KissMeData/042670/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

41 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	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	160435	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	11960	550	2	4.82	71075366490	5948648	159.21	11480	12090	11460	14830	7990	11410	11948.19	19.59	0	1118033	12183	11796	11593	11206	11003	11695	11105	1996	3420	1000	8440	10	1	199603453	23873	10.28	1.45	12	2.98	1163.00	8276.00	12490	20230620	-4.24	4255	20220930	181.08	12490	-4.24	20230620	7000	70.86	20230104	12490	-4.24	20230620	4255	181.08	20220930	1.84	Y	042670	1000	1996 억	39105610	N	N	277434	N	N
3	20230630	150438	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	11960	550	2	4.82	67399965970	5641244	150.99	11480	12090	11460	14830	7990	11410	11947.77	19.59	0	1177837	12183	11796	11593	11206	11003	11695	11105	1996	3420	1000	8440	10	1	199603453	23873	10.28	1.45	12	2.83	1163.00	8276.00	12490	20230620	-4.24	4255	20220930	181.08	12490	-4.24	20230620	7000	70.86	20230104	12490	-4.24	20230620	4255	181.08	20220930	1.84	Y	042670	1000	1996 억	39105610	N	N	224043	N	N
4	20230630	140436	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	11990	580	2	5.08	60912367460	5099229	136.48	11480	12090	11460	14830	7990	11410	11945.47	19.59	0	1261063	12183	11796	11593	11206	11003	11695	11105	1996	3420	1000	8440	10	1	199603453	23932	10.31	1.45	12	2.55	1163.00	8276.00	12490	20230620	-4.00	4255	20220930	181.79	12490	-4.00	20230620	7000	71.29	20230104	12490	-4.00	20230620	4255	181.79	20220930	1.84	Y	042670	1000	1996 억	39105610	N	N	224043	N	N
5	20230630	130438	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	12030	620	2	5.43	53707956690	4501299	120.48	11480	12070	11460	14830	7990	11410	11931.73	19.59	0	1133283	12183	11796	11593	11206	11003	11695	11105	1996	3420	1000	8440	10	1	199603453	24012	10.34	1.45	12	2.26	1163.00	8276.00	12490	20230620	-3.68	4255	20220930	182.73	12490	-3.68	20230620	7000	71.86	20230104	12490	-3.68	20230620	4255	182.73	20220930	1.84	Y	042670	1000	1996 억	39105610	N	N	224043	N	N
6	20230630	120435	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	11980	570	2	5.00	44520227970	3737195	100.02	11480	12060	11460	14830	7990	11410	11912.82	19.59	0	799295	12183	11796	11593	11206	11003	11695	11105	1996	3420	1000	8440	10	1	199603453	23912	10.30	1.45	12	1.87	1163.00	8276.00	12490	20230620	-4.08	4255	20220930	181.55	12490	-4.08	20230620	7000	71.14	20230104	12490	-4.08	20230620	4255	181.55	20220930	1.84	Y	042670	1000	1996 억	39105610	N	N	224043	N	N
7	20230630	110436	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	11950	540	2	4.73	38584136980	3242107	86.77	11480	12060	11460	14830	7990	11410	11901.04	19.59	0	765101	12183	11796	11593	11206	11003	11695	11105	1996	3420	1000	8440	10	1	199603453	23853	10.28	1.44	12	1.62	1163.00	8276.00	12490	20230620	-4.32	4255	20220930	180.85	12490	-4.32	20230620	7000	70.71	20230104	12490	-4.32	20230620	4255	180.85	20220930	1.84	Y	042670	1000	1996 억	39105610	N	N	224043	N	N
8	20230630	100437	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	11920	510	2	4.47	26786143770	2257157	60.41	11480	12050	11460	14830	7990	11410	11867.33	19.59	0	566233	12183	11796	11593	11206	11003	11695	11105	1996	3420	1000	8440	10	1	199603453	23793	10.25	1.44	12	1.13	1163.00	8276.00	12490	20230620	-4.56	4255	20220930	180.14	12490	-4.56	20230620	7000	70.29	20230104	12490	-4.56	20230620	4255	180.14	20220930	1.84	Y	042670	1000	1996 억	39105610	N	N	224043	N	N
9	20230630	090437	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	11650	240	2	2.10	1242031990	107133	2.87	11480	11680	11460	14830	7990	11410	11594.44	19.59	0	20484	12183	11796	11593	11206	11003	11695	11105	1996	3420	1000	8440	10	1	199603453	23254	10.02	1.41	12	0.05	1163.00	8276.00	12490	20230620	-6.73	4255	20220930	173.80	12490	-6.73	20230620	7000	66.43	20230104	12490	-6.73	20230620	4255	173.80	20220930	1.84	Y	042670	1000	1996 억	39105610	N	N	224043	N	N
10	20230629	160436	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	11410	-550	5	-4.60	43093731580	3723794	75.68	11970	11980	11390	15540	8380	11960	11572.62	20.17	0	-1094887	12413	12186	11773	11546	11133	12300	11660	1996	3580	1000	8850	10	1	199603453	22775	9.81	1.38	12	1.87	1163.00	8276.00	12490	20230620	-8.65	4255	20220930	168.16	12490	-8.65	20230620	7000	63.00	20230104	12490	-8.65	20230620	4255	168.16	20220930	1.91	Y	042670	1000	1996 억	40256248	N	N	224043	N	N
11	20230629	150434	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	11450	-510	5	-4.26	40729974690	3516931	71.48	11970	11980	11390	15540	8380	11960	11581.11	20.17	0	-1068059	12413	12186	11773	11546	11133	12300	11660	1996	3580	1000	8850	10	1	199603453	22855	9.85	1.38	12	1.76	1163.00	8276.00	12490	20230620	-8.33	4255	20220930	169.10	12490	-8.33	20230620	7000	63.57	20230104	12490	-8.33	20230620	4255	169.10	20220930	1.91	Y	042670	1000	1996 억	40256248	N	N	144148	N	N
12	20230629	140434	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	11470	-490	5	-4.10	36738697610	3168545	64.40	11970	11980	11390	15540	8380	11960	11594.82	20.17	0	-971401	12413	12186	11773	11546	11133	12300	11660	1996	3580	1000	8850	10	1	199603453	22895	9.86	1.39	12	1.59	1163.00	8276.00	12490	20230620	-8.17	4255	20220930	169.57	12490	-8.17	20230620	7000	63.86	20230104	12490	-8.17	20230620	4255	169.57	20220930	1.91	Y	042670	1000	1996 억	40256248	N	N	144148	N	N
13	20230629	130433	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	11580	-380	5	-3.18	29880326970	2569951	52.23	11970	11980	11450	15540	8380	11960	11626.81	20.17	0	-906555	12413	12186	11773	11546	11133	12300	11660	1996	3580	1000	8850	10	1	199603453	23114	9.96	1.40	12	1.29	1163.00	8276.00	12490	20230620	-7.29	4255	20220930	172.15	12490	-7.29	20230620	7000	65.43	20230104	12490	-7.29	20230620	4255	172.15	20220930	1.91	Y	042670	1000	1996 억	40256248	N	N	144148	N	N
14	20230629	120435	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	11610	-350	5	-2.93	27857585190	2395330	48.68	11970	11980	11450	15540	8380	11960	11629.96	20.17	0	-871036	12413	12186	11773	11546	11133	12300	11660	1996	3580	1000	8850	10	1	199603453	23174	9.98	1.40	12	1.20	1163.00	8276.00	12490	20230620	-7.05	4255	20220930	172.86	12490	-7.05	20230620	7000	65.86	20230104	12490	-7.05	20230620	4255	172.86	20220930	1.91	Y	042670	1000	1996 억	40256248	N	N	144148	N	N
15	20230629	110434	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	11520	-440	5	-3.68	24707267710	2123744	43.16	11970	11980	11450	15540	8380	11960	11633.83	20.17	0	-889188	12413	12186	11773	11546	11133	12300	11660	1996	3580	1000	8850	10	1	199603453	22994	9.91	1.39	12	1.06	1163.00	8276.00	12490	20230620	-7.77	4255	20220930	170.74	12490	-7.77	20230620	7000	64.57	20230104	12490	-7.77	20230620	4255	170.74	20220930	1.91	Y	042670	1000	1996 억	40256248	N	N	144148	N	N
16	20230629	100435	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	11620	-340	5	-2.84	16692568010	1429182	29.05	11970	11980	11530	15540	8380	11960	11679.81	20.17	0	-624954	12413	12186	11773	11546	11133	12300	11660	1996	3580	1000	8850	10	1	199603453	23194	9.99	1.40	12	0.72	1163.00	8276.00	12490	20230620	-6.97	4255	20220930	173.09	12490	-6.97	20230620	7000	66.00	20230104	12490	-6.97	20230620	4255	173.09	20220930	1.91	Y	042670	1000	1996 억	40256248	N	N	144148	N	N
17	20230629	090434	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	11760	-200	5	-1.67	2852956620	241544	4.91	11970	11980	11650	15540	8380	11960	11811.33	20.17	0	-122436	12413	12186	11773	11546	11133	12300	11660	1996	3580	1000	8850	10	1	199603453	23473	10.11	1.42	12	0.12	1163.00	8276.00	12490	20230620	-5.84	4255	20220930	176.38	12490	-5.84	20230620	7000	68.00	20230104	12490	-5.84	20230620	4255	176.38	20220930	1.91	Y	042670	1000	1996 억	40256248	N	N	144148	N	N
18	20230628	160430	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	11960	480	2	4.18	57835642820	4881587	129.98	11600	12000	11360	14920	8040	11480	11847.39	19.95	185	530105	12160	11820	11410	11070	10660	11990	11240	1996	3440	1000	8490	10	1	199603453	23873	10.28	1.45	12	2.45	1163.00	8276.00	12490	20230620	-4.24	4255	20220930	181.08	12490	-4.24	20230620	7000	70.86	20230104	12490	-4.24	20230620	4255	181.08	20220930	1.82	Y	042670	1000	1996 억	39817346	N	N	144148	N	N
19	20230628	150432	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	11980	500	2	4.36	51968398990	4391917	116.94	11600	12000	11360	14920	8040	11480	11832.74	19.95	185	522859	12160	11820	11410	11070	10660	11990	11240	1996	3440	1000	8490	10	1	199603453	23912	10.30	1.45	12	2.20	1163.00	8276.00	12490	20230620	-4.08	4255	20220930	181.55	12490	-4.08	20230620	7000	71.14	20230104	12490	-4.08	20230620	4255	181.55	20220930	1.82	Y	042670	1000	1996 억	39817346	N	N	211679	N	N
20	20230628	140431	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	11940	460	2	4.01	43514449620	3684920	98.11	11600	12000	11360	14920	8040	11480	11808.79	19.95	185	500390	12160	11820	11410	11070	10660	11990	11240	1996	3440	1000	8490	10	1	199603453	23833	10.27	1.44	12	1.85	1163.00	8276.00	12490	20230620	-4.40	4255	20220930	180.61	12490	-4.40	20230620	7000	70.57	20230104	12490	-4.40	20230620	4255	180.61	20220930	1.82	Y	042670	1000	1996 억	39817346	N	N	211679	N	N
21	20230628	130432	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	11770	290	2	2.53	38984238320	3302254	87.92	11600	12000	11360	14920	8040	11480	11805.34	19.95	185	490182	12160	11820	11410	11070	10660	11990	11240	1996	3440	1000	8490	10	1	199603453	23493	10.12	1.42	12	1.65	1163.00	8276.00	12490	20230620	-5.76	4255	20220930	176.62	12490	-5.76	20230620	7000	68.14	20230104	12490	-5.76	20230620	4255	176.62	20220930	1.82	Y	042670	1000	1996 억	39817346	N	N	211679	N	N
22	20230628	120406	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	11780	300	2	2.61	36053916300	3053846	81.31	11600	12000	11360	14920	8040	11480	11806.07	19.95	185	488025	12160	11820	11410	11070	10660	11990	11240	1996	3440	1000	8490	10	1	199603453	23513	10.13	1.42	12	1.53	1163.00	8276.00	12490	20230620	-5.68	4255	20220930	176.85	12490	-5.68	20230620	7000	68.29	20230104	12490	-5.68	20230620	4255	176.85	20220930	1.82	Y	042670	1000	1996 억	39817346	N	N	211679	N	N
23	20230628	110435	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	11890	410	2	3.57	30187653940	2559164	68.14	11600	12000	11360	14920	8040	11480	11795.90	19.95	185	481709	12160	11820	11410	11070	10660	11990	11240	1996	3440	1000	8490	10	1	199603453	23733	10.22	1.44	12	1.28	1163.00	8276.00	12490	20230620	-4.80	4255	20220930	179.44	12490	-4.80	20230620	7000	69.86	20230104	12490	-4.80	20230620	4255	179.44	20220930	1.82	Y	042670	1000	1996 억	39817346	N	N	211679	N	N
24	20230628	100435	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	11830	350	2	3.05	13953714450	1198255	31.90	11600	11900	11360	14920	8040	11480	11645.03	19.95	185	190648	12160	11820	11410	11070	10660	11990	11240	1996	3440	1000	8490	10	1	199603453	23613	10.17	1.43	12	0.60	1163.00	8276.00	12490	20230620	-5.28	4255	20220930	178.03	12490	-5.28	20230620	7000	69.00	20230104	12490	-5.28	20230620	4255	178.03	20220930	1.82	Y	042670	1000	1996 억	39817346	N	N	211679	N	N
25	20230628	090432	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	11430	-50	5	-0.44	1819666770	158408	4.22	11600	11600	11360	14920	8040	11480	11487.22	19.95	185	-73717	12160	11820	11410	11070	10660	11990	11240	1996	3440	1000	8490	10	1	199603453	22815	9.83	1.38	12	0.08	1163.00	8276.00	12490	20230620	-8.49	4255	20220930	168.63	12490	-8.49	20230620	7000	63.29	20230104	12490	-8.49	20230620	4255	168.63	20220930	1.82	Y	042670	1000	1996 억	39817346	N	N	211679	N	N
26	20230627	160433	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	11480	370	2	3.33	42815259630	3734137	55.08	11060	11750	11000	14440	7780	11110	11466.26	19.50	0	528827	12803	11956	11503	10656	10203	11730	10430	1996	3330	1000	8220	10	1	199603453	22914	9.87	1.39	12	1.87	1163.00	8276.00	12490	20230620	-8.09	4255	20220930	169.80	12490	-8.09	20230620	7000	64.00	20230104	12490	-8.09	20230620	4255	169.80	20220930	1.76	Y	042670	1000	1996 억	38931172	N	N	211579	N	N
27	20230627	150436	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	11470	360	2	3.24	40844412450	3562210	52.55	11060	11750	11000	14440	7780	11110	11466.43	19.50	0	541537	12803	11956	11503	10656	10203	11730	10430	1996	3330	1000	8220	10	1	199603453	22895	9.86	1.39	12	1.78	1163.00	8276.00	12490	20230620	-8.17	4255	20220930	169.57	12490	-8.17	20230620	7000	63.86	20230104	12490	-8.17	20230620	4255	169.57	20220930	1.76	Y	042670	1000	1996 억	38931172	N	N	265835	N	N
28	20230627	140439	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	11390	280	2	2.52	36912654400	3218333	47.48	11060	11750	11000	14440	7780	11110	11469.94	19.50	0	502387	12803	11956	11503	10656	10203	11730	10430	1996	3330	1000	8220	10	1	199603453	22735	9.79	1.38	12	1.61	1163.00	8276.00	12490	20230620	-8.81	4255	20220930	167.69	12490	-8.81	20230620	7000	62.71	20230104	12490	-8.81	20230620	4255	167.69	20220930	1.76	Y	042670	1000	1996 억	38931172	N	N	265835	N	N
29	20230627	130439	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	11500	390	2	3.51	33186553960	2893261	42.68	11060	11750	11000	14440	7780	11110	11470.79	19.50	0	513875	12803	11956	11503	10656	10203	11730	10430	1996	3330	1000	8220	10	1	199603453	22954	9.89	1.39	12	1.45	1163.00	8276.00	12490	20230620	-7.93	4255	20220930	170.27	12490	-7.93	20230620	7000	64.29	20230104	12490	-7.93	20230620	4255	170.27	20220930	1.76	Y	042670	1000	1996 억	38931172	N	N	265835	N	N
30	20230627	120441	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	11540	430	2	3.87	30585271350	2666309	39.33	11060	11750	11000	14440	7780	11110	11471.55	19.50	0	526510	12803	11956	11503	10656	10203	11730	10430	1996	3330	1000	8220	10	1	199603453	23034	9.92	1.39	12	1.34	1163.00	8276.00	12490	20230620	-7.61	4255	20220930	171.21	12490	-7.61	20230620	7000	64.86	20230104	12490	-7.61	20230620	4255	171.21	20220930	1.76	Y	042670	1000	1996 억	38931172	N	N	265835	N	N
31	20230627	110441	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	11590	480	2	4.32	18587149850	1637397	24.15	11060	11600	11000	14440	7780	11110	11352.23	19.50	0	251499	12803	11956	11503	10656	10203	11730	10430	1996	3330	1000	8220	10	1	199603453	23134	9.97	1.40	12	0.82	1163.00	8276.00	12490	20230620	-7.21	4255	20220930	172.39	12490	-7.21	20230620	7000	65.57	20230104	12490	-7.21	20230620	4255	172.39	20220930	1.76	Y	042670	1000	1996 억	38931172	N	N	265835	N	N
32	20230627	100430	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	11470	360	2	3.24	10550073500	937160	13.82	11060	11470	11000	14440	7780	11110	11258.12	19.50	0	73128	12803	11956	11503	10656	10203	11730	10430	1996	3330	1000	8220	10	1	199603453	22895	9.86	1.39	12	0.47	1163.00	8276.00	12490	20230620	-8.17	4255	20220930	169.57	12490	-8.17	20230620	7000	63.86	20230104	12490	-8.17	20230620	4255	169.57	20220930	1.76	Y	042670	1000	1996 억	38931172	N	N	265835	N	N
33	20230627	090433	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	11070	-40	5	-0.36	811056490	73014	1.08	11060	11170	11060	14440	7780	11110	11108.13	19.50	0	-4982	12803	11956	11503	10656	10203	11730	10430	1996	3330	1000	8220	10	1	199603453	22096	9.52	1.34	12	0.04	1163.00	8276.00	12490	20230620	-11.37	4255	20220930	160.16	12490	-11.37	20230620	7000	58.14	20230104	12490	-11.37	20230620	4255	160.16	20220930	1.76	Y	042670	1000	1996 억	38931172	N	N	265835	N	N
34	20230626	160432	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	11110	10	2	0.09	77864394370	6747453	248.25	11370	12350	11050	14430	7770	11100	11540.24	19.74	0	-498891	11900	11500	11300	10900	10700	11400	10800	1996	3330	1000	8210	10	1	199603453	22176	9.55	1.34	12	3.38	1163.00	8276.00	12490	20230620	-11.05	4255	20220930	161.10	12490	-11.05	20230620	7000	58.71	20230104	12490	-11.05	20230620	4255	161.10	20220930	1.74	Y	042670	1000	1996 억	39405088	N	N	265835	N	N
35	20230626	150435	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	11100	0	3	0.00	75724443140	6554956	241.17	11370	12350	11050	14430	7770	11100	11552.49	19.74	0	-579009	11900	11500	11300	10900	10700	11400	10800	1996	3330	1000	8210	10	1	199603453	22156	9.54	1.34	12	3.28	1163.00	8276.00	12490	20230620	-11.13	4255	20220930	160.87	12490	-11.13	20230620	7000	58.57	20230104	12490	-11.13	20230620	4255	160.87	20220930	1.74	Y	042670	1000	1996 억	39405088	N	N	84675	N	N
36	20230626	140434	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	11100	0	3	0.00	72633799080	6276586	230.93	11370	12350	11050	14430	7770	11100	11572.45	19.74	0	-672394	11900	11500	11300	10900	10700	11400	10800	1996	3330	1000	8210	10	1	199603453	22156	9.54	1.34	12	3.14	1163.00	8276.00	12490	20230620	-11.13	4255	20220930	160.87	12490	-11.13	20230620	7000	58.57	20230104	12490	-11.13	20230620	4255	160.87	20220930	1.74	Y	042670	1000	1996 억	39405088	N	N	84675	N	N
37	20230626	130434	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	11120	20	2	0.18	70402834580	6075778	223.54	11370	12350	11050	14430	7770	11100	11587.75	19.74	0	-685390	11900	11500	11300	10900	10700	11400	10800	1996	3330	1000	8210	10	1	199603453	22196	9.56	1.34	12	3.04	1163.00	8276.00	12490	20230620	-10.97	4255	20220930	161.34	12490	-10.97	20230620	7000	58.86	20230104	12490	-10.97	20230620	4255	161.34	20220930	1.74	Y	042670	1000	1996 억	39405088	N	N	84675	N	N
38	20230626	120430	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	11150	50	2	0.45	65424217610	5627922	207.06	11370	12350	11110	14430	7770	11100	11625.27	19.74	0	-567181	11900	11500	11300	10900	10700	11400	10800	1996	3330	1000	8210	10	1	199603453	22256	9.59	1.35	12	2.82	1163.00	8276.00	12490	20230620	-10.73	4255	20220930	162.04	12490	-10.73	20230620	7000	59.29	20230104	12490	-10.73	20230620	4255	162.04	20220930	1.74	Y	042670	1000	1996 억	39405088	N	N	84675	N	N
39	20230626	110431	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	11240	140	2	1.26	60153657410	5156555	189.72	11370	12350	11170	14430	7770	11100	11665.87	19.74	0	-469389	11900	11500	11300	10900	10700	11400	10800	1996	3330	1000	8210	10	1	199603453	22435	9.66	1.36	12	2.58	1163.00	8276.00	12490	20230620	-10.01	4255	20220930	164.16	12490	-10.01	20230620	7000	60.57	20230104	12490	-10.01	20230620	4255	164.16	20220930	1.74	Y	042670	1000	1996 억	39405088	N	N	84675	N	N
40	20230626	100431	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	11490	390	2	3.51	54007097920	4616179	169.84	11370	12350	11170	14430	7770	11100	11699.99	19.74	0	-385742	11900	11500	11300	10900	10700	11400	10800	1996	3330	1000	8210	10	1	199603453	22934	9.88	1.39	12	2.31	1163.00	8276.00	12490	20230620	-8.01	4255	20220930	170.04	12490	-8.01	20230620	7000	64.14	20230104	12490	-8.01	20230620	4255	170.04	20220930	1.74	Y	042670	1000	1996 억	39405088	N	N	84675	N	N
41	20230626	090432	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	12080	980	2	8.83	20583149120	1721123	63.32	11370	12350	11350	14430	7770	11100	11960.93	19.74	0	-11887	11900	11500	11300	10900	10700	11400	10800	1996	3330	1000	8210	10	1	199603453	24112	10.39	1.46	12	0.86	1163.00	8276.00	12490	20230620	-3.28	4255	20220930	183.90	12490	-3.28	20230620	7000	72.57	20230104	12490	-3.28	20230620	4255	183.90	20220930	1.74	Y	042670	1000	1996 억	39405088	N	N	84675	N	N
42	20230623	162340	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	11100	-610	5	-5.21	30105615840	2670786	125.30	11700	11700	11100	15220	8200	11710	11272.75	19.77	0	-62102	12056	11882	11596	11422	11136	11970	11510	1996	3510	1000	8660	10	1	199603453	22156	9.54	1.34	12	1.34	1163.00	8276.00	12490	20230620	-11.13	4255	20220930	160.87	12490	-11.13	20230620	7000	58.57	20230104	12490	-11.13	20230620	4255	160.87	20220930	1.75	Y	042670	1000	1996 억	39460441	N	N	84207	N	N
43	20230623	140346	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	11140	-570	5	-4.87	22633648580	1999123	93.79	11700	11700	11120	15220	8200	11710	11321.78	19.77	0	-41562	12056	11882	11596	11422	11136	11970	11510	1996	3510	1000	8660	10	1	199603453	22236	9.58	1.35	12	1.00	1163.00	8276.00	12490	20230620	-10.81	4255	20220930	161.81	12490	-10.81	20230620	7000	59.14	20230104	12490	-10.81	20230620	4255	161.81	20220930	1.75	Y	042670	1000	1996 억	39460441	N	N	157987	N	N
44	20230622	160642	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	11710	10	2	0.09	24544126890	2113678	52.28	11700	11770	11310	15210	8190	11700	11611.84	19.72	185	127329	12433	12066	11753	11386	11073	12250	11570	1996	3510	1000	8650	10	1	199603453	23374	10.07	1.41	12	1.06	1163.00	8276.00	12490	20230620	-6.24	4255	20220930	175.21	12490	-6.24	20230620	7000	67.29	20230104	12490	-6.24	20230620	4255	175.21	20220930	1.58	Y	042670	1000	1996 억	39365059	N	N	157987	N	N
45	20230622	150320	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	11700	0	3	0.00	22743699190	1959850	48.47	11700	11770	11310	15210	8190	11700	11604.75	19.72	185	82362	12433	12066	11753	11386	11073	12250	11570	1996	3510	1000	8650	10	1	199603453	23354	10.06	1.41	12	0.98	1163.00	8276.00	12490	20230620	-6.33	4255	20220930	174.97	12490	-6.33	20230620	7000	67.14	20230104	12490	-6.33	20230620	4255	174.97	20220930	1.58	Y	042670	1000	1996 억	39365059	N	N	204896	N	N
46	20230622	140845	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	11660	-40	5	-0.34	19368925550	1670869	41.33	11700	11770	11310	15210	8190	11700	11592.03	19.72	185	-15516	12433	12066	11753	11386	11073	12250	11570	1996	3510	1000	8650	10	1	199603453	23274	10.03	1.41	12	0.84	1163.00	8276.00	12490	20230620	-6.65	4255	20220930	174.03	12490	-6.65	20230620	7000	66.57	20230104	12490	-6.65	20230620	4255	174.03	20220930	1.58	Y	042670	1000	1996 억	39365059	N	N	204896	N	N
47	20230622	130334	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	11660	-40	5	-0.34	17371420320	1499227	37.08	11700	11770	11310	15210	8190	11700	11586.81	19.72	185	-28343	12433	12066	11753	11386	11073	12250	11570	1996	3510	1000	8650	10	1	199603453	23274	10.03	1.41	12	0.75	1163.00	8276.00	12490	20230620	-6.65	4255	20220930	174.03	12490	-6.65	20230620	7000	66.57	20230104	12490	-6.65	20230620	4255	174.03	20220930	1.58	Y	042670	1000	1996 억	39365059	N	N	204896	N	N
48	20230622	120923	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	11690	-10	5	-0.09	15749820250	1360101	33.64	11700	11770	11310	15210	8190	11700	11579.76	19.72	185	-43488	12433	12066	11753	11386	11073	12250	11570	1996	3510	1000	8650	10	1	199603453	23334	10.05	1.41	12	0.68	1163.00	8276.00	12490	20230620	-6.41	4255	20220930	174.74	12490	-6.41	20230620	7000	67.00	20230104	12490	-6.41	20230620	4255	174.74	20220930	1.58	Y	042670	1000	1996 억	39365059	N	N	204896	N	N
49	20230622	110721	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	11690	-10	5	-0.09	13510735530	1168863	28.91	11700	11770	11310	15210	8190	11700	11558.69	19.72	185	-59938	12433	12066	11753	11386	11073	12250	11570	1996	3510	1000	8650	10	1	199603453	23334	10.05	1.41	12	0.59	1163.00	8276.00	12490	20230620	-6.41	4255	20220930	174.74	12490	-6.41	20230620	7000	67.00	20230104	12490	-6.41	20230620	4255	174.74	20220930	1.58	Y	042670	1000	1996 억	39365059	N	N	204896	N	N
50	20230622	100814	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	11610	-90	5	-0.77	10399199510	902439	22.32	11700	11770	11310	15210	8190	11700	11523.15	19.72	185	-161987	12433	12066	11753	11386	11073	12250	11570	1996	3510	1000	8650	10	1	199603453	23174	9.98	1.40	12	0.45	1163.00	8276.00	12490	20230620	-7.05	4255	20220930	172.86	12490	-7.05	20230620	7000	65.86	20230104	12490	-7.05	20230620	4255	172.86	20220930	1.58	Y	042670	1000	1996 억	39365059	N	N	204896	N	N
51	20230622	090218	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	11490	-210	5	-1.79	842129030	72666	1.80	11700	11710	11480	15210	8190	11700	11586.77	19.72	185	-29328	12433	12066	11753	11386	11073	12250	11570	1996	3510	1000	8650	10	1	199603453	22934	9.88	1.39	12	0.04	1163.00	8276.00	12490	20230620	-8.01	4255	20220930	170.04	12490	-8.01	20230620	7000	64.14	20230104	12490	-8.01	20230620	4255	170.04	20220930	1.58	Y	042670	1000	1996 억	39365059	N	N	204896	N	N
52	20230621	160904	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	11700	-30	5	-0.26	47493803450	4018015	49.12	11600	12120	11440	15240	8220	11730	11820.34	19.61	185	202625	12870	12300	11920	11350	10970	12110	11160	1996	3510	1000	8680	10	1	199603453	23354	10.06	1.41	12	2.01	1163.00	8276.00	12490	20230620	-6.33	4255	20220930	174.97	12490	-6.33	20230620	7000	67.14	20230104	12490	-6.33	20230620	4255	174.97	20220930	1.52	Y	042670	1000	1996 억	39146739	N	N	204896	N	N
53	20230621	150511	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	11710	-20	5	-0.17	44863618140	3792940	46.37	11600	12120	11440	15240	8220	11730	11828.20	19.61	185	219804	12870	12300	11920	11350	10970	12110	11160	1996	3510	1000	8680	10	1	199603453	23374	10.07	1.41	12	1.90	1163.00	8276.00	12490	20230620	-6.24	4255	20220930	175.21	12490	-6.24	20230620	7000	67.29	20230104	12490	-6.24	20230620	4255	175.21	20220930	1.52	Y	042670	1000	1996 억	39146739	N	N	275579	N	N
54	20230621	140433	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	11840	110	2	0.94	40695924930	3439678	42.05	11600	12120	11440	15240	8220	11730	11831.33	19.61	185	234212	12870	12300	11920	11350	10970	12110	11160	1996	3510	1000	8680	10	1	199603453	23633	10.18	1.43	12	1.72	1163.00	8276.00	12490	20230620	-5.20	4255	20220930	178.26	12490	-5.20	20230620	7000	69.14	20230104	12490	-5.20	20230620	4255	178.26	20220930	1.52	Y	042670	1000	1996 억	39146739	N	N	275579	N	N
55	20230621	130115	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	11840	110	2	0.94	36823492100	3113002	38.06	11600	12120	11440	15240	8220	11730	11828.95	19.61	185	283914	12870	12300	11920	11350	10970	12110	11160	1996	3510	1000	8680	10	1	199603453	23633	10.18	1.43	12	1.56	1163.00	8276.00	12490	20230620	-5.20	4255	20220930	178.26	12490	-5.20	20230620	7000	69.14	20230104	12490	-5.20	20230620	4255	178.26	20220930	1.52	Y	042670	1000	1996 억	39146739	N	N	275579	N	N
56	20230621	120455	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	11750	20	2	0.17	32572198390	2753536	33.66	11600	12120	11440	15240	8220	11730	11829.24	19.61	185	387980	12870	12300	11920	11350	10970	12110	11160	1996	3510	1000	8680	10	1	199603453	23453	10.10	1.42	12	1.38	1163.00	8276.00	12490	20230620	-5.92	4255	20220930	176.15	12490	-5.92	20230620	7000	67.86	20230104	12490	-5.92	20230620	4255	176.15	20220930	1.52	Y	042670	1000	1996 억	39146739	N	N	275579	N	N
57	20230621	110919	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	11740	10	2	0.09	29697486650	2508602	30.67	11600	12120	11440	15240	8220	11730	11838.28	19.61	185	394872	12870	12300	11920	11350	10970	12110	11160	1996	3510	1000	8680	10	1	199603453	23433	10.09	1.42	12	1.26	1163.00	8276.00	12490	20230620	-6.00	4255	20220930	175.91	12490	-6.00	20230620	7000	67.71	20230104	12490	-6.00	20230620	4255	175.91	20220930	1.52	Y	042670	1000	1996 억	39146739	N	N	275579	N	N
58	20230621	100705	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	11900	170	2	1.45	24049962660	2030030	24.82	11600	12120	11440	15240	8220	11730	11847.13	19.61	185	483260	12870	12300	11920	11350	10970	12110	11160	1996	3510	1000	8680	10	1	199603453	23753	10.23	1.44	12	1.02	1163.00	8276.00	12490	20230620	-4.72	4255	20220930	179.67	12490	-4.72	20230620	7000	70.00	20230104	12490	-4.72	20230620	4255	179.67	20220930	1.52	Y	042670	1000	1996 억	39146739	N	N	275579	N	N
59	20230621	090109	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	11520	-210	5	-1.79	1516996880	130830	1.60	11600	11680	11520	15240	8220	11730	11594.65	19.61	185	-42762	12870	12300	11920	11350	10970	12110	11160	1996	3510	1000	8680	10	1	199603453	22994	9.91	1.39	12	0.07	1163.00	8276.00	12490	20230620	-7.77	4255	20220930	170.74	12490	-7.77	20230620	7000	64.57	20230104	12490	-7.77	20230620	4255	170.74	20220930	1.52	Y	042670	1000	1996 억	39146739	N	N	275579	N	N
60	20230620	160549	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	11730	190	2	1.65	97922905910	8143616	406.26	11880	12490	11540	15000	8080	11540	12024.70	19.97	-15863	-698120	11893	11716	11603	11426	11313	11660	11370	1996	3460	1000	8530	10	1	199603453	23413	10.09	1.42	12	4.08	1163.00	8276.00	12490	20230620	-6.08	4255	20220930	175.68	12490	-6.08	20230620	7000	67.57	20230104	12490	-6.08	20230620	4255	175.68	20220930	1.60	Y	042670	1000	1996 억	39858368	N	N	275151	N	N
61	20230620	150954	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	11720	180	2	1.56	96269324590	8002757	399.23	11880	12490	11540	15000	8080	11540	12029.52	19.97	-15863	-719572	11893	11716	11603	11426	11313	11660	11370	1996	3460	1000	8530	10	1	199603453	23394	10.08	1.42	12	4.01	1163.00	8276.00	12490	20230620	-6.16	4255	20220930	175.44	12490	-6.16	20230620	7000	67.43	20230104	12490	-6.16	20230620	4255	175.44	20220930	1.60	Y	042670	1000	1996 억	39858368	N	N	55227	N	N
62	20230620	140428	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	11740	200	2	1.73	87452465360	7245330	361.45	11880	12490	11700	15000	8080	11540	12070.18	19.97	-15863	-782488	11893	11716	11603	11426	11313	11660	11370	1996	3460	1000	8530	10	1	199603453	23433	10.09	1.42	12	3.63	1163.00	8276.00	12490	20230620	-6.00	4255	20220930	175.91	12490	-6.00	20230620	7000	67.71	20230104	12490	-6.00	20230620	4255	175.91	20220930	1.60	Y	042670	1000	1996 억	39858368	N	N	55227	N	N
63	20230620	130408	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	11810	270	2	2.34	84606569620	7003427	349.38	11880	12490	11700	15000	8080	11540	12080.74	19.97	-15863	-729655	11893	11716	11603	11426	11313	11660	11370	1996	3460	1000	8530	10	1	199603453	23573	10.15	1.43	12	3.51	1163.00	8276.00	12490	20230620	-5.44	4255	20220930	177.56	12490	-5.44	20230620	7000	68.71	20230104	12490	-5.44	20230620	4255	177.56	20220930	1.60	Y	042670	1000	1996 억	39858368	N	N	55227	N	N
64	20230620	120552	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	11750	210	2	1.82	80954925500	6693263	333.91	11880	12490	11700	15000	8080	11540	12094.99	19.97	-15863	-642741	11893	11716	11603	11426	11313	11660	11370	1996	3460	1000	8530	10	1	199603453	23453	10.10	1.42	12	3.35	1163.00	8276.00	12490	20230620	-5.92	4255	20220930	176.15	12490	-5.92	20230620	7000	67.86	20230104	12490	-5.92	20230620	4255	176.15	20220930	1.60	Y	042670	1000	1996 억	39858368	N	N	55227	N	N
65	20230620	110419	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	11960	420	2	3.64	73905227760	6099212	304.27	11880	12490	11780	15000	8080	11540	12117.18	19.97	-15863	-438107	11893	11716	11603	11426	11313	11660	11370	1996	3460	1000	8530	10	1	199603453	23873	10.28	1.45	12	3.06	1163.00	8276.00	12490	20230620	-4.24	4255	20220930	181.08	12490	-4.24	20230620	7000	70.86	20230104	12490	-4.24	20230620	4255	181.08	20220930	1.60	Y	042670	1000	1996 억	39858368	N	N	55227	N	N
66	20230620	100515	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	11970	430	2	3.73	64685204670	5328076	265.80	11880	12490	11780	15000	8080	11540	12140.44	19.97	-15863	-229558	11893	11716	11603	11426	11313	11660	11370	1996	3460	1000	8530	10	1	199603453	23893	10.29	1.45	12	2.67	1163.00	8276.00	12490	20230620	-4.16	4255	20220930	181.32	12490	-4.16	20230620	7000	71.00	20230104	12490	-4.16	20230620	4255	181.32	20220930	1.60	Y	042670	1000	1996 억	39858368	N	N	55227	N	N
67	20230620	090629	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	12040	500	2	4.33	14600838490	1214856	60.61	11880	12170	11780	15000	8080	11540	12018.58	19.97	-15863	-126673	11893	11716	11603	11426	11313	11660	11370	1996	3460	1000	8530	10	1	199603453	24032	10.35	1.45	12	0.61	1163.00	8276.00	12170	20230620	-1.07	4255	20220930	182.96	12170	-1.07	20230620	7000	72.00	20230104	12170	-1.07	20230620	4255	182.96	20220930	1.60	Y	042670	1000	1996 억	39858368	N	N	55227	N	N
68	20230619	160403	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	11540	-60	5	-0.52	23158740140	1990459	66.51	11610	11780	11490	15080	8120	11600	11635.11	20.13	0	-337833	11826	11712	11526	11412	11226	11770	11470	1996	3480	1000	8580	10	1	199603453	23034	9.92	1.39	12	1.00	1163.00	8276.00	11780	20230619	-2.04	4255	20220930	171.21	11780	-2.04	20230619	7000	64.86	20230104	11780	-2.04	20230619	4255	171.21	20220930	1.58	Y	042670	1000	1996 억	40189201	N	N	55227	N	N
69	20230619	150127	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	11550	-50	5	-0.43	21238889460	1823969	60.95	11610	11780	11490	15080	8120	11600	11644.35	20.13	0	-290520	11826	11712	11526	11412	11226	11770	11470	1996	3480	1000	8580	10	1	199603453	23054	9.93	1.40	12	0.91	1163.00	8276.00	11780	20230619	-1.95	4255	20220930	171.45	11780	-1.95	20230619	7000	65.00	20230104	11780	-1.95	20230619	4255	171.45	20220930	1.58	Y	042670	1000	1996 억	40189201	N	N	90636	N	N
70	20230619	140802	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	11640	40	2	0.34	19122623620	1641459	54.85	11610	11780	11490	15080	8120	11600	11649.80	20.13	0	-198117	11826	11712	11526	11412	11226	11770	11470	1996	3480	1000	8580	10	1	199603453	23234	10.01	1.41	12	0.82	1163.00	8276.00	11780	20230619	-1.19	4255	20220930	173.56	11780	-1.19	20230619	7000	66.29	20230104	11780	-1.19	20230619	4255	173.56	20220930	1.58	Y	042670	1000	1996 억	40189201	N	N	90636	N	N
71	20230619	130616	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	11610	10	2	0.09	17154193640	1472546	49.20	11610	11780	11490	15080	8120	11600	11649.38	20.13	0	-154074	11826	11712	11526	11412	11226	11770	11470	1996	3480	1000	8580	10	1	199603453	23174	9.98	1.40	12	0.74	1163.00	8276.00	11780	20230619	-1.44	4255	20220930	172.86	11780	-1.44	20230619	7000	65.86	20230104	11780	-1.44	20230619	4255	172.86	20220930	1.58	Y	042670	1000	1996 억	40189201	N	N	90636	N	N
72	20230619	120500	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	11720	120	2	1.03	15077300040	1294080	43.24	11610	11780	11490	15080	8120	11600	11651.02	20.13	0	-112962	11826	11712	11526	11412	11226	11770	11470	1996	3480	1000	8580	10	1	199603453	23394	10.08	1.42	12	0.65	1163.00	8276.00	11780	20230619	-0.51	4255	20220930	175.44	11780	-0.51	20230619	7000	67.43	20230104	11780	-0.51	20230619	4255	175.44	20220930	1.58	Y	042670	1000	1996 억	40189201	N	N	90636	N	N
73	20230619	110406	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	11660	60	2	0.52	12658074370	1087485	36.34	11610	11780	11490	15080	8120	11600	11639.81	20.13	0	-91467	11826	11712	11526	11412	11226	11770	11470	1996	3480	1000	8580	10	1	199603453	23274	10.03	1.41	12	0.54	1163.00	8276.00	11780	20230619	-1.02	4255	20220930	174.03	11780	-1.02	20230619	7000	66.57	20230104	11780	-1.02	20230619	4255	174.03	20220930	1.58	Y	042670	1000	1996 억	40189201	N	N	90636	N	N
74	20230619	100740	55	40.00	KOSPI200	신고가	기계	N	N	N	Y	40	N	11630	30	2	0.26	8149818970	700821	23.42	11610	11770	11490	15080	8120	11600	11629.00	20.13	0	-124678	11826	11712	11526	11412	11226	11770	11470	1996	3480	1000	8580	10	1	199603453	23214	10.00	1.41	12	0.35	1163.00	8276.00	11770	20230619	-1.19	4255	20220930	173.33	11770	-1.19	20230619	7000	66.14	20230104	11770	-1.19	20230619	4255	173.33	20220930	1.58	Y	042670	1000	1996 억	40189201	N	N	90636	N	N
75	20230619	090557	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	11580	-20	5	-0.17	1670408910	144625	4.83	11610	11620	11490	15080	8120	11600	11549.59	20.13	0	-74374	11826	11712	11526	11412	11226	11770	11470	1996	3480	1000	8580	10	1	199603453	23114	9.96	1.40	12	0.07	1163.00	8276.00	11730	20230614	-1.28	4255	20220930	172.15	11730	-1.28	20230614	7000	65.43	20230104	11730	-1.28	20230614	4255	172.15	20220930	1.58	Y	042670	1000	1996 억	40189201	N	N	90636	N	N
76	20230616	160942	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	11600	280	2	2.47	33966248160	2950698	170.07	11500	11640	11340	14710	7930	11320	11510.86	20.25	185	-7400	11606	11462	11296	11152	10986	11535	11225	1996	3390	1000	8370	10	1	199603453	23154	9.97	1.40	12	1.48	1163.00	8276.00	11730	20230614	-1.11	4255	20220930	172.62	11730	-1.11	20230614	7000	65.71	20230104	11730	-1.11	20230614	4255	172.62	20220930	1.65	Y	042670	1000	1996 억	40420802	N	N	90586	N	N
77	20230616	150943	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	11610	290	2	2.56	30602491700	2660958	153.37	11500	11630	11340	14710	7930	11320	11500.55	20.25	185	-55788	11606	11462	11296	11152	10986	11535	11225	1996	3390	1000	8370	10	1	199603453	23174	9.98	1.40	12	1.33	1163.00	8276.00	11730	20230614	-1.02	4255	20220930	172.86	11730	-1.02	20230614	7000	65.86	20230104	11730	-1.02	20230614	4255	172.86	20220930	1.65	Y	042670	1000	1996 억	40420802	N	N	81461	N	N
78	20230616	140207	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	11540	220	2	1.94	21392169840	1865159	107.50	11500	11610	11340	14710	7930	11320	11469.35	20.25	185	33603	11606	11462	11296	11152	10986	11535	11225	1996	3390	1000	8370	10	1	199603453	23034	9.92	1.39	12	0.93	1163.00	8276.00	11730	20230614	-1.62	4255	20220930	171.21	11730	-1.62	20230614	7000	64.86	20230104	11730	-1.62	20230614	4255	171.21	20220930	1.65	Y	042670	1000	1996 억	40420802	N	N	81461	N	N
79	20230616	130816	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	11410	90	2	0.80	17067558160	1488622	85.80	11500	11610	11340	14710	7930	11320	11465.34	20.25	185	-108903	11606	11462	11296	11152	10986	11535	11225	1996	3390	1000	8370	10	1	199603453	22775	9.81	1.38	12	0.75	1163.00	8276.00	11730	20230614	-2.73	4255	20220930	168.16	11730	-2.73	20230614	7000	63.00	20230104	11730	-2.73	20230614	4255	168.16	20220930	1.65	Y	042670	1000	1996 억	40420802	N	N	81461	N	N
80	20230616	120259	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	11390	70	2	0.62	14856496680	1294275	74.60	11500	11610	11340	14710	7930	11320	11478.62	20.25	185	-42631	11606	11462	11296	11152	10986	11535	11225	1996	3390	1000	8370	10	1	199603453	22735	9.79	1.38	12	0.65	1163.00	8276.00	11730	20230614	-2.90	4255	20220930	167.69	11730	-2.90	20230614	7000	62.71	20230104	11730	-2.90	20230614	4255	167.69	20220930	1.65	Y	042670	1000	1996 억	40420802	N	N	81461	N	N
81	20230616	110850	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	11480	160	2	1.41	13306842300	1158612	66.78	11500	11610	11340	14710	7930	11320	11485.16	20.25	185	-12256	11606	11462	11296	11152	10986	11535	11225	1996	3390	1000	8370	10	1	199603453	22914	9.87	1.39	12	0.58	1163.00	8276.00	11730	20230614	-2.13	4255	20220930	169.80	11730	-2.13	20230614	7000	64.00	20230104	11730	-2.13	20230614	4255	169.80	20220930	1.65	Y	042670	1000	1996 억	40420802	N	N	81461	N	N
82	20230616	100912	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	11450	130	2	1.15	9994086560	870436	50.17	11500	11610	11340	14710	7930	11320	11481.70	20.25	185	-114820	11606	11462	11296	11152	10986	11535	11225	1996	3390	1000	8370	10	1	199603453	22855	9.85	1.38	12	0.44	1163.00	8276.00	11730	20230614	-2.39	4255	20220930	169.10	11730	-2.39	20230614	7000	63.57	20230104	11730	-2.39	20230614	4255	169.10	20220930	1.65	Y	042670	1000	1996 억	40420802	N	N	81461	N	N
83	20230616	090705	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	11570	250	2	2.21	2985119040	258643	14.91	11500	11610	11460	14710	7930	11320	11541.46	20.25	185	-52624	11606	11462	11296	11152	10986	11535	11225	1996	3390	1000	8370	10	1	199603453	23094	9.95	1.40	12	0.13	1163.00	8276.00	11730	20230614	-1.36	4255	20220930	171.92	11730	-1.36	20230614	7000	65.29	20230104	11730	-1.36	20230614	4255	171.92	20220930	1.65	Y	042670	1000	1996 억	40420802	N	N	81461	N	N
84	20230615	150354	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	11280	-80	5	-0.70	17259024040	1527220	38.76	11250	11440	11130	14760	7960	11360	11300.88	20.24	370	60049	11946	11652	11436	11142	10926	11545	11035	1996	3400	1000	8400	10	1	199603453	22515	9.70	1.36	12	0.77	1163.00	8276.00	11730	20230614	-3.84	4255	20220930	165.10	11730	-3.84	20230614	7000	61.14	20230104	11730	-3.84	20230614	4255	165.10	20220930	1.66	Y	042670	1000	1996 억	40401373	N	N	111703	N	N
85	20230615	141016	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	11280	-80	5	-0.70	14788755480	1307767	33.19	11250	11440	11130	14760	7960	11360	11308.34	20.24	370	41421	11946	11652	11436	11142	10926	11545	11035	1996	3400	1000	8400	10	1	199603453	22515	9.70	1.36	12	0.66	1163.00	8276.00	11730	20230614	-3.84	4255	20220930	165.10	11730	-3.84	20230614	7000	61.14	20230104	11730	-3.84	20230614	4255	165.10	20220930	1.66	Y	042670	1000	1996 억	40401373	N	N	111703	N	N
86	20230615	130914	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	11230	-130	5	-1.14	13048949000	1153455	29.28	11250	11440	11130	14760	7960	11360	11312.86	20.24	370	41086	11946	11652	11436	11142	10926	11545	11035	1996	3400	1000	8400	10	1	199603453	22415	9.66	1.36	12	0.58	1163.00	8276.00	11730	20230614	-4.26	4255	20220930	163.92	11730	-4.26	20230614	7000	60.43	20230104	11730	-4.26	20230614	4255	163.92	20220930	1.66	Y	042670	1000	1996 억	40401373	N	N	111703	N	N
87	20230615	120522	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	11310	-50	5	-0.44	11092470580	979997	24.87	11250	11440	11130	14760	7960	11360	11318.82	20.24	370	52177	11946	11652	11436	11142	10926	11545	11035	1996	3400	1000	8400	10	1	199603453	22575	9.72	1.37	12	0.49	1163.00	8276.00	11730	20230614	-3.58	4255	20220930	165.80	11730	-3.58	20230614	7000	61.57	20230104	11730	-3.58	20230614	4255	165.80	20220930	1.66	Y	042670	1000	1996 억	40401373	N	N	111703	N	N
88	20230615	110154	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	11340	-20	5	-0.18	8590463290	758420	19.25	11250	11440	11130	14760	7960	11360	11326.72	20.24	370	62768	11946	11652	11436	11142	10926	11545	11035	1996	3400	1000	8400	10	1	199603453	22635	9.75	1.37	12	0.38	1163.00	8276.00	11730	20230614	-3.32	4255	20220930	166.51	11730	-3.32	20230614	7000	62.00	20230104	11730	-3.32	20230614	4255	166.51	20220930	1.66	Y	042670	1000	1996 억	40401373	N	N	111703	N	N
89	20230611	184647	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	11350	130	2	1.16	38330802460	3379312	36.07	11220	11480	10940	14580	7860	11220	11342.21	20.51	-12933	-104774	12026	11622	11286	10882	10546	11825	11085	1996	3360	1000	8300	10	1	199603453	22655	9.76	1.37	12	1.69	1163.00	8276.00	11690	20230608	-2.91	4255	20220930	166.75	11690	-2.91	20230608	7000	62.14	20230104	11690	-2.91	20230608	4255	166.75	20220930	1.61	Y	042670	1000	1996 억	40934909	N	N	155921	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History