	N	60	N	N
90	20230611	181740	55	60.00	KOSPI	N	N	N	Y	60	N	1570	5	2	0.32	220943060	141123	67.16	1568	1575	1556	2030	1096	1565	1565.62	0.51	10048	1165	1613	1588	1572	1547	1531	1581	1540	1418	467	1000	1120	1	1	141806193	2226	39.25	0.90	12	0.10	40.00	1744.00	2285	20220608	-31.29	1410	20221013	11.35	1794	-12.49	20230209	1416	10.88	20230316	2260	-30.53	20220610	1410	11.35	20221013	1.04	N	084680	1000	1418 억	716578	N	N	60	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History