KissMeData/015590/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

37 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	160303	57	100.00	KOSPI		기계	N	N	N	N	N	1120	4	2	0.36	12447228031	11086933	127.76	1110	1155	1060	1450	782	1116	1122.70	1.93	0	-370142	1220	1168	1138	1086	1056	1157	1075	1170	334	500	780	1	1	234071591	2622	22.86	2.36	12	4.74	49.00	475.00	1197	20230621	-6.43	309	20221005	262.46	1197	-6.43	20230621	329	240.43	20230105	1197	-6.43	20230621	309	262.46	20221005	1.84	N	015590	500	1170 억	4526946	N	N	17	N	N
3	20230630	150304	57	100.00	KOSPI		기계	N	N	N	N	N	1117	1	2	0.09	11540007439	10274667	118.40	1110	1155	1060	1450	782	1116	1123.15	1.93	0	-272639	1220	1168	1138	1086	1056	1157	1075	1170	334	500	780	1	1	234071591	2615	22.80	2.35	12	4.39	49.00	475.00	1197	20230621	-6.68	309	20221005	261.49	1197	-6.68	20230621	329	239.51	20230105	1197	-6.68	20230621	309	261.49	20221005	1.84	N	015590	500	1170 억	4526946	N	N	17	N	N
4	20230630	140304	57	100.00	KOSPI		기계	N	N	N	N	N	1154	38	2	3.41	5231674716	4662676	53.73	1110	1155	1060	1450	782	1116	1122.03	1.93	0	9616	1220	1168	1138	1086	1056	1157	1075	1170	334	500	780	1	1	234071591	2701	23.55	2.43	12	1.99	49.00	475.00	1197	20230621	-3.59	309	20221005	273.46	1197	-3.59	20230621	329	250.76	20230105	1197	-3.59	20230621	309	273.46	20221005	1.84	N	015590	500	1170 억	4526946	N	N	17	N	N
5	20230630	130304	57	100.00	KOSPI		기계	N	N	N	N	N	1117	1	2	0.09	3176984085	2862600	32.99	1110	1134	1060	1450	782	1116	1109.82	1.93	0	-441993	1220	1168	1138	1086	1056	1157	1075	1170	334	500	780	1	1	234071591	2615	22.80	2.35	12	1.22	49.00	475.00	1197	20230621	-6.68	309	20221005	261.49	1197	-6.68	20230621	329	239.51	20230105	1197	-6.68	20230621	309	261.49	20221005	1.84	N	015590	500	1170 억	4526946	N	N	17	N	N
6	20230630	120303	57	100.00	KOSPI		기계	N	N	N	N	N	1110	-6	5	-0.54	2861910953	2577389	29.70	1110	1134	1060	1450	782	1116	1110.39	1.93	0	-376320	1220	1168	1138	1086	1056	1157	1075	1170	334	500	780	1	1	234071591	2598	22.65	2.34	12	1.10	49.00	475.00	1197	20230621	-7.27	309	20221005	259.22	1197	-7.27	20230621	329	237.39	20230105	1197	-7.27	20230621	309	259.22	20221005	1.84	N	015590	500	1170 억	4526946	N	N	17	N	N
7	20230630	110304	57	100.00	KOSPI		기계	N	N	N	N	N	1127	11	2	0.99	2089274012	1889036	21.77	1110	1129	1060	1450	782	1116	1106.00	1.93	0	-281593	1220	1168	1138	1086	1056	1157	1075	1170	334	500	780	1	1	234071591	2638	23.00	2.37	12	0.81	49.00	475.00	1197	20230621	-5.85	309	20221005	264.72	1197	-5.85	20230621	329	242.55	20230105	1197	-5.85	20230621	309	264.72	20221005	1.84	N	015590	500	1170 억	4526946	N	N	17	N	N
8	20230630	100303	57	100.00	KOSPI		기계	N	N	N	N	N	1112	-4	5	-0.36	1431567180	1298586	14.96	1110	1120	1060	1450	782	1116	1102.40	1.93	0	-233582	1220	1168	1138	1086	1056	1157	1075	1170	334	500	780	1	1	234071591	2603	22.69	2.34	12	0.55	49.00	475.00	1197	20230621	-7.10	309	20221005	259.87	1197	-7.10	20230621	329	237.99	20230105	1197	-7.10	20230621	309	259.87	20221005	1.84	N	015590	500	1170 억	4526946	N	N	17	N	N
9	20230630	090304	57	100.00	KOSPI		기계	N	N	N	N	N	1101	-15	5	-1.34	140866796	127246	1.47	1110	1114	1099	1450	782	1116	1107.04	1.93	0	-36033	1220	1168	1138	1086	1056	1157	1075	1170	334	500	780	1	1	234071591	2577	22.47	2.32	12	0.05	49.00	475.00	1197	20230621	-8.02	309	20221005	256.31	1197	-8.02	20230621	329	234.65	20230105	1197	-8.02	20230621	309	256.31	20221005	1.84	N	015590	500	1170 억	4526946	N	N	17	N	N
10	20230629	160303	57	100.00	KOSPI		기계	N	N	N	N	N	1116	1	2	0.09	9983167613	8651861	122.18	1116	1190	1108	1449	781	1115	1153.88	1.88	0	141133	1173	1144	1111	1082	1049	1158	1096	1170	334	500	780	1	1	234071591	2612	22.78	2.35	12	3.70	49.00	475.00	1197	20230621	-6.77	309	20221005	261.17	1197	-6.77	20230621	329	239.21	20230105	1197	-6.77	20230621	309	261.17	20221005	1.75	N	015590	500	1170 억	4404958	N	N	17	N	N
11	20230629	150302	57	100.00	KOSPI		기계	N	N	N	N	N	1115	0	3	0.00	9559028463	8271964	116.82	1116	1190	1114	1449	781	1115	1155.60	1.88	0	214508	1173	1144	1111	1082	1049	1158	1096	1170	334	500	780	1	1	234071591	2610	22.76	2.35	12	3.53	49.00	475.00	1197	20230621	-6.85	309	20221005	260.84	1197	-6.85	20230621	329	238.91	20230105	1197	-6.85	20230621	309	260.84	20221005	1.75	N	015590	500	1170 억	4404958	N	N	4	N	N
12	20230629	140301	57	100.00	KOSPI		기계	N	N	N	N	N	1120	5	2	0.45	9064213101	7829158	110.56	1116	1190	1115	1449	781	1115	1157.76	1.88	0	342001	1173	1144	1111	1082	1049	1158	1096	1170	334	500	780	1	1	234071591	2622	22.86	2.36	12	3.34	49.00	475.00	1197	20230621	-6.43	309	20221005	262.46	1197	-6.43	20230621	329	240.43	20230105	1197	-6.43	20230621	309	262.46	20221005	1.75	N	015590	500	1170 억	4404958	N	N	4	N	N
13	20230629	130301	57	100.00	KOSPI		기계	N	N	N	N	N	1136	21	2	1.88	8054988052	6932600	97.90	1116	1190	1116	1449	781	1115	1161.91	1.88	0	569136	1173	1144	1111	1082	1049	1158	1096	1170	334	500	780	1	1	234071591	2659	23.18	2.39	12	2.96	49.00	475.00	1197	20230621	-5.10	309	20221005	267.64	1197	-5.10	20230621	329	245.29	20230105	1197	-5.10	20230621	309	267.64	20221005	1.75	N	015590	500	1170 억	4404958	N	N	4	N	N
14	20230629	120303	57	100.00	KOSPI		기계	N	N	N	N	N	1152	37	2	3.32	7207828958	6191953	87.44	1116	1190	1116	1449	781	1115	1164.07	1.88	0	634354	1173	1144	1111	1082	1049	1158	1096	1170	334	500	780	1	1	234071591	2697	23.51	2.43	12	2.65	49.00	475.00	1197	20230621	-3.76	309	20221005	272.82	1197	-3.76	20230621	329	250.15	20230105	1197	-3.76	20230621	309	272.82	20221005	1.75	N	015590	500	1170 억	4404958	N	N	4	N	N
15	20230629	110302	57	100.00	KOSPI		기계	N	N	N	N	N	1141	26	2	2.33	6625507775	5686760	80.31	1116	1190	1116	1449	781	1115	1165.08	1.88	0	553358	1173	1144	1111	1082	1049	1158	1096	1170	334	500	780	1	1	234071591	2671	23.29	2.40	12	2.43	49.00	475.00	1197	20230621	-4.68	309	20221005	269.26	1197	-4.68	20230621	329	246.81	20230105	1197	-4.68	20230621	309	269.26	20221005	1.75	N	015590	500	1170 억	4404958	N	N	4	N	N
16	20230629	100303	57	100.00	KOSPI		기계	N	N	N	N	N	1163	48	2	4.30	5432772957	4647551	65.63	1116	1190	1116	1449	781	1115	1168.97	1.88	0	691709	1173	1144	1111	1082	1049	1158	1096	1170	334	500	780	1	1	234071591	2722	23.73	2.45	12	1.99	49.00	475.00	1197	20230621	-2.84	309	20221005	276.38	1197	-2.84	20230621	329	253.50	20230105	1197	-2.84	20230621	309	276.38	20221005	1.75	N	015590	500	1170 억	4404958	N	N	4	N	N
17	20230629	090302	57	100.00	KOSPI		기계	N	N	N	N	N	1135	20	2	1.79	95142502	84322	1.19	1116	1138	1116	1449	781	1115	1128.48	1.88	0	-15247	1173	1144	1111	1082	1049	1158	1096	1170	334	500	780	1	1	234071591	2657	23.16	2.39	12	0.04	49.00	475.00	1197	20230621	-5.18	309	20221005	267.31	1197	-5.18	20230621	329	244.98	20230105	1197	-5.18	20230621	309	267.31	20221005	1.75	N	015590	500	1170 억	4404958	N	N	4	N	N
18	20230628	160300	57	100.00	KOSPI		기계	N	N	N	N	N	1115	-7	5	-0.62	7850543428	7042539	130.68	1105	1140	1078	1458	786	1122	1114.73	2.26	0	-877513	1177	1149	1117	1089	1057	1133	1073	1170	336	500	780	1	1	234071591	2610	22.76	2.35	12	3.01	49.00	475.00	1197	20230621	-6.85	309	20221005	260.84	1197	-6.85	20230621	329	238.91	20230105	1197	-6.85	20230621	309	260.84	20221005	1.63	N	015590	500	1170 억	5282104	N	N	4	N	N
19	20230628	150302	57	100.00	KOSPI		기계	N	N	N	N	N	1121	-1	5	-0.09	7517442738	6744744	125.16	1105	1140	1078	1458	786	1122	1114.56	2.26	0	-794615	1177	1149	1117	1089	1057	1133	1073	1170	336	500	780	1	1	234071591	2624	22.88	2.36	12	2.88	49.00	475.00	1197	20230621	-6.35	309	20221005	262.78	1197	-6.35	20230621	329	240.73	20230105	1197	-6.35	20230621	309	262.78	20221005	1.63	N	015590	500	1170 억	5282104	N	N	12	N	N
20	20230628	140300	57	100.00	KOSPI		기계	N	N	N	N	N	1091	-31	5	-2.76	5090112343	4565586	84.72	1105	1140	1079	1458	786	1122	1114.89	2.26	0	-412159	1177	1149	1117	1089	1057	1133	1073	1170	336	500	780	1	1	234071591	2554	22.27	2.30	12	1.95	49.00	475.00	1197	20230621	-8.86	309	20221005	253.07	1197	-8.86	20230621	329	231.61	20230105	1197	-8.86	20230621	309	253.07	20221005	1.63	N	015590	500	1170 억	5282104	N	N	12	N	N
21	20230628	130300	57	100.00	KOSPI		기계	N	N	N	N	N	1105	-17	5	-1.52	3938493315	3510227	65.14	1105	1140	1103	1458	786	1122	1122.01	2.26	0	-78629	1177	1149	1117	1089	1057	1133	1073	1170	336	500	780	1	1	234071591	2586	22.55	2.33	12	1.50	49.00	475.00	1197	20230621	-7.69	309	20221005	257.61	1197	-7.69	20230621	329	235.87	20230105	1197	-7.69	20230621	309	257.61	20221005	1.63	N	015590	500	1170 억	5282104	N	N	12	N	N
22	20230628	120238	57	100.00	KOSPI		기계	N	N	N	N	N	1120	-2	5	-0.18	3494559241	3110426	57.72	1105	1140	1104	1458	786	1122	1123.50	2.26	0	114686	1177	1149	1117	1089	1057	1133	1073	1170	336	500	780	1	1	234071591	2622	22.86	2.36	12	1.33	49.00	475.00	1197	20230621	-6.43	309	20221005	262.46	1197	-6.43	20230621	329	240.43	20230105	1197	-6.43	20230621	309	262.46	20221005	1.63	N	015590	500	1170 억	5282104	N	N	12	N	N
23	20230628	110303	57	100.00	KOSPI		기계	N	N	N	N	N	1127	5	2	0.45	2893157143	2573456	47.75	1105	1140	1104	1458	786	1122	1124.23	2.26	0	294303	1177	1149	1117	1089	1057	1133	1073	1170	336	500	780	1	1	234071591	2638	23.00	2.37	12	1.10	49.00	475.00	1197	20230621	-5.85	309	20221005	264.72	1197	-5.85	20230621	329	242.55	20230105	1197	-5.85	20230621	309	264.72	20221005	1.63	N	015590	500	1170 억	5282104	N	N	12	N	N
24	20230628	100301	57	100.00	KOSPI		기계	N	N	N	N	N	1130	8	2	0.71	1773194033	1585359	29.42	1105	1133	1104	1458	786	1122	1118.48	2.26	0	150699	1177	1149	1117	1089	1057	1133	1073	1170	336	500	780	1	1	234071591	2645	23.06	2.38	12	0.68	49.00	475.00	1197	20230621	-5.60	309	20221005	265.70	1197	-5.60	20230621	329	243.47	20230105	1197	-5.60	20230621	309	265.70	20221005	1.63	N	015590	500	1170 억	5282104	N	N	12	N	N
25	20230628	090301	57	100.00	KOSPI		기계	N	N	N	N	N	1110	-12	5	-1.07	129537833	116999	2.17	1105	1114	1104	1458	786	1122	1107.17	2.26	0	19147	1177	1149	1117	1089	1057	1133	1073	1170	336	500	780	1	1	234071591	2598	22.65	2.34	12	0.05	49.00	475.00	1197	20230621	-7.27	309	20221005	259.22	1197	-7.27	20230621	329	237.39	20230105	1197	-7.27	20230621	309	259.22	20221005	1.63	N	015590	500	1170 억	5282104	N	N	12	N	N
26	20230627	160302	57	100.00	KOSPI		기계	N	N	N	N	N	1122	-8	5	-0.71	5834902966	5197133	45.20	1127	1145	1085	1469	791	1130	1122.72	2.49	0	-602790	1248	1188	1114	1054	980	1219	1085	1170	339	500	790	1	1	234071591	2626	22.90	2.36	12	2.22	49.00	475.00	1197	20230621	-6.27	309	20221005	263.11	1197	-6.27	20230621	329	241.03	20230105	1197	-6.27	20230621	309	263.11	20221005	1.63	N	015590	500	1170 억	5825747	N	N	12	N	N
27	20230627	150303	57	100.00	KOSPI		기계	N	N	N	N	N	1128	-2	5	-0.18	5600346769	4988327	43.38	1127	1145	1085	1469	791	1130	1122.69	2.49	0	-587351	1248	1188	1114	1054	980	1219	1085	1170	339	500	790	1	1	234071591	2640	23.02	2.37	12	2.13	49.00	475.00	1197	20230621	-5.76	309	20221005	265.05	1197	-5.76	20230621	329	242.86	20230105	1197	-5.76	20230621	309	265.05	20221005	1.63	N	015590	500	1170 억	5825747	N	N	76	N	N
28	20230627	140305	57	100.00	KOSPI		기계	N	N	N	N	N	1127	-3	5	-0.27	4483140969	4004836	34.83	1127	1137	1085	1469	791	1130	1119.43	2.49	0	-654761	1248	1188	1114	1054	980	1219	1085	1170	339	500	790	1	1	234071591	2638	23.00	2.37	12	1.71	49.00	475.00	1197	20230621	-5.85	309	20221005	264.72	1197	-5.85	20230621	329	242.55	20230105	1197	-5.85	20230621	309	264.72	20221005	1.63	N	015590	500	1170 억	5825747	N	N	76	N	N
29	20230627	130305	57	100.00	KOSPI		기계	N	N	N	N	N	1110	-20	5	-1.77	3770237009	3363850	29.25	1127	1137	1085	1469	791	1130	1120.81	2.49	0	-618520	1248	1188	1114	1054	980	1219	1085	1170	339	500	790	1	1	234071591	2598	22.65	2.34	12	1.44	49.00	475.00	1197	20230621	-7.27	309	20221005	259.22	1197	-7.27	20230621	329	237.39	20230105	1197	-7.27	20230621	309	259.22	20221005	1.63	N	015590	500	1170 억	5825747	N	N	76	N	N
30	20230627	120306	57	100.00	KOSPI		기계	N	N	N	N	N	1115	-15	5	-1.33	3430359723	3058288	26.60	1127	1137	1085	1469	791	1130	1121.66	2.49	0	-582461	1248	1188	1114	1054	980	1219	1085	1170	339	500	790	1	1	234071591	2610	22.76	2.35	12	1.31	49.00	475.00	1197	20230621	-6.85	309	20221005	260.84	1197	-6.85	20230621	329	238.91	20230105	1197	-6.85	20230621	309	260.84	20221005	1.63	N	015590	500	1170 억	5825747	N	N	76	N	N
31	20230627	110305	57	100.00	KOSPI		기계	N	N	N	N	N	1128	-2	5	-0.18	3173832039	2828806	24.60	1127	1137	1085	1469	791	1130	1121.97	2.49	0	-600861	1248	1188	1114	1054	980	1219	1085	1170	339	500	790	1	1	234071591	2640	23.02	2.37	12	1.21	49.00	475.00	1197	20230621	-5.76	309	20221005	265.05	1197	-5.76	20230621	329	242.86	20230105	1197	-5.76	20230621	309	265.05	20221005	1.63	N	015590	500	1170 억	5825747	N	N	76	N	N
32	20230627	100300	57	100.00	KOSPI		기계	N	N	N	N	N	1120	-10	5	-0.88	2881339986	2567738	22.33	1127	1137	1085	1469	791	1130	1122.13	2.49	0	-621565	1248	1188	1114	1054	980	1219	1085	1170	339	500	790	1	1	234071591	2622	22.86	2.36	12	1.10	49.00	475.00	1197	20230621	-6.43	309	20221005	262.46	1197	-6.43	20230621	329	240.43	20230105	1197	-6.43	20230621	309	262.46	20221005	1.63	N	015590	500	1170 억	5825747	N	N	76	N	N
33	20230627	090302	57	100.00	KOSPI		기계	N	N	N	N	N	1113	-17	5	-1.50	213599306	191631	1.67	1127	1128	1085	1469	791	1130	1114.64	2.49	0	-88576	1248	1188	1114	1054	980	1219	1085	1170	339	500	790	1	1	234071591	2605	22.71	2.34	12	0.08	49.00	475.00	1197	20230621	-7.02	309	20221005	260.19	1197	-7.02	20230621	329	238.30	20230105	1197	-7.02	20230621	309	260.19	20221005	1.63	N	015590	500	1170 억	5825747	N	N	76	N	N
34	20230626	160301	57	100.00	KOSPI		기계	N	N	N	N	N	1130	78	2	7.41	12933134313	11461558	216.41	1052	1174	1040	1367	737	1052	1128.39	2.06	0	1128006	1154	1103	1066	1015	978	1084	996	1170	315	500	730	1	1	234071591	2645	23.06	2.38	12	4.90	49.00	475.00	1197	20230621	-5.60	309	20221005	265.70	1197	-5.60	20230621	329	243.47	20230105	1197	-5.60	20230621	309	265.70	20221005	1.59	N	015590	500	1170 억	4810596	N	N	76	N	N
35	20230626	150303	57	100.00	KOSPI		기계	N	N	N	N	N	1116	64	2	6.08	12626608659	11188564	211.25	1052	1174	1040	1367	737	1052	1128.53	2.06	0	1139140	1154	1103	1066	1015	978	1084	996	1170	315	500	730	1	1	234071591	2612	22.78	2.35	12	4.78	49.00	475.00	1197	20230621	-6.77	309	20221005	261.17	1197	-6.77	20230621	329	239.21	20230105	1197	-6.77	20230621	309	261.17	20221005	1.59	N	015590	500	1170 억	4810596	N	N	24	N	N
36	20230626	140301	57	100.00	KOSPI		기계	N	N	N	N	N	1124	72	2	6.84	12082111644	10702699	202.08	1052	1174	1040	1367	737	1052	1128.89	2.06	0	1140726	1154	1103	1066	1015	978	1084	996	1170	315	500	730	1	1	234071591	2631	22.94	2.37	12	4.57	49.00	475.00	1197	20230621	-6.10	309	20221005	263.75	1197	-6.10	20230621	329	241.64	20230105	1197	-6.10	20230621	309	263.75	20221005	1.59	N	015590	500	1170 억	4810596	N	N	24	N	N
37	20230626	130302	57	100.00	KOSPI		기계	N	N	N	N	N	1129	77	2	7.32	11534312014	10217689	192.92	1052	1174	1040	1367	737	1052	1128.86	2.06	0	1072586	1154	1103	1066	1015	978	1084	996	1170	315	500	730	1	1	234071591	2643	23.04	2.38	12	4.37	49.00	475.00	1197	20230621	-5.68	309	20221005	265.37	1197	-5.68	20230621	329	243.16	20230105	1197	-5.68	20230621	309	265.37	20221005	1.59	N	015590	500	1170 억	4810596	N	N	24	N	N
38	20230626	120300	57	100.00	KOSPI		기계	N	N	N	N	N	1117	65	2	6.18	10794800560	9557567	180.46	1052	1174	1040	1367	737	1052	1129.46	2.06	0	1186117	1154	1103	1066	1015	978	1084	996	1170	315	500	730	1	1	234071591	2615	22.80	2.35	12	4.08	49.00	475.00	1197	20230621	-6.68	309	20221005	261.49	1197	-6.68	20230621	329	239.51	20230105	1197	-6.68	20230621	309	261.49	20221005	1.59	N	015590	500	1170 억	4810596	N	N	24	N	N
39	20230626	110300	57	100.00	KOSPI		기계	N	N	N	N	N	1129	77	2	7.32	9426466378	8354069	157.74	1052	1174	1040	1367	737	1052	1128.37	2.06	0	1141183	1154	1103	1066	1015	978	1084	996	1170	315	500	730	1	1	234071591	2643	23.04	2.38	12	3.57	49.00	475.00	1197	20230621	-5.68	309	20221005	265.37	1197	-5.68	20230621	329	243.16	20230105	1197	-5.68	20230621	309	265.37	20221005	1.59	N	015590	500	1170 억	4810596	N	N	24	N	N
40	20230626	100301	57	100.00	KOSPI		기계	N	N	N	N	N	1148	96	2	9.13	7040486045	6264098	118.27	1052	1174	1040	1367	737	1052	1123.95	2.06	0	484860	1154	1103	1066	1015	978	1084	996	1170	315	500	730	1	1	234071591	2687	23.43	2.42	12	2.68	49.00	475.00	1197	20230621	-4.09	309	20221005	271.52	1197	-4.09	20230621	329	248.94	20230105	1197	-4.09	20230621	309	271.52	20221005	1.59	N	015590	500	1170 억	4810596	N	N	24	N	N
41	20230626	090301	57	100.00	KOSPI		기계	N	N	N	N	N	1053	1	2	0.10	89537575	85325	1.61	1052	1055	1040	1367	737	1052	1049.35	2.06	0	-23060	1154	1103	1066	1015	978	1084	996	1170	315	500	730	1	1	234071591	2465	21.49	2.22	12	0.04	49.00	475.00	1197	20230621	-12.03	309	20221005	240.78	1197	-12.03	20230621	329	220.06	20230105	1197	-12.03	20230621	309	240.78	20221005	1.59	N	015590	500	1170 억	4810596	N	N	24	N	N
42	20230623	154711	57	100.00	KOSPI		기계	N	N	N	N	N	1052	-30	5	-2.77	5612335416	5271343	48.22	1108	1117	1029	1406	758	1082	1064.72	2.22	0	-431573	1204	1142	1112	1050	1020	1128	1036	1170	324	500	750	1	1	234071591	2462	21.47	2.21	12	2.25	49.00	475.00	1197	20230621	-12.11	309	20221005	240.45	1197	-12.11	20230621	329	219.76	20230105	1197	-12.11	20230621	309	240.45	20221005	1.76	N	015590	500	1170 억	5184886	N	N	24	N	N
43	20230623	140234	57	100.00	KOSPI		기계	N	N	N	N	N	1056	-26	5	-2.40	4999102683	4688524	42.89	1108	1117	1029	1406	758	1082	1066.24	2.22	0	-337318	1204	1142	1112	1050	1020	1128	1036	1170	324	500	750	1	1	234071591	2472	21.55	2.22	12	2.00	49.00	475.00	1197	20230621	-11.78	309	20221005	241.75	1197	-11.78	20230621	329	220.97	20230105	1197	-11.78	20230621	309	241.75	20221005	1.76	N	015590	500	1170 억	5184886	N	N	30	N	N
44	20230622	160823	57	100.00	KOSPI		기계	N	N	N	N	N	1082	-82	5	-7.04	12271660102	10898567	28.99	1115	1174	1082	1513	815	1164	1126.06	2.55	0	-820811	1315	1239	1121	1045	927	1277	1083	1170	349	500	810	1	1	234071591	2533	22.08	2.28	12	4.66	49.00	475.00	1197	20230621	-9.61	309	20221005	250.16	1197	-9.61	20230621	329	228.88	20230105	1197	-9.61	20230621	309	250.16	20221005	1.75	N	015590	500	1170 억	5958983	N	N	30	N	N
45	20230622	150236	57	100.00	KOSPI		기계	N	N	N	N	N	1107	-57	5	-4.90	11728632528	10400802	27.66	1115	1174	1082	1513	815	1164	1127.64	2.55	0	-856397	1315	1239	1121	1045	927	1277	1083	1170	349	500	810	1	1	234071591	2591	22.59	2.33	12	4.44	49.00	475.00	1197	20230621	-7.52	309	20221005	258.25	1197	-7.52	20230621	329	236.47	20230105	1197	-7.52	20230621	309	258.25	20221005	1.75	N	015590	500	1170 억	5958983	N	N	1099	N	N
46	20230622	140704	57	100.00	KOSPI		기계	N	N	N	N	N	1091	-73	5	-6.27	10324736760	9128500	24.28	1115	1174	1082	1513	815	1164	1131.02	2.55	0	-728771	1315	1239	1121	1045	927	1277	1083	1170	349	500	810	1	1	234071591	2554	22.27	2.30	12	3.90	49.00	475.00	1197	20230621	-8.86	309	20221005	253.07	1197	-8.86	20230621	329	231.61	20230105	1197	-8.86	20230621	309	253.07	20221005	1.75	N	015590	500	1170 억	5958983	N	N	1099	N	N
47	20230622	130148	57	100.00	KOSPI		기계	N	N	N	N	N	1122	-42	5	-3.61	8979790186	7903960	21.02	1115	1174	1095	1513	815	1164	1136.09	2.55	0	-633183	1315	1239	1121	1045	927	1277	1083	1170	349	500	810	1	1	234071591	2626	22.90	2.36	12	3.38	49.00	475.00	1197	20230621	-6.27	309	20221005	263.11	1197	-6.27	20230621	329	241.03	20230105	1197	-6.27	20230621	309	263.11	20221005	1.75	N	015590	500	1170 억	5958983	N	N	1099	N	N
48	20230622	121009	57	100.00	KOSPI		기계	N	N	N	N	N	1113	-51	5	-4.38	7355974387	6442784	17.14	1115	1174	1111	1513	815	1164	1141.72	2.55	0	-364588	1315	1239	1121	1045	927	1277	1083	1170	349	500	810	1	1	234071591	2605	22.71	2.34	12	2.75	49.00	475.00	1197	20230621	-7.02	309	20221005	260.19	1197	-7.02	20230621	329	238.30	20230105	1197	-7.02	20230621	309	260.19	20221005	1.75	N	015590	500	1170 억	5958983	N	N	1099	N	N
49	20230622	110512	57	100.00	KOSPI		기계	N	N	N	N	N	1150	-14	5	-1.20	5828916652	5087497	13.53	1115	1174	1111	1513	815	1164	1145.71	2.55	0	94040	1315	1239	1121	1045	927	1277	1083	1170	349	500	810	1	1	234071591	2692	23.47	2.42	12	2.17	49.00	475.00	1197	20230621	-3.93	309	20221005	272.17	1197	-3.93	20230621	329	249.54	20230105	1197	-3.93	20230621	309	272.17	20221005	1.75	N	015590	500	1170 억	5958983	N	N	1099	N	N
50	20230622	101024	57	100.00	KOSPI		기계	N	N	N	N	N	1150	-14	5	-1.20	4870895487	4255319	11.32	1115	1174	1111	1513	815	1164	1144.63	2.55	0	12190	1315	1239	1121	1045	927	1277	1083	1170	349	500	810	1	1	234071591	2692	23.47	2.42	12	1.82	49.00	475.00	1197	20230621	-3.93	309	20221005	272.17	1197	-3.93	20230621	329	249.54	20230105	1197	-3.93	20230621	309	272.17	20221005	1.75	N	015590	500	1170 억	5958983	N	N	1099	N	N
51	20230622	090849	57	100.00	KOSPI		기계	N	N	N	N	N	1150	-14	5	-1.20	1707068668	1495992	3.98	1115	1168	1111	1513	815	1164	1140.99	2.55	0	-103902	1315	1239	1121	1045	927	1277	1083	1170	349	500	810	1	1	234071591	2692	23.47	2.42	12	0.64	49.00	475.00	1197	20230621	-3.93	309	20221005	272.17	1197	-3.93	20230621	329	249.54	20230105	1197	-3.93	20230621	309	272.17	20221005	1.75	N	015590	500	1170 억	5958983	N	N	1099	N	N
52	20230621	160944	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	1164	144	2	14.12	41908133678	37343519	258.09	1020	1197	1003	1326	714	1020	1122.17	1.99	0	1203034	1126	1072	1001	947	876	1100	975	1170	306	500	710	1	1	234071591	2725	23.76	2.45	12	15.95	49.00	475.00	1197	20230621	-2.76	309	20221005	276.70	1197	-2.76	20230621	329	253.80	20230105	1197	-2.76	20230621	309	276.70	20221005	1.62	N	015590	500	1170 억	4667100	N	N	1099	N	N
53	20230621	151021	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	1130	110	2	10.78	37790291345	33778067	233.45	1020	1197	1003	1326	714	1020	1118.78	1.99	0	1468377	1126	1072	1001	947	876	1100	975	1170	306	500	710	1	1	234071591	2645	23.06	2.38	12	14.43	49.00	475.00	1197	20230621	-5.60	309	20221005	265.70	1197	-5.60	20230621	329	243.47	20230105	1197	-5.60	20230621	309	265.70	20221005	1.62	N	015590	500	1170 억	4667100	N	N	45	N	N
54	20230621	140848	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	1119	99	2	9.71	35928037116	32116279	221.96	1020	1197	1003	1326	714	1020	1118.69	1.99	0	1410588	1126	1072	1001	947	876	1100	975	1170	306	500	710	1	1	234071591	2619	22.84	2.36	12	13.72	49.00	475.00	1197	20230621	-6.52	309	20221005	262.14	1197	-6.52	20230621	329	240.12	20230105	1197	-6.52	20230621	309	262.14	20221005	1.62	N	015590	500	1170 억	4667100	N	N	45	N	N
55	20230621	130816	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	1093	73	2	7.16	33969951052	30342057	209.70	1020	1197	1003	1326	714	1020	1119.57	1.99	0	1392560	1126	1072	1001	947	876	1100	975	1170	306	500	710	1	1	234071591	2558	22.31	2.30	12	12.96	49.00	475.00	1197	20230621	-8.69	309	20221005	253.72	1197	-8.69	20230621	329	232.22	20230105	1197	-8.69	20230621	309	253.72	20221005	1.62	N	015590	500	1170 억	4667100	N	N	45	N	N
56	20230621	120558	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	1118	98	2	9.61	31315610648	27947076	193.15	1020	1197	1003	1326	714	1020	1120.53	1.99	0	1443570	1126	1072	1001	947	876	1100	975	1170	306	500	710	1	1	234071591	2617	22.82	2.35	12	11.94	49.00	475.00	1197	20230621	-6.60	309	20221005	261.81	1197	-6.60	20230621	329	239.82	20230105	1197	-6.60	20230621	309	261.81	20221005	1.62	N	015590	500	1170 억	4667100	N	N	45	N	N
57	20230621	110555	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	1110	90	2	8.82	24762543663	22169862	153.22	1020	1197	1003	1326	714	1020	1116.95	1.99	0	834907	1126	1072	1001	947	876	1100	975	1170	306	500	710	1	1	234071591	2598	22.65	2.34	12	9.47	49.00	475.00	1197	20230621	-7.27	309	20221005	259.22	1197	-7.27	20230621	329	237.39	20230105	1197	-7.27	20230621	309	259.22	20221005	1.62	N	015590	500	1170 억	4667100	N	N	45	N	N
58	20230621	100656	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	1106	86	2	8.43	9316477547	8671469	59.93	1020	1120	1003	1326	714	1020	1074.38	1.99	0	-92751	1126	1072	1001	947	876	1100	975	1170	306	500	710	1	1	234071591	2589	22.57	2.33	12	3.70	49.00	475.00	1120	20230621	-1.25	309	20221005	257.93	1120	-1.25	20230621	329	236.17	20230105	1120	-1.25	20230621	309	257.93	20221005	1.62	N	015590	500	1170 억	4667100	N	N	45	N	N
59	20230621	090830	57	100.00	KOSPI		기계	N	N	N	N	N	1027	7	2	0.69	515934277	507744	3.51	1020	1028	1003	1326	714	1020	1016.13	1.99	0	-154187	1126	1072	1001	947	876	1100	975	1170	306	500	710	1	1	234071591	2404	20.96	2.16	12	0.22	49.00	475.00	1055	20230620	-2.65	309	20221005	232.36	1055	-2.65	20230620	329	212.16	20230105	1055	-2.65	20230620	309	232.36	20221005	1.62	N	015590	500	1170 억	4667100	N	N	45	N	N
60	20230620	161029	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	1020	56	2	5.81	14494547404	14417733	143.06	959	1055	930	1253	675	964	1005.32	1.85	0	360540	1038	1000	954	916	870	1020	936	1170	289	500	670	1	1	234071591	2388	20.82	2.15	12	6.16	49.00	475.00	1055	20230620	-3.32	309	20221005	230.10	1055	-3.32	20230620	329	210.03	20230105	1055	-3.32	20230620	309	230.10	20221005	1.57	N	015590	500	1170 억	4324753	N	N	45	N	N
61	20230620	150448	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	1025	61	2	6.33	13819682218	13751568	136.45	959	1055	930	1253	675	964	1004.95	1.85	0	244496	1038	1000	954	916	870	1020	936	1170	289	500	670	1	1	234071591	2399	20.92	2.16	12	5.87	49.00	475.00	1055	20230620	-2.84	309	20221005	231.72	1055	-2.84	20230620	329	211.55	20230105	1055	-2.84	20230620	309	231.72	20221005	1.57	N	015590	500	1170 억	4324753	N	N	62	N	N
62	20230620	140919	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	1040	76	2	7.88	11285543709	11289075	112.01	959	1055	930	1253	675	964	999.69	1.85	0	-24044	1038	1000	954	916	870	1020	936	1170	289	500	670	1	1	234071591	2434	21.22	2.19	12	4.82	49.00	475.00	1055	20230620	-1.42	309	20221005	236.57	1055	-1.42	20230620	329	216.11	20230105	1055	-1.42	20230620	309	236.57	20221005	1.57	N	015590	500	1170 억	4324753	N	N	62	N	N
63	20230620	130837	57	100.00	KOSPI		기계	N	N	N	N	N	989	25	2	2.59	4167624463	4335311	43.02	959	990	930	1253	675	964	961.32	1.85	0	-978505	1038	1000	954	916	870	1020	936	1170	289	500	670	1	1	234071591	2315	20.18	2.08	12	1.85	49.00	475.00	1016	20230524	-2.66	309	20221005	220.06	1016	-2.66	20230524	329	200.61	20230105	1016	-2.66	20230524	309	220.06	20221005	1.57	N	015590	500	1170 억	4324753	N	N	62	N	N
64	20230620	120437	57	100.00	KOSPI		기계	N	N	N	N	N	978	14	2	1.45	2970789457	3119225	30.95	959	979	930	1253	675	964	952.41	1.85	0	-767999	1038	1000	954	916	870	1020	936	1170	289	500	670	1	1	234071591	2289	19.96	2.06	12	1.33	49.00	475.00	1016	20230524	-3.74	309	20221005	216.50	1016	-3.74	20230524	329	197.26	20230105	1016	-3.74	20230524	309	216.50	20221005	1.57	N	015590	500	1170 억	4324753	N	N	62	N	N
65	20230620	110546	57	100.00	KOSPI		기계	N	N	N	N	N	965	1	2	0.10	2296216956	2424657	24.06	959	966	930	1253	675	964	947.03	1.85	0	-773863	1038	1000	954	916	870	1020	936	1170	289	500	670	1	1	234071591	2259	19.69	2.03	12	1.04	49.00	475.00	1016	20230524	-5.02	309	20221005	212.30	1016	-5.02	20230524	329	193.31	20230105	1016	-5.02	20230524	309	212.30	20221005	1.57	N	015590	500	1170 억	4324753	N	N	62	N	N
66	20230620	100805	57	100.00	KOSPI		기계	N	N	N	N	N	946	-18	5	-1.87	1536875470	1631528	16.19	959	965	930	1253	675	964	941.99	1.85	0	-543422	1038	1000	954	916	870	1020	936	1170	289	500	670	1	1	234071591	2214	19.31	1.99	12	0.70	49.00	475.00	1016	20230524	-6.89	309	20221005	206.15	1016	-6.89	20230524	329	187.54	20230105	1016	-6.89	20230524	309	206.15	20221005	1.57	N	015590	500	1170 억	4324753	N	N	62	N	N
67	20230620	090457	57	100.00	KOSPI		기계	N	N	N	N	N	942	-22	5	-2.28	419438447	443892	4.40	959	959	939	1253	675	964	944.91	1.85	0	-126568	1038	1000	954	916	870	1020	936	1170	289	500	670	1	1	234071591	2205	19.22	1.98	12	0.19	49.00	475.00	1016	20230524	-7.28	309	20221005	204.85	1016	-7.28	20230524	329	186.32	20230105	1016	-7.28	20230524	309	204.85	20221005	1.57	N	015590	500	1170 억	4324753	N	N	62	N	N
68	20230619	160216	57	100.00	KOSPI		기계	N	N	N	N	N	964	51	2	5.59	9685965028	10038104	278.24	908	992	908	1186	640	913	964.92	0.99	0	2049280	947	930	903	886	859	938	894	1170	273	500	630	1	1	234071591	2256	19.67	2.03	12	4.29	49.00	475.00	1016	20230524	-5.12	309	20221005	211.97	1016	-5.12	20230524	329	193.01	20230105	1016	-5.12	20230524	309	211.97	20221005	1.49	N	015590	500	1170 억	2321533	N	N	62	N	N
69	20230619	150816	57	100.00	KOSPI		기계	N	N	N	N	N	952	39	2	4.27	9453114842	9795144	271.50	908	992	908	1186	640	913	965.08	0.99	0	2064376	947	930	903	886	859	938	894	1170	273	500	630	1	1	234071591	2228	19.43	2.00	12	4.18	49.00	475.00	1016	20230524	-6.30	309	20221005	208.09	1016	-6.30	20230524	329	189.36	20230105	1016	-6.30	20230524	309	208.09	20221005	1.49	N	015590	500	1170 억	2321533	N	N	25	N	N
70	20230619	140155	57	100.00	KOSPI		기계	N	N	N	N	N	964	51	2	5.59	8811373975	9128239	253.02	908	992	908	1186	640	913	965.29	0.99	0	1982025	947	930	903	886	859	938	894	1170	273	500	630	1	1	234071591	2256	19.67	2.03	12	3.90	49.00	475.00	1016	20230524	-5.12	309	20221005	211.97	1016	-5.12	20230524	329	193.01	20230105	1016	-5.12	20230524	309	211.97	20221005	1.49	N	015590	500	1170 억	2321533	N	N	25	N	N
71	20230619	130349	57	100.00	KOSPI		기계	N	N	N	N	N	983	70	2	7.67	7467759863	7757870	215.03	908	991	908	1186	640	913	962.60	0.99	0	1714408	947	930	903	886	859	938	894	1170	273	500	630	1	1	234071591	2301	20.06	2.07	12	3.31	49.00	475.00	1016	20230524	-3.25	309	20221005	218.12	1016	-3.25	20230524	329	198.78	20230105	1016	-3.25	20230524	309	218.12	20221005	1.49	N	015590	500	1170 억	2321533	N	N	25	N	N
72	20230619	120356	57	100.00	KOSPI		기계	N	N	N	N	N	987	74	2	8.11	6552852716	6826696	189.22	908	991	908	1186	640	913	959.89	0.99	0	1373343	947	930	903	886	859	938	894	1170	273	500	630	1	1	234071591	2310	20.14	2.08	12	2.92	49.00	475.00	1016	20230524	-2.85	309	20221005	219.42	1016	-2.85	20230524	329	200.00	20230105	1016	-2.85	20230524	309	219.42	20221005	1.49	N	015590	500	1170 억	2321533	N	N	25	N	N
73	20230619	110426	57	100.00	KOSPI		기계	N	N	N	N	N	968	55	2	6.02	3486447543	3695571	102.43	908	975	908	1186	640	913	943.41	0.99	0	882705	947	930	903	886	859	938	894	1170	273	500	630	1	1	234071591	2266	19.76	2.04	12	1.58	49.00	475.00	1016	20230524	-4.72	309	20221005	213.27	1016	-4.72	20230524	329	194.22	20230105	1016	-4.72	20230524	309	213.27	20221005	1.49	N	015590	500	1170 억	2321533	N	N	25	N	N
74	20230619	100604	57	100.00	KOSPI		기계	N	N	N	N	N	921	8	2	0.88	1114780311	1204135	33.38	908	939	908	1186	640	913	925.79	0.99	0	47619	947	930	903	886	859	938	894	1170	273	500	630	1	1	234071591	2156	18.80	1.94	12	0.51	49.00	475.00	1016	20230524	-9.35	309	20221005	198.06	1016	-9.35	20230524	329	179.94	20230105	1016	-9.35	20230524	309	198.06	20221005	1.49	N	015590	500	1170 억	2321533	N	N	25	N	N
75	20230619	090652	57	100.00	KOSPI		기계	N	N	N	N	N	935	22	2	2.41	519432937	559135	15.50	908	939	908	1186	640	913	928.99	0.99	0	154074	947	930	903	886	859	938	894	1170	273	500	630	1	1	234071591	2189	19.08	1.97	12	0.24	49.00	475.00	1016	20230524	-7.97	309	20221005	202.59	1016	-7.97	20230524	329	184.19	20230105	1016	-7.97	20230524	309	202.59	20221005	1.49	N	015590	500	1170 억	2321533	N	N	25	N	N
76	20230616	160404	57	100.00	KOSPI		기계	N	N	N	N	N	913	33	2	3.75	3230927883	3573747	92.57	880	920	876	1144	616	880	904.07	0.95	0	114617	936	907	886	857	836	897	847	1170	264	500	610	1	1	234071591	2137	18.63	1.92	12	1.53	49.00	475.00	1016	20230524	-10.14	309	20221005	195.47	1016	-10.14	20230524	329	177.51	20230105	1016	-10.14	20230524	309	195.47	20221005	1.46	N	015590	500	1170 억	2232327	N	N	25	N	N
77	20230616	151023	57	100.00	KOSPI		기계	N	N	N	N	N	912	32	2	3.64	3102040890	3432539	88.91	880	920	876	1144	616	880	903.72	0.95	0	115520	936	907	886	857	836	897	847	1170	264	500	610	1	1	234071591	2135	18.61	1.92	12	1.47	49.00	475.00	1016	20230524	-10.24	309	20221005	195.15	1016	-10.24	20230524	329	177.20	20230105	1016	-10.24	20230524	309	195.15	20221005	1.46	N	015590	500	1170 억	2232327	N	N	0	N	N
78	20230616	140135	57	100.00	KOSPI		기계	N	N	N	N	N	910	30	2	3.41	2742485262	3037615	78.68	880	920	876	1144	616	880	902.84	0.95	0	-24087	936	907	886	857	836	897	847	1170	264	500	610	1	1	234071591	2130	18.57	1.92	12	1.30	49.00	475.00	1016	20230524	-10.43	309	20221005	194.50	1016	-10.43	20230524	329	176.60	20230105	1016	-10.43	20230524	309	194.50	20221005	1.46	N	015590	500	1170 억	2232327	N	N	0	N	N
79	20230616	130315	57	100.00	KOSPI		기계	N	N	N	N	N	911	31	2	3.52	2623690369	2906952	75.30	880	920	876	1144	616	880	902.56	0.95	0	-21571	936	907	886	857	836	897	847	1170	264	500	610	1	1	234071591	2132	18.59	1.92	12	1.24	49.00	475.00	1016	20230524	-10.33	309	20221005	194.82	1016	-10.33	20230524	329	176.90	20230105	1016	-10.33	20230524	309	194.82	20221005	1.46	N	015590	500	1170 억	2232327	N	N	0	N	N
80	20230616	120438	57	100.00	KOSPI		기계	N	N	N	N	N	904	24	2	2.73	2330121826	2583517	66.92	880	920	876	1144	616	880	901.92	0.95	0	-32141	936	907	886	857	836	897	847	1170	264	500	610	1	1	234071591	2116	18.45	1.90	12	1.10	49.00	475.00	1016	20230524	-11.02	309	20221005	192.56	1016	-11.02	20230524	329	174.77	20230105	1016	-11.02	20230524	309	192.56	20221005	1.46	N	015590	500	1170 억	2232327	N	N	0	N	N
81	20230616	110313	57	100.00	KOSPI		기계	N	N	N	N	N	911	31	2	3.52	2187662205	2426377	62.85	880	920	876	1144	616	880	901.62	0.95	0	-47173	936	907	886	857	836	897	847	1170	264	500	610	1	1	234071591	2132	18.59	1.92	12	1.04	49.00	475.00	1016	20230524	-10.33	309	20221005	194.82	1016	-10.33	20230524	329	176.90	20230105	1016	-10.33	20230524	309	194.82	20221005	1.46	N	015590	500	1170 억	2232327	N	N	0	N	N
82	20230616	100817	57	100.00	KOSPI		기계	N	N	N	N	N	915	35	2	3.98	1625254748	1808841	46.86	880	916	876	1144	616	880	898.51	0.95	0	-110227	936	907	886	857	836	897	847	1170	264	500	610	1	1	234071591	2142	18.67	1.93	12	0.77	49.00	475.00	1016	20230524	-9.94	309	20221005	196.12	1016	-9.94	20230524	329	178.12	20230105	1016	-9.94	20230524	309	196.12	20221005	1.46	N	015590	500	1170 억	2232327	N	N	0	N	N
83	20230616	090351	57	100.00	KOSPI		기계	N	N	N	N	N	883	3	2	0.34	133224086	151385	3.92	880	883	876	1144	616	880	880.03	0.95	0	-22652	936	907	886	857	836	897	847	1170	264	500	610	1	1	234071591	2067	18.02	1.86	12	0.06	49.00	475.00	1016	20230524	-13.09	309	20221005	185.76	1016	-13.09	20230524	329	168.39	20230105	1016	-13.09	20230524	309	185.76	20221005	1.46	N	015590	500	1170 억	2232327	N	N	0	N	N
84	20230615	150157	57	100.00	KOSPI		기계	N	N	N	N	N	878	-22	5	-2.44	3064523680	3448902	70.18	915	915	866	1170	630	900	888.55	0.92	0	23523	956	927	906	877	856	917	867	1170	270	500	630	1	1	234071591	2055	17.92	1.85	12	1.47	49.00	475.00	1016	20230524	-13.58	309	20221005	184.14	1016	-13.58	20230524	329	166.87	20230105	1016	-13.58	20230524	309	184.14	20221005	1.39	N	015590	500	1170 억	2145982	N	N	0	N	N
85	20230615	141051	57	100.00	KOSPI		기계	N	N	N	N	N	881	-19	5	-2.11	2741449020	3081102	62.69	915	915	866	1170	630	900	889.76	0.92	0	31182	956	927	906	877	856	917	867	1170	270	500	630	1	1	234071591	2062	17.98	1.85	12	1.32	49.00	475.00	1016	20230524	-13.29	309	20221005	185.11	1016	-13.29	20230524	329	167.78	20230105	1016	-13.29	20230524	309	185.11	20221005	1.39	N	015590	500	1170 억	2145982	N	N	0	N	N
86	20230615	130127	57	100.00	KOSPI		기계	N	N	N	N	N	895	-5	5	-0.56	2460936557	2764136	56.24	915	915	866	1170	630	900	890.31	0.92	0	105413	956	927	906	877	856	917	867	1170	270	500	630	1	1	234071591	2095	18.27	1.88	12	1.18	49.00	475.00	1016	20230524	-11.91	309	20221005	189.64	1016	-11.91	20230524	329	172.04	20230105	1016	-11.91	20230524	309	189.64	20221005	1.39	N	015590	500	1170 억	2145982	N	N	0	N	N
87	20230615	120159	57	100.00	KOSPI		기계	N	N	N	N	N	879	-21	5	-2.33	2039008662	2288760	46.57	915	915	866	1170	630	900	890.88	0.92	0	26155	956	927	906	877	856	917	867	1170	270	500	630	1	1	234071591	2057	17.94	1.85	12	0.98	49.00	475.00	1016	20230524	-13.48	309	20221005	184.47	1016	-13.48	20230524	329	167.17	20230105	1016	-13.48	20230524	309	184.47	20221005	1.39	N	015590	500	1170 억	2145982	N	N	0	N	N
88	20230615	110107	57	100.00	KOSPI		기계	N	N	N	N	N	883	-17	5	-1.89	1489632516	1662170	33.82	915	915	880	1170	630	900	896.20	0.92	0	-77316	956	927	906	877	856	917	867	1170	270	500	630	1	1	234071591	2067	18.02	1.86	12	0.71	49.00	475.00	1016	20230524	-13.09	309	20221005	185.76	1016	-13.09	20230524	329	168.39	20230105	1016	-13.09	20230524	309	185.76	20221005	1.39	N	015590	500	1170 억	2145982	N	N	0	N	N
89	20230611	184558	57	100.00	KOSPI		기계	N	N	N	N	N	925	-15	5	-1.60	4382273256	4756704	93.83	940	941	904	1222	658	940	921.31	1.06	-95743	-117309	1016	977	946	907	876	962	892	1170	282	500	650	1	1	234071591	2165	18.88	1.95	12	2.03	49.00	475.00	1016	20230524	-8.96	309	20221005	199.35	1016	-8.96	20230524	329	181.16	20230105	1016	-8.96	20230524	309	199.35	20221005	1.41	N	015590	500	1170 억	2474099	N	N	80	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History