KissMeData/011700/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160246	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	5550	60	2	1.09	742617100	135392	44.14	5490	5550	5430	7130	3850	5490	5484.79	4.54	0	9965	5710	5600	5540	5430	5370	5570	5400	162	1640	500	3400	10	1	32446151	1801	-38.01	1.94	12	0.42	-146.00	2861.00	10700	20220630	-48.13	5430	20230630	2.21	7640	-27.36	20230116	5430	2.21	20230630	10700	-48.13	20220630	5430	2.21	20230630	8.97	N	011700	500	162 억	1472867	N	N	46	N	N
3	20230630	150247	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	5510	20	2	0.36	664725980	121308	39.54	5490	5530	5430	7130	3850	5490	5479.65	4.54	0	10415	5710	5600	5540	5430	5370	5570	5400	162	1640	500	3400	10	1	32446151	1788	-37.74	1.93	12	0.37	-146.00	2861.00	10700	20220630	-48.50	5430	20230630	1.47	7640	-27.88	20230116	5430	1.47	20230630	10700	-48.50	20220630	5430	1.47	20230630	8.97	N	011700	500	162 억	1472867	N	N	479	N	N
4	20230630	140248	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	5500	10	2	0.18	548559730	100180	32.66	5490	5530	5430	7130	3850	5490	5475.74	4.54	0	2928	5710	5600	5540	5430	5370	5570	5400	162	1640	500	3400	10	1	32446151	1785	-37.67	1.92	12	0.31	-146.00	2861.00	10700	20220630	-48.60	5430	20230630	1.29	7640	-28.01	20230116	5430	1.29	20230630	10700	-48.60	20220630	5430	1.29	20230630	8.97	N	011700	500	162 억	1472867	N	N	479	N	N
5	20230630	130247	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	5500	10	2	0.18	490577140	89629	29.22	5490	5530	5430	7130	3850	5490	5473.42	4.54	0	3043	5710	5600	5540	5430	5370	5570	5400	162	1640	500	3400	10	1	32446151	1785	-37.67	1.92	12	0.28	-146.00	2861.00	10700	20220630	-48.60	5430	20230630	1.29	7640	-28.01	20230116	5430	1.29	20230630	10700	-48.60	20220630	5430	1.29	20230630	8.97	N	011700	500	162 억	1472867	N	N	479	N	N
6	20230630	120246	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	5500	10	2	0.18	455811340	83297	27.15	5490	5530	5430	7130	3850	5490	5472.12	4.54	0	3203	5710	5600	5540	5430	5370	5570	5400	162	1640	500	3400	10	1	32446151	1785	-37.67	1.92	12	0.26	-146.00	2861.00	10700	20220630	-48.60	5430	20230630	1.29	7640	-28.01	20230116	5430	1.29	20230630	10700	-48.60	20220630	5430	1.29	20230630	8.97	N	011700	500	162 억	1472867	N	N	479	N	N
7	20230630	110247	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	5480	-10	5	-0.18	406742390	74366	24.24	5490	5530	5430	7130	3850	5490	5469.47	4.54	0	3651	5710	5600	5540	5430	5370	5570	5400	162	1640	500	3400	10	1	32446151	1778	-37.53	1.92	12	0.23	-146.00	2861.00	10700	20220630	-48.79	5430	20230630	0.92	7640	-28.27	20230116	5430	0.92	20230630	10700	-48.79	20220630	5430	0.92	20230630	8.97	N	011700	500	162 억	1472867	N	N	479	N	N
8	20230630	100246	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	5470	-20	5	-0.36	340188470	62206	20.28	5490	5530	5430	7130	3850	5490	5468.74	4.54	0	3028	5710	5600	5540	5430	5370	5570	5400	162	1640	500	3400	10	1	32446151	1775	-37.47	1.91	12	0.19	-146.00	2861.00	10700	20220630	-48.88	5430	20230630	0.74	7640	-28.40	20230116	5430	0.74	20230630	10700	-48.88	20220630	5430	0.74	20230630	8.97	N	011700	500	162 억	1472867	N	N	479	N	N
9	20230630	090248	57	100.00	KOSPI		기계	N	N	N	N	N	5510	20	2	0.36	48920870	8886	2.90	5490	5530	5490	7130	3850	5490	5505.39	4.54	0	6362	5710	5600	5540	5430	5370	5570	5400	162	1640	500	3400	10	1	32446151	1788	-37.74	1.93	12	0.03	-146.00	2861.00	10700	20220630	-48.50	5480	20230629	0.55	7640	-27.88	20230116	5480	0.55	20230629	10700	-48.50	20220630	5480	0.55	20230629	8.97	N	011700	500	162 억	1472867	N	N	479	N	N
10	20230629	160246	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	5490	-160	5	-2.83	1690287780	305433	231.99	5630	5650	5480	7340	3960	5650	5534.11	4.59	0	-17034	5836	5742	5696	5602	5556	5720	5580	162	1690	500	3500	10	1	32446151	1781	-37.60	1.92	12	0.94	-146.00	2861.00	10750	20220628	-48.93	5480	20230629	0.18	7640	-28.14	20230116	5480	0.18	20230629	10700	-48.69	20220630	5480	0.18	20230629	9.04	N	011700	500	162 억	1489727	N	N	479	N	N
11	20230629	150245	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	5500	-150	5	-2.65	1582371180	285779	217.06	5630	5650	5490	7340	3960	5650	5537.04	4.59	0	-14460	5836	5742	5696	5602	5556	5720	5580	162	1690	500	3500	10	1	32446151	1785	-37.67	1.92	12	0.88	-146.00	2861.00	10750	20220628	-48.84	5490	20230629	0.18	7640	-28.01	20230116	5490	0.18	20230629	10700	-48.60	20220630	5490	0.18	20230629	9.04	N	011700	500	162 억	1489727	N	N	0	N	N
12	20230629	140245	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	5500	-150	5	-2.65	1437834970	259486	197.09	5630	5650	5490	7340	3960	5650	5541.08	4.59	0	-13395	5836	5742	5696	5602	5556	5720	5580	162	1690	500	3500	10	1	32446151	1785	-37.67	1.92	12	0.80	-146.00	2861.00	10750	20220628	-48.84	5490	20230629	0.18	7640	-28.01	20230116	5490	0.18	20230629	10700	-48.60	20220630	5490	0.18	20230629	9.04	N	011700	500	162 억	1489727	N	N	0	N	N
13	20230629	130245	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	5510	-140	5	-2.48	1319800380	238033	180.80	5630	5650	5490	7340	3960	5650	5544.61	4.59	0	-13161	5836	5742	5696	5602	5556	5720	5580	162	1690	500	3500	10	1	32446151	1788	-37.74	1.93	12	0.73	-146.00	2861.00	10750	20220628	-48.74	5490	20230629	0.36	7640	-27.88	20230116	5490	0.36	20230629	10700	-48.50	20220630	5490	0.36	20230629	9.04	N	011700	500	162 억	1489727	N	N	0	N	N
14	20230629	120246	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	5510	-140	5	-2.48	1226593970	221123	167.95	5630	5650	5490	7340	3960	5650	5547.11	4.59	0	-10933	5836	5742	5696	5602	5556	5720	5580	162	1690	500	3500	10	1	32446151	1788	-37.74	1.93	12	0.68	-146.00	2861.00	10750	20220628	-48.74	5490	20230629	0.36	7640	-27.88	20230116	5490	0.36	20230629	10700	-48.50	20220630	5490	0.36	20230629	9.04	N	011700	500	162 억	1489727	N	N	0	N	N
15	20230629	110246	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	5540	-110	5	-1.95	1037242650	186728	141.83	5630	5650	5490	7340	3960	5650	5554.83	4.59	0	-12717	5836	5742	5696	5602	5556	5720	5580	162	1690	500	3500	10	1	32446151	1798	-37.95	1.94	12	0.58	-146.00	2861.00	10750	20220628	-48.47	5490	20230629	0.91	7640	-27.49	20230116	5490	0.91	20230629	10700	-48.22	20220630	5490	0.91	20230629	9.04	N	011700	500	162 억	1489727	N	N	0	N	N
16	20230629	100246	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	5560	-90	5	-1.59	435698440	77975	59.23	5630	5650	5550	7340	3960	5650	5587.66	4.59	0	-13540	5836	5742	5696	5602	5556	5720	5580	162	1690	500	3500	10	1	32446151	1804	-38.08	1.94	12	0.24	-146.00	2861.00	10750	20220628	-48.28	5550	20230629	0.18	7640	-27.23	20230116	5550	0.18	20230629	10700	-48.04	20220630	5550	0.18	20230629	9.04	N	011700	500	162 억	1489727	N	N	0	N	N
17	20230629	090246	57	100.00	KOSPI		기계	N	N	N	N	N	5630	-20	5	-0.35	12908280	2292	1.74	5630	5650	5630	7340	3960	5650	5631.80	4.59	0	500	5836	5742	5696	5602	5556	5720	5580	162	1690	500	3500	10	1	32446151	1827	-38.56	1.97	12	0.01	-146.00	2861.00	10750	20220628	-47.63	5590	20230626	0.72	7640	-26.31	20230116	5590	0.72	20230626	10700	-47.38	20220630	5590	0.72	20230626	9.04	N	011700	500	162 억	1489727	N	N	0	N	N
18	20230628	160244	57	100.00	KOSPI		기계	N	N	N	N	N	5650	-40	5	-0.70	737944160	129399	106.77	5750	5790	5650	7390	3990	5690	5702.92	4.63	0	-13284	5790	5740	5700	5650	5610	5765	5675	162	1700	500	3520	10	1	32446151	1833	-38.70	1.97	12	0.40	-146.00	2861.00	10750	20220628	-47.44	5590	20230626	1.07	7640	-26.05	20230116	5590	1.07	20230626	10750	-47.44	20220628	5590	1.07	20230626	9.12	N	011700	500	162 억	1503719	N	N	31	N	N
19	20230628	150245	57	100.00	KOSPI		기계	N	N	N	N	N	5670	-20	5	-0.35	674709320	118223	97.55	5750	5790	5660	7390	3990	5690	5707.09	4.63	0	-12560	5790	5740	5700	5650	5610	5765	5675	162	1700	500	3520	10	1	32446151	1840	-38.84	1.98	12	0.36	-146.00	2861.00	10750	20220628	-47.26	5590	20230626	1.43	7640	-25.79	20230116	5590	1.43	20230626	10750	-47.26	20220628	5590	1.43	20230626	9.12	N	011700	500	162 억	1503719	N	N	31	N	N
20	20230628	140244	57	100.00	KOSPI		기계	N	N	N	N	N	5670	-20	5	-0.35	628873280	110138	90.88	5750	5790	5660	7390	3990	5690	5709.87	4.63	0	-11646	5790	5740	5700	5650	5610	5765	5675	162	1700	500	3520	10	1	32446151	1840	-38.84	1.98	12	0.34	-146.00	2861.00	10750	20220628	-47.26	5590	20230626	1.43	7640	-25.79	20230116	5590	1.43	20230626	10750	-47.26	20220628	5590	1.43	20230626	9.12	N	011700	500	162 억	1503719	N	N	31	N	N
21	20230628	130244	57	100.00	KOSPI		기계	N	N	N	N	N	5680	-10	5	-0.18	571971840	100095	82.59	5750	5790	5660	7390	3990	5690	5714.29	4.63	0	-10963	5790	5740	5700	5650	5610	5765	5675	162	1700	500	3520	10	1	32446151	1843	-38.90	1.99	12	0.31	-146.00	2861.00	10750	20220628	-47.16	5590	20230626	1.61	7640	-25.65	20230116	5590	1.61	20230626	10750	-47.16	20220628	5590	1.61	20230626	9.12	N	011700	500	162 억	1503719	N	N	31	N	N
22	20230628	120224	57	100.00	KOSPI		기계	N	N	N	N	N	5680	-10	5	-0.18	513028900	89730	74.04	5750	5790	5660	7390	3990	5690	5717.47	4.63	0	-7654	5790	5740	5700	5650	5610	5765	5675	162	1700	500	3520	10	1	32446151	1843	-38.90	1.99	12	0.28	-146.00	2861.00	10750	20220628	-47.16	5590	20230626	1.61	7640	-25.65	20230116	5590	1.61	20230626	10750	-47.16	20220628	5590	1.61	20230626	9.12	N	011700	500	162 억	1503719	N	N	31	N	N
23	20230628	110246	57	100.00	KOSPI		기계	N	N	N	N	N	5710	20	2	0.35	408245710	71292	58.82	5750	5790	5690	7390	3990	5690	5726.39	4.63	0	-5100	5790	5740	5700	5650	5610	5765	5675	162	1700	500	3520	10	1	32446151	1853	-39.11	2.00	12	0.22	-146.00	2861.00	10750	20220628	-46.88	5590	20230626	2.15	7640	-25.26	20230116	5590	2.15	20230626	10750	-46.88	20220628	5590	2.15	20230626	9.12	N	011700	500	162 억	1503719	N	N	31	N	N
24	20230628	100244	57	100.00	KOSPI		기계	N	N	N	N	N	5700	10	2	0.18	278019850	48463	39.99	5750	5790	5690	7390	3990	5690	5736.74	4.63	0	-3179	5790	5740	5700	5650	5610	5765	5675	162	1700	500	3520	10	1	32446151	1849	-39.04	1.99	12	0.15	-146.00	2861.00	10750	20220628	-46.98	5590	20230626	1.97	7640	-25.39	20230116	5590	1.97	20230626	10750	-46.98	20220628	5590	1.97	20230626	9.12	N	011700	500	162 억	1503719	N	N	31	N	N
25	20230628	090245	57	100.00	KOSPI		기계	N	N	N	N	N	5730	40	2	0.70	65653270	11410	9.41	5750	5780	5730	7390	3990	5690	5754.01	4.63	0	-387	5790	5740	5700	5650	5610	5765	5675	162	1700	500	3520	10	1	32446151	1859	-39.25	2.00	12	0.04	-146.00	2861.00	10750	20220628	-46.70	5590	20230626	2.50	7640	-25.00	20230116	5590	2.50	20230626	10750	-46.70	20220628	5590	2.50	20230626	9.12	N	011700	500	162 억	1503719	N	N	31	N	N
26	20230627	160245	57	100.00	KOSPI		기계	N	N	N	N	N	5690	-10	5	-0.18	678199790	119001	60.11	5660	5750	5660	7410	3990	5700	5699.14	4.59	0	14829	5866	5782	5686	5602	5506	5735	5555	162	1710	500	3530	10	1	32446151	1846	-38.97	1.99	12	0.37	-146.00	2861.00	10750	20220628	-47.07	5590	20230626	1.79	7640	-25.52	20230116	5590	1.79	20230626	10750	-47.07	20220628	5590	1.79	20230626	9.14	N	011700	500	162 억	1488074	N	N	31	N	N
27	20230627	150246	57	100.00	KOSPI		기계	N	N	N	N	N	5700	0	3	0.00	625908910	109823	55.47	5660	5750	5660	7410	3990	5700	5699.25	4.59	0	14704	5866	5782	5686	5602	5506	5735	5555	162	1710	500	3530	10	1	32446151	1849	-39.04	1.99	12	0.34	-146.00	2861.00	10750	20220628	-46.98	5590	20230626	1.97	7640	-25.39	20230116	5590	1.97	20230626	10750	-46.98	20220628	5590	1.97	20230626	9.14	N	011700	500	162 억	1488074	N	N	43	N	N
28	20230627	140248	57	100.00	KOSPI		기계	N	N	N	N	N	5700	0	3	0.00	547839780	96119	48.55	5660	5750	5660	7410	3990	5700	5699.60	4.59	0	15141	5866	5782	5686	5602	5506	5735	5555	162	1710	500	3530	10	1	32446151	1849	-39.04	1.99	12	0.30	-146.00	2861.00	10750	20220628	-46.98	5590	20230626	1.97	7640	-25.39	20230116	5590	1.97	20230626	10750	-46.98	20220628	5590	1.97	20230626	9.14	N	011700	500	162 억	1488074	N	N	43	N	N
29	20230627	130249	57	100.00	KOSPI		기계	N	N	N	N	N	5700	0	3	0.00	472820570	82940	41.89	5660	5750	5660	7410	3990	5700	5700.75	4.59	0	15250	5866	5782	5686	5602	5506	5735	5555	162	1710	500	3530	10	1	32446151	1849	-39.04	1.99	12	0.26	-146.00	2861.00	10750	20220628	-46.98	5590	20230626	1.97	7640	-25.39	20230116	5590	1.97	20230626	10750	-46.98	20220628	5590	1.97	20230626	9.14	N	011700	500	162 억	1488074	N	N	43	N	N
30	20230627	120249	57	100.00	KOSPI		기계	N	N	N	N	N	5700	0	3	0.00	412206840	72303	36.52	5660	5750	5660	7410	3990	5700	5701.10	4.59	0	15747	5866	5782	5686	5602	5506	5735	5555	162	1710	500	3530	10	1	32446151	1849	-39.04	1.99	12	0.22	-146.00	2861.00	10750	20220628	-46.98	5590	20230626	1.97	7640	-25.39	20230116	5590	1.97	20230626	10750	-46.98	20220628	5590	1.97	20230626	9.14	N	011700	500	162 억	1488074	N	N	43	N	N
31	20230627	110247	57	100.00	KOSPI		기계	N	N	N	N	N	5710	10	2	0.18	313553280	55003	27.78	5660	5750	5660	7410	3990	5700	5700.66	4.59	0	13346	5866	5782	5686	5602	5506	5735	5555	162	1710	500	3530	10	1	32446151	1853	-39.11	2.00	12	0.17	-146.00	2861.00	10750	20220628	-46.88	5590	20230626	2.15	7640	-25.26	20230116	5590	2.15	20230626	10750	-46.88	20220628	5590	2.15	20230626	9.14	N	011700	500	162 억	1488074	N	N	43	N	N
32	20230627	100243	57	100.00	KOSPI		기계	N	N	N	N	N	5710	10	2	0.18	225811790	39659	20.03	5660	5740	5660	7410	3990	5700	5693.83	4.59	0	12178	5866	5782	5686	5602	5506	5735	5555	162	1710	500	3530	10	1	32446151	1853	-39.11	2.00	12	0.12	-146.00	2861.00	10750	20220628	-46.88	5590	20230626	2.15	7640	-25.26	20230116	5590	2.15	20230626	10750	-46.88	20220628	5590	2.15	20230626	9.14	N	011700	500	162 억	1488074	N	N	43	N	N
33	20230627	090245	57	100.00	KOSPI		기계	N	N	N	N	N	5720	20	2	0.35	36218960	6388	3.23	5660	5740	5660	7410	3990	5700	5669.84	4.59	0	987	5866	5782	5686	5602	5506	5735	5555	162	1710	500	3530	10	1	32446151	1856	-39.18	2.00	12	0.02	-146.00	2861.00	10750	20220628	-46.79	5590	20230626	2.33	7640	-25.13	20230116	5590	2.33	20230626	10750	-46.79	20220628	5590	2.33	20230626	9.14	N	011700	500	162 억	1488074	N	N	43	N	N
34	20230626	160244	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	5700	-70	5	-1.21	1116032720	197015	185.16	5730	5770	5590	7500	4040	5770	5664.66	4.61	0	-6676	5856	5812	5786	5742	5716	5800	5730	162	1730	500	3570	10	1	32446151	1849	-39.04	1.99	12	0.61	-146.00	2861.00	10750	20220628	-46.98	5590	20230626	1.97	7640	-25.39	20230116	5590	1.97	20230626	10750	-46.98	20220628	5590	1.97	20230626	9.11	N	011700	500	162 억	1494902	N	N	43	N	N
35	20230626	150246	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	5660	-110	5	-1.91	1067542610	188480	177.14	5730	5770	5590	7500	4040	5770	5663.95	4.61	0	-5322	5856	5812	5786	5742	5716	5800	5730	162	1730	500	3570	10	1	32446151	1836	-38.77	1.98	12	0.58	-146.00	2861.00	10750	20220628	-47.35	5590	20230626	1.25	7640	-25.92	20230116	5590	1.25	20230626	10750	-47.35	20220628	5590	1.25	20230626	9.11	N	011700	500	162 억	1494902	N	N	94	N	N
36	20230626	140245	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	5670	-100	5	-1.73	985209430	173914	163.45	5730	5770	5590	7500	4040	5770	5664.92	4.61	0	-3134	5856	5812	5786	5742	5716	5800	5730	162	1730	500	3570	10	1	32446151	1840	-38.84	1.98	12	0.54	-146.00	2861.00	10750	20220628	-47.26	5590	20230626	1.43	7640	-25.79	20230116	5590	1.43	20230626	10750	-47.26	20220628	5590	1.43	20230626	9.11	N	011700	500	162 억	1494902	N	N	94	N	N
37	20230626	130245	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	5670	-100	5	-1.73	889762300	157040	147.59	5730	5770	5590	7500	4040	5770	5665.83	4.61	0	91	5856	5812	5786	5742	5716	5800	5730	162	1730	500	3570	10	1	32446151	1840	-38.84	1.98	12	0.48	-146.00	2861.00	10750	20220628	-47.26	5590	20230626	1.43	7640	-25.79	20230116	5590	1.43	20230626	10750	-47.26	20220628	5590	1.43	20230626	9.11	N	011700	500	162 억	1494902	N	N	94	N	N
38	20230626	120243	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	5690	-80	5	-1.39	801537140	141518	133.00	5730	5770	5590	7500	4040	5770	5663.85	4.61	0	3064	5856	5812	5786	5742	5716	5800	5730	162	1730	500	3570	10	1	32446151	1846	-38.97	1.99	12	0.44	-146.00	2861.00	10750	20220628	-47.07	5590	20230626	1.79	7640	-25.52	20230116	5590	1.79	20230626	10750	-47.07	20220628	5590	1.79	20230626	9.11	N	011700	500	162 억	1494902	N	N	94	N	N
39	20230626	110243	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	5660	-110	5	-1.91	612291710	108194	101.68	5730	5770	5590	7500	4040	5770	5659.20	4.61	0	2709	5856	5812	5786	5742	5716	5800	5730	162	1730	500	3570	10	1	32446151	1836	-38.77	1.98	12	0.33	-146.00	2861.00	10750	20220628	-47.35	5590	20230626	1.25	7640	-25.92	20230116	5590	1.25	20230626	10750	-47.35	20220628	5590	1.25	20230626	9.11	N	011700	500	162 억	1494902	N	N	94	N	N
40	20230626	100244	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	5650	-120	5	-2.08	449769510	79427	74.65	5730	5770	5590	7500	4040	5770	5662.67	4.61	0	-175	5856	5812	5786	5742	5716	5800	5730	162	1730	500	3570	10	1	32446151	1833	-38.70	1.97	12	0.24	-146.00	2861.00	10750	20220628	-47.44	5590	20230626	1.07	7640	-26.05	20230116	5590	1.07	20230626	10750	-47.44	20220628	5590	1.07	20230626	9.11	N	011700	500	162 억	1494902	N	N	94	N	N
41	20230626	090244	57	100.00	KOSPI		기계	N	N	N	N	N	5740	-30	5	-0.52	11921350	2078	1.95	5730	5770	5730	7500	4040	5770	5736.87	4.61	0	508	5856	5812	5786	5742	5716	5800	5730	162	1730	500	3570	10	1	32446151	1862	-39.32	2.01	12	0.01	-146.00	2861.00	10750	20220628	-46.60	5660	20230516	1.41	7640	-24.87	20230116	5660	1.41	20230516	10750	-46.60	20220628	5660	1.41	20230516	9.11	N	011700	500	162 억	1494902	N	N	94	N	N
42	20230623	154655	57	100.00	KOSPI		기계	N	N	N	N	N	5770	-40	5	-0.69	602270270	104141	48.35	5810	5830	5760	7550	4070	5810	5783.29	4.63	0	-8536	5970	5890	5840	5760	5710	5865	5735	162	1740	500	3600	10	1	32446151	1872	-39.52	2.02	12	0.32	-146.00	2861.00	10750	20220628	-46.33	5660	20230516	1.94	7640	-24.48	20230116	5660	1.94	20230516	10750	-46.33	20220628	5660	1.94	20230516	9.09	N	011700	500	162 억	1503439	N	N	94	N	N
43	20230623	140220	57	100.00	KOSPI		기계	N	N	N	N	N	5790	-20	5	-0.34	401387270	69368	32.20	5810	5830	5770	7550	4070	5810	5786.35	4.63	0	-7517	5970	5890	5840	5760	5710	5865	5735	162	1740	500	3600	10	1	32446151	1879	-39.66	2.02	12	0.21	-146.00	2861.00	10750	20220628	-46.14	5660	20230516	2.30	7640	-24.21	20230116	5660	2.30	20230516	10750	-46.14	20220628	5660	2.30	20230516	9.09	N	011700	500	162 억	1503439	N	N	114	N	N
44	20230622	160550	57	100.00	KOSPI		기계	N	N	N	N	N	5810	-110	5	-1.86	1254113160	214577	114.18	5920	5920	5790	7690	4150	5920	5844.60	4.82	0	-59359	6093	6006	5953	5866	5813	5980	5840	162	1770	500	3670	10	1	32446151	1885	-39.79	2.03	12	0.66	-146.00	2861.00	10750	20220628	-45.95	5660	20230516	2.65	7640	-23.95	20230116	5660	2.65	20230516	10750	-45.95	20220628	5660	2.65	20230516	9.09	N	011700	500	162 억	1562825	N	N	114	N	N
45	20230622	150728	57	100.00	KOSPI		기계	N	N	N	N	N	5800	-120	5	-2.03	1084647980	185383	98.65	5920	5920	5800	7690	4150	5920	5850.85	4.82	0	-57600	6093	6006	5953	5866	5813	5980	5840	162	1770	500	3670	10	1	32446151	1882	-39.73	2.03	12	0.57	-146.00	2861.00	10750	20220628	-46.05	5660	20230516	2.47	7640	-24.08	20230116	5660	2.47	20230516	10750	-46.05	20220628	5660	2.47	20230516	9.09	N	011700	500	162 억	1562825	N	N	496	N	N
46	20230622	140809	57	100.00	KOSPI		기계	N	N	N	N	N	5840	-80	5	-1.35	758435030	129378	68.85	5920	5920	5820	7690	4150	5920	5862.16	4.82	0	-48855	6093	6006	5953	5866	5813	5980	5840	162	1770	500	3670	10	1	32446151	1895	-40.00	2.04	12	0.40	-146.00	2861.00	10750	20220628	-45.67	5660	20230516	3.18	7640	-23.56	20230116	5660	3.18	20230516	10750	-45.67	20220628	5660	3.18	20230516	9.09	N	011700	500	162 억	1562825	N	N	496	N	N
47	20230622	130212	57	100.00	KOSPI		기계	N	N	N	N	N	5850	-70	5	-1.18	586124290	99914	53.17	5920	5920	5820	7690	4150	5920	5866.29	4.82	0	-30952	6093	6006	5953	5866	5813	5980	5840	162	1770	500	3670	10	1	32446151	1898	-40.07	2.04	12	0.31	-146.00	2861.00	10750	20220628	-45.58	5660	20230516	3.36	7640	-23.43	20230116	5660	3.36	20230516	10750	-45.58	20220628	5660	3.36	20230516	9.09	N	011700	500	162 억	1562825	N	N	496	N	N
48	20230622	120125	57	100.00	KOSPI		기계	N	N	N	N	N	5880	-40	5	-0.68	464715470	79188	42.14	5920	5920	5820	7690	4150	5920	5868.51	4.82	0	-19065	6093	6006	5953	5866	5813	5980	5840	162	1770	500	3670	10	1	32446151	1908	-40.27	2.06	12	0.24	-146.00	2861.00	10750	20220628	-45.30	5660	20230516	3.89	7640	-23.04	20230116	5660	3.89	20230516	10750	-45.30	20220628	5660	3.89	20230516	9.09	N	011700	500	162 억	1562825	N	N	496	N	N
49	20230622	111011	57	100.00	KOSPI		기계	N	N	N	N	N	5890	-30	5	-0.51	397749970	67799	36.08	5920	5920	5820	7690	4150	5920	5866.61	4.82	0	-12514	6093	6006	5953	5866	5813	5980	5840	162	1770	500	3670	10	1	32446151	1911	-40.34	2.06	12	0.21	-146.00	2861.00	10750	20220628	-45.21	5660	20230516	4.06	7640	-22.91	20230116	5660	4.06	20230516	10750	-45.21	20220628	5660	4.06	20230516	9.09	N	011700	500	162 억	1562825	N	N	496	N	N
50	20230622	100246	57	100.00	KOSPI		기계	N	N	N	N	N	5860	-60	5	-1.01	293508640	50028	26.62	5920	5920	5820	7690	4150	5920	5866.89	4.82	0	-10637	6093	6006	5953	5866	5813	5980	5840	162	1770	500	3670	10	1	32446151	1901	-40.14	2.05	12	0.15	-146.00	2861.00	10750	20220628	-45.49	5660	20230516	3.53	7640	-23.30	20230116	5660	3.53	20230516	10750	-45.49	20220628	5660	3.53	20230516	9.09	N	011700	500	162 억	1562825	N	N	496	N	N
51	20230622	090434	57	100.00	KOSPI		기계	N	N	N	N	N	5850	-70	5	-1.18	104273970	17702	9.42	5920	5920	5830	7690	4150	5920	5890.52	4.82	0	-12431	6093	6006	5953	5866	5813	5980	5840	162	1770	500	3670	10	1	32446151	1898	-40.07	2.04	12	0.05	-146.00	2861.00	10750	20220628	-45.58	5660	20230516	3.36	7640	-23.43	20230116	5660	3.36	20230516	10750	-45.58	20220628	5660	3.36	20230516	9.09	N	011700	500	162 억	1562825	N	N	496	N	N
52	20230621	160406	57	100.00	KOSPI		기계	N	N	N	N	N	5920	-130	5	-2.15	1108693360	186397	37.38	6010	6040	5900	7860	4240	6050	5948.03	4.88	0	-21640	6230	6140	6070	5980	5910	6185	6025	162	1810	500	3750	10	1	32446151	1921	-40.55	2.07	12	0.57	-146.00	2861.00	10750	20220628	-44.93	5660	20230516	4.59	7640	-22.51	20230116	5660	4.59	20230516	10750	-44.93	20220628	5660	4.59	20230516	9.01	N	011700	500	162 억	1584391	N	N	496	N	N
53	20230621	150955	57	100.00	KOSPI		기계	N	N	N	N	N	5910	-140	5	-2.31	1011283030	169920	34.07	6010	6040	5900	7860	4240	6050	5951.52	4.88	0	-10367	6230	6140	6070	5980	5910	6185	6025	162	1810	500	3750	10	1	32446151	1918	-40.48	2.07	12	0.52	-146.00	2861.00	10750	20220628	-45.02	5660	20230516	4.42	7640	-22.64	20230116	5660	4.42	20230516	10750	-45.02	20220628	5660	4.42	20230516	9.01	N	011700	500	162 억	1584391	N	N	23	N	N
54	20230621	140549	57	100.00	KOSPI		기계	N	N	N	N	N	5920	-130	5	-2.15	768630910	128882	25.84	6010	6040	5910	7860	4240	6050	5963.83	4.88	0	-7401	6230	6140	6070	5980	5910	6185	6025	162	1810	500	3750	10	1	32446151	1921	-40.55	2.07	12	0.40	-146.00	2861.00	10750	20220628	-44.93	5660	20230516	4.59	7640	-22.51	20230116	5660	4.59	20230516	10750	-44.93	20220628	5660	4.59	20230516	9.01	N	011700	500	162 억	1584391	N	N	23	N	N
55	20230621	130622	57	100.00	KOSPI		기계	N	N	N	N	N	5940	-110	5	-1.82	594214220	99446	19.94	6010	6040	5940	7860	4240	6050	5975.25	4.88	0	-4817	6230	6140	6070	5980	5910	6185	6025	162	1810	500	3750	10	1	32446151	1927	-40.68	2.08	12	0.31	-146.00	2861.00	10750	20220628	-44.74	5660	20230516	4.95	7640	-22.25	20230116	5660	4.95	20230516	10750	-44.74	20220628	5660	4.95	20230516	9.01	N	011700	500	162 억	1584391	N	N	23	N	N
56	20230621	120940	57	100.00	KOSPI		기계	N	N	N	N	N	5960	-90	5	-1.49	488967130	81746	16.39	6010	6040	5950	7860	4240	6050	5981.54	4.88	0	-4389	6230	6140	6070	5980	5910	6185	6025	162	1810	500	3750	10	1	32446151	1934	-40.82	2.08	12	0.25	-146.00	2861.00	10750	20220628	-44.56	5660	20230516	5.30	7640	-21.99	20230116	5660	5.30	20230516	10750	-44.56	20220628	5660	5.30	20230516	9.01	N	011700	500	162 억	1584391	N	N	23	N	N
57	20230621	110526	57	100.00	KOSPI		기계	N	N	N	N	N	5970	-80	5	-1.32	398279110	66537	13.34	6010	6040	5950	7860	4240	6050	5985.83	4.88	0	-3996	6230	6140	6070	5980	5910	6185	6025	162	1810	500	3750	10	1	32446151	1937	-40.89	2.09	12	0.21	-146.00	2861.00	10750	20220628	-44.47	5660	20230516	5.48	7640	-21.86	20230116	5660	5.48	20230516	10750	-44.47	20220628	5660	5.48	20230516	9.01	N	011700	500	162 억	1584391	N	N	23	N	N
58	20230621	100536	57	100.00	KOSPI		기계	N	N	N	N	N	6000	-50	5	-0.83	253111170	42260	8.47	6010	6040	5950	7860	4240	6050	5989.38	4.88	0	1989	6230	6140	6070	5980	5910	6185	6025	162	1810	500	3750	10	1	32446151	1947	-41.10	2.10	12	0.13	-146.00	2861.00	10750	20220628	-44.19	5660	20230516	6.01	7640	-21.47	20230116	5660	6.01	20230516	10750	-44.19	20220628	5660	6.01	20230516	9.01	N	011700	500	162 억	1584391	N	N	23	N	N
59	20230621	090343	57	100.00	KOSPI		기계	N	N	N	N	N	5970	-80	5	-1.32	54743640	9126	1.83	6010	6040	5970	7860	4240	6050	5998.65	4.88	0	-4397	6230	6140	6070	5980	5910	6185	6025	162	1810	500	3750	10	1	32446151	1937	-40.89	2.09	12	0.03	-146.00	2861.00	10750	20220628	-44.47	5660	20230516	5.48	7640	-21.86	20230116	5660	5.48	20230516	10750	-44.47	20220628	5660	5.48	20230516	9.01	N	011700	500	162 억	1584391	N	N	23	N	N
60	20230620	160516	57	100.00	KOSPI		기계	N	N	N	N	N	6050	20	2	0.33	3017967700	496382	191.30	6000	6160	6000	7830	4230	6030	6079.96	4.98	0	-30897	6143	6086	5993	5936	5843	6115	5965	162	1800	500	3730	10	1	32446151	1963	-41.44	2.11	12	1.53	-146.00	2861.00	10750	20220628	-43.72	5660	20230516	6.89	7640	-20.81	20230116	5660	6.89	20230516	10750	-43.72	20220628	5660	6.89	20230516	9.04	N	011700	500	162 억	1616464	N	N	23	N	N
61	20230620	150704	57	100.00	KOSPI		기계	N	N	N	N	N	6040	10	2	0.17	2930465250	481888	185.71	6000	6160	6000	7830	4230	6030	6081.22	4.98	0	-30817	6143	6086	5993	5936	5843	6115	5965	162	1800	500	3730	10	1	32446151	1960	-41.37	2.11	12	1.49	-146.00	2861.00	10750	20220628	-43.81	5660	20230516	6.71	7640	-20.94	20230116	5660	6.71	20230516	10750	-43.81	20220628	5660	6.71	20230516	9.04	N	011700	500	162 억	1616464	N	N	78	N	N
62	20230620	140735	57	100.00	KOSPI		기계	N	N	N	N	N	6030	0	3	0.00	2685210720	441265	170.06	6000	6160	6000	7830	4230	6030	6085.26	4.98	0	-27157	6143	6086	5993	5936	5843	6115	5965	162	1800	500	3730	10	1	32446151	1957	-41.30	2.11	12	1.36	-146.00	2861.00	10750	20220628	-43.91	5660	20230516	6.54	7640	-21.07	20230116	5660	6.54	20230516	10750	-43.91	20220628	5660	6.54	20230516	9.04	N	011700	500	162 억	1616464	N	N	78	N	N
63	20230620	130713	57	100.00	KOSPI		기계	N	N	N	N	N	6060	30	2	0.50	2508734620	412116	158.82	6000	6160	6000	7830	4230	6030	6087.45	4.98	0	-22690	6143	6086	5993	5936	5843	6115	5965	162	1800	500	3730	10	1	32446151	1966	-41.51	2.12	12	1.27	-146.00	2861.00	10750	20220628	-43.63	5660	20230516	7.07	7640	-20.68	20230116	5660	7.07	20230516	10750	-43.63	20220628	5660	7.07	20230516	9.04	N	011700	500	162 억	1616464	N	N	78	N	N
64	20230620	120449	57	100.00	KOSPI		기계	N	N	N	N	N	6040	10	2	0.17	2176088290	356978	137.57	6000	6160	6000	7830	4230	6030	6095.87	4.98	0	-14869	6143	6086	5993	5936	5843	6115	5965	162	1800	500	3730	10	1	32446151	1960	-41.37	2.11	12	1.10	-146.00	2861.00	10750	20220628	-43.81	5660	20230516	6.71	7640	-20.94	20230116	5660	6.71	20230516	10750	-43.81	20220628	5660	6.71	20230516	9.04	N	011700	500	162 억	1616464	N	N	78	N	N
65	20230620	110441	57	100.00	KOSPI		기계	N	N	N	N	N	6080	50	2	0.83	2053626420	336765	129.78	6000	6160	6000	7830	4230	6030	6098.11	4.98	0	-9282	6143	6086	5993	5936	5843	6115	5965	162	1800	500	3730	10	1	32446151	1973	-41.64	2.13	12	1.04	-146.00	2861.00	10750	20220628	-43.44	5660	20230516	7.42	7640	-20.42	20230116	5660	7.42	20230516	10750	-43.44	20220628	5660	7.42	20230516	9.04	N	011700	500	162 억	1616464	N	N	78	N	N
66	20230620	101003	57	100.00	KOSPI		기계	N	N	N	N	N	6050	20	2	0.33	1727818260	282961	109.05	6000	6160	6000	7830	4230	6030	6106.22	4.98	0	3513	6143	6086	5993	5936	5843	6115	5965	162	1800	500	3730	10	1	32446151	1963	-41.44	2.11	12	0.87	-146.00	2861.00	10750	20220628	-43.72	5660	20230516	6.89	7640	-20.81	20230116	5660	6.89	20230516	10750	-43.72	20220628	5660	6.89	20230516	9.04	N	011700	500	162 억	1616464	N	N	78	N	N
67	20230620	090706	57	100.00	KOSPI		기계	N	N	N	N	N	6130	100	2	1.66	505177400	82811	31.91	6000	6150	6000	7830	4230	6030	6100.40	4.98	0	31330	6143	6086	5993	5936	5843	6115	5965	162	1800	500	3730	10	1	32446151	1989	-41.99	2.14	12	0.26	-146.00	2861.00	10750	20220628	-42.98	5660	20230516	8.30	7640	-19.76	20230116	5660	8.30	20230516	10750	-42.98	20220628	5660	8.30	20230516	9.04	N	011700	500	162 억	1616464	N	N	78	N	N
68	20230619	160824	57	100.00	KOSPI		기계	N	N	N	N	N	6030	60	2	1.01	1535680530	255718	99.51	5970	6050	5900	7760	4180	5970	6005.31	4.85	0	42092	6116	6042	5916	5842	5716	6080	5880	162	1790	500	3700	10	1	32446151	1957	-41.30	2.11	12	0.79	-146.00	2861.00	10750	20220628	-43.91	5660	20230516	6.54	7640	-21.07	20230116	5660	6.54	20230516	10750	-43.91	20220628	5660	6.54	20230516	9.03	N	011700	500	162 억	1574468	N	N	78	N	N
69	20230619	150718	57	100.00	KOSPI		기계	N	N	N	N	N	6020	50	2	0.84	1422115020	236859	92.17	5970	6050	5900	7760	4180	5970	6004.06	4.85	0	40309	6116	6042	5916	5842	5716	6080	5880	162	1790	500	3700	10	1	32446151	1953	-41.23	2.10	12	0.73	-146.00	2861.00	10750	20220628	-44.00	5660	20230516	6.36	7640	-21.20	20230116	5660	6.36	20230516	10750	-44.00	20220628	5660	6.36	20230516	9.03	N	011700	500	162 억	1574468	N	N	8	N	N
70	20230619	140724	57	100.00	KOSPI		기계	N	N	N	N	N	6020	50	2	0.84	1316824260	219367	85.37	5970	6050	5900	7760	4180	5970	6002.84	4.85	0	35950	6116	6042	5916	5842	5716	6080	5880	162	1790	500	3700	10	1	32446151	1953	-41.23	2.10	12	0.68	-146.00	2861.00	10750	20220628	-44.00	5660	20230516	6.36	7640	-21.20	20230116	5660	6.36	20230516	10750	-44.00	20220628	5660	6.36	20230516	9.03	N	011700	500	162 억	1574468	N	N	8	N	N
71	20230619	130817	57	100.00	KOSPI		기계	N	N	N	N	N	6020	50	2	0.84	1156247330	192656	74.97	5970	6050	5900	7760	4180	5970	6001.62	4.85	0	32638	6116	6042	5916	5842	5716	6080	5880	162	1790	500	3700	10	1	32446151	1953	-41.23	2.10	12	0.59	-146.00	2861.00	10750	20220628	-44.00	5660	20230516	6.36	7640	-21.20	20230116	5660	6.36	20230516	10750	-44.00	20220628	5660	6.36	20230516	9.03	N	011700	500	162 억	1574468	N	N	8	N	N
72	20230619	120624	57	100.00	KOSPI		기계	N	N	N	N	N	6010	40	2	0.67	1068065720	177994	69.27	5970	6050	5900	7760	4180	5970	6000.57	4.85	0	32072	6116	6042	5916	5842	5716	6080	5880	162	1790	500	3700	10	1	32446151	1950	-41.16	2.10	12	0.55	-146.00	2861.00	10750	20220628	-44.09	5660	20230516	6.18	7640	-21.34	20230116	5660	6.18	20230516	10750	-44.09	20220628	5660	6.18	20230516	9.03	N	011700	500	162 억	1574468	N	N	8	N	N
73	20230619	110634	57	100.00	KOSPI		기계	N	N	N	N	N	6000	30	2	0.50	932547140	155457	60.49	5970	6050	5900	7760	4180	5970	5998.75	4.85	0	25480	6116	6042	5916	5842	5716	6080	5880	162	1790	500	3700	10	1	32446151	1947	-41.10	2.10	12	0.48	-146.00	2861.00	10750	20220628	-44.19	5660	20230516	6.01	7640	-21.47	20230116	5660	6.01	20230516	10750	-44.19	20220628	5660	6.01	20230516	9.03	N	011700	500	162 억	1574468	N	N	8	N	N
74	20230619	100159	57	100.00	KOSPI		기계	N	N	N	N	N	6030	60	2	1.01	686579630	114434	44.53	5970	6050	5900	7760	4180	5970	5999.79	4.85	0	25458	6116	6042	5916	5842	5716	6080	5880	162	1790	500	3700	10	1	32446151	1957	-41.30	2.11	12	0.35	-146.00	2861.00	10750	20220628	-43.91	5660	20230516	6.54	7640	-21.07	20230116	5660	6.54	20230516	10750	-43.91	20220628	5660	6.54	20230516	9.03	N	011700	500	162 억	1574468	N	N	8	N	N
75	20230619	090631	57	100.00	KOSPI		기계	N	N	N	N	N	5920	-50	5	-0.84	40598870	6842	2.66	5970	5970	5900	7760	4180	5970	5933.77	4.85	0	2240	6116	6042	5916	5842	5716	6080	5880	162	1790	500	3700	10	1	32446151	1921	-40.55	2.07	12	0.02	-146.00	2861.00	10750	20220628	-44.93	5660	20230516	4.59	7640	-22.51	20230116	5660	4.59	20230516	10750	-44.93	20220628	5660	4.59	20230516	9.03	N	011700	500	162 억	1574468	N	N	8	N	N
76	20230616	160449	57	100.00	KOSPI		기계	N	N	N	N	N	5970	190	2	3.29	1469517390	248728	172.33	5790	5990	5790	7510	4050	5780	5907.27	4.69	0	50771	5960	5870	5820	5730	5680	5845	5705	162	1730	500	3580	10	1	32446151	1937	-40.89	2.09	12	0.77	-146.00	2861.00	10750	20220628	-44.47	5660	20230516	5.48	7640	-21.86	20230116	5660	5.48	20230516	10750	-44.47	20220628	5660	5.48	20230516	8.88	N	011700	500	162 억	1523036	N	N	8	N	N
77	20230616	150456	57	100.00	KOSPI		기계	N	N	N	N	N	5930	150	2	2.60	1159140960	196738	136.31	5790	5950	5790	7510	4050	5780	5891.80	4.69	0	48839	5960	5870	5820	5730	5680	5845	5705	162	1730	500	3580	10	1	32446151	1924	-40.62	2.07	12	0.61	-146.00	2861.00	10750	20220628	-44.84	5660	20230516	4.77	7640	-22.38	20230116	5660	4.77	20230516	10750	-44.84	20220628	5660	4.77	20230516	8.88	N	011700	500	162 억	1523036	N	N	150	N	N
78	20230616	140451	57	100.00	KOSPI		기계	N	N	N	N	N	5930	150	2	2.60	950365780	161557	111.93	5790	5950	5790	7510	4050	5780	5882.54	4.69	0	42880	5960	5870	5820	5730	5680	5845	5705	162	1730	500	3580	10	1	32446151	1924	-40.62	2.07	12	0.50	-146.00	2861.00	10750	20220628	-44.84	5660	20230516	4.77	7640	-22.38	20230116	5660	4.77	20230516	10750	-44.84	20220628	5660	4.77	20230516	8.88	N	011700	500	162 억	1523036	N	N	150	N	N
79	20230616	130831	57	100.00	KOSPI		기계	N	N	N	N	N	5890	110	2	1.90	548902190	93816	65.00	5790	5890	5790	7510	4050	5780	5850.84	4.69	0	19438	5960	5870	5820	5730	5680	5845	5705	162	1730	500	3580	10	1	32446151	1911	-40.34	2.06	12	0.29	-146.00	2861.00	10750	20220628	-45.21	5660	20230516	4.06	7640	-22.91	20230116	5660	4.06	20230516	10750	-45.21	20220628	5660	4.06	20230516	8.88	N	011700	500	162 억	1523036	N	N	150	N	N
80	20230616	120804	57	100.00	KOSPI		기계	N	N	N	N	N	5860	80	2	1.38	463127190	79217	54.88	5790	5890	5790	7510	4050	5780	5846.31	4.69	0	16555	5960	5870	5820	5730	5680	5845	5705	162	1730	500	3580	10	1	32446151	1901	-40.14	2.05	12	0.24	-146.00	2861.00	10750	20220628	-45.49	5660	20230516	3.53	7640	-23.30	20230116	5660	3.53	20230516	10750	-45.49	20220628	5660	3.53	20230516	8.88	N	011700	500	162 억	1523036	N	N	150	N	N
81	20230616	110452	57	100.00	KOSPI		기계	N	N	N	N	N	5850	70	2	1.21	369163310	63195	43.78	5790	5890	5790	7510	4050	5780	5841.65	4.69	0	13046	5960	5870	5820	5730	5680	5845	5705	162	1730	500	3580	10	1	32446151	1898	-40.07	2.04	12	0.19	-146.00	2861.00	10750	20220628	-45.58	5660	20230516	3.36	7640	-23.43	20230116	5660	3.36	20230516	10750	-45.58	20220628	5660	3.36	20230516	8.88	N	011700	500	162 억	1523036	N	N	150	N	N
82	20230616	100832	57	100.00	KOSPI		기계	N	N	N	N	N	5860	80	2	1.38	299341750	51263	35.52	5790	5890	5790	7510	4050	5780	5839.33	4.69	0	13023	5960	5870	5820	5730	5680	5845	5705	162	1730	500	3580	10	1	32446151	1901	-40.14	2.05	12	0.16	-146.00	2861.00	10750	20220628	-45.49	5660	20230516	3.53	7640	-23.30	20230116	5660	3.53	20230516	10750	-45.49	20220628	5660	3.53	20230516	8.88	N	011700	500	162 억	1523036	N	N	150	N	N
83	20230616	090522	57	100.00	KOSPI		기계	N	N	N	N	N	5790	10	2	0.17	8274040	1428	0.99	5790	5820	5790	7510	4050	5780	5794.15	4.69	0	-32	5960	5870	5820	5730	5680	5845	5705	162	1730	500	3580	10	1	32446151	1879	-39.66	2.02	12	0.00	-146.00	2861.00	10750	20220628	-46.14	5660	20230516	2.30	7640	-24.21	20230116	5660	2.30	20230516	10750	-46.14	20220628	5660	2.30	20230516	8.88	N	011700	500	162 억	1523036	N	N	150	N	N
84	20230615	150923	57	100.00	KOSPI		기계	N	N	N	N	N	5780	-70	5	-1.20	796604860	136696	53.25	5870	5910	5770	7600	4100	5850	5827.55	4.68	0	5549	6076	5962	5876	5762	5676	5920	5720	162	1750	500	3620	10	1	32446151	1875	-39.59	2.02	12	0.42	-146.00	2861.00	10750	20220628	-46.23	5660	20230516	2.12	7640	-24.35	20230116	5660	2.12	20230516	10750	-46.23	20220628	5660	2.12	20230516	8.94	N	011700	500	162 억	1517389	N	N	18	N	N
85	20230615	140933	57	100.00	KOSPI		기계	N	N	N	N	N	5790	-60	5	-1.03	703757500	120650	47.00	5870	5910	5770	7600	4100	5850	5833.04	4.68	0	4922	6076	5962	5876	5762	5676	5920	5720	162	1750	500	3620	10	1	32446151	1879	-39.66	2.02	12	0.37	-146.00	2861.00	10750	20220628	-46.14	5660	20230516	2.30	7640	-24.21	20230116	5660	2.30	20230516	10750	-46.14	20220628	5660	2.30	20230516	8.94	N	011700	500	162 억	1517389	N	N	18	N	N
86	20230615	131014	57	100.00	KOSPI		기계	N	N	N	N	N	5830	-20	5	-0.34	621122810	106391	41.44	5870	5910	5770	7600	4100	5850	5838.11	4.68	0	6306	6076	5962	5876	5762	5676	5920	5720	162	1750	500	3620	10	1	32446151	1892	-39.93	2.04	12	0.33	-146.00	2861.00	10750	20220628	-45.77	5660	20230516	3.00	7640	-23.69	20230116	5660	3.00	20230516	10750	-45.77	20220628	5660	3.00	20230516	8.94	N	011700	500	162 억	1517389	N	N	18	N	N
87	20230615	120309	57	100.00	KOSPI		기계	N	N	N	N	N	5800	-50	5	-0.85	565763980	96871	37.73	5870	5910	5770	7600	4100	5850	5840.38	4.68	0	8119	6076	5962	5876	5762	5676	5920	5720	162	1750	500	3620	10	1	32446151	1882	-39.73	2.03	12	0.30	-146.00	2861.00	10750	20220628	-46.05	5660	20230516	2.47	7640	-24.08	20230116	5660	2.47	20230516	10750	-46.05	20220628	5660	2.47	20230516	8.94	N	011700	500	162 억	1517389	N	N	18	N	N
88	20230615	110519	57	100.00	KOSPI		기계	N	N	N	N	N	5780	-70	5	-1.20	464762550	79412	30.93	5870	5910	5780	7600	4100	5850	5852.55	4.68	0	9286	6076	5962	5876	5762	5676	5920	5720	162	1750	500	3620	10	1	32446151	1875	-39.59	2.02	12	0.24	-146.00	2861.00	10750	20220628	-46.23	5660	20230516	2.12	7640	-24.35	20230116	5660	2.12	20230516	10750	-46.23	20220628	5660	2.12	20230516	8.94	N	011700	500	162 억	1517389	N	N	18	N	N
89	20230611	184720	57	100.00	KOSPI		기계	N	N	N	N	N	6020	120	2	2.03	2878379440	476759	144.30	5930	6160	5910	7670	4130	5900	6037.57	4.88	32897	29212	6113	6006	5923	5816	5733	5965	5775	162	1770	500	3650	10	1	32446151	1953	-41.23	2.10	12	1.47	-146.00	2861.00	11600	20220608	-48.10	5660	20230516	6.36	7640	-21.20	20230116	5660	6.36	20230516	11100	-45.77	20220609	5660	6.36	20230516	8.73	N	011700	500	162 억	1583164	N	N	731	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History