KissMeData/071950/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

35 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160558	57	100.00	KOSPI	N	N	N	N	N	754	-20	5	-2.58	143574344	191340	69.32	773	773	740	1006	542	774	750.36	1.53	0	9456	807	790	768	751	729	779	740	155	232	500	540	1	1	30907210	233	-12.16	1.34	12	0.62	-62.00	562.00	1030	20220808	-26.80	655	20230316	15.11	964	-21.78	20230112	655	15.11	20230316	1030	-26.80	20220808	655	15.11	20230316	1.10	N	071950	500	154 억	472359	N	N	2	N	N
3	20230630	150601	57	100.00	KOSPI	N	N	N	N	N	753	-21	5	-2.71	136480977	181948	65.92	773	773	740	1006	542	774	750.11	1.53	0	9738	807	790	768	751	729	779	740	155	232	500	540	1	1	30907210	233	-12.15	1.34	12	0.59	-62.00	562.00	1030	20220808	-26.89	655	20230316	14.96	964	-21.89	20230112	655	14.96	20230316	1030	-26.89	20220808	655	14.96	20230316	1.10	N	071950	500	154 억	472359	N	N	2	N	N
4	20230630	140559	57	100.00	KOSPI	N	N	N	N	N	756	-18	5	-2.33	103730630	137936	49.97	773	773	742	1006	542	774	752.02	1.53	0	8555	807	790	768	751	729	779	740	155	232	500	540	1	1	30907210	234	-12.19	1.35	12	0.45	-62.00	562.00	1030	20220808	-26.60	655	20230316	15.42	964	-21.58	20230112	655	15.42	20230316	1030	-26.60	20220808	655	15.42	20230316	1.10	N	071950	500	154 억	472359	N	N	2	N	N
5	20230630	130600	57	100.00	KOSPI	N	N	N	N	N	764	-10	5	-1.29	90450451	120253	43.57	773	773	742	1006	542	774	752.17	1.53	0	6069	807	790	768	751	729	779	740	155	232	500	540	1	1	30907210	236	-12.32	1.36	12	0.39	-62.00	562.00	1030	20220808	-25.83	655	20230316	16.64	964	-20.75	20230112	655	16.64	20230316	1030	-25.83	20220808	655	16.64	20230316	1.10	N	071950	500	154 억	472359	N	N	2	N	N
6	20230630	120556	57	100.00	KOSPI	N	N	N	N	N	754	-20	5	-2.58	85094629	113164	41.00	773	773	742	1006	542	774	751.96	1.53	0	6715	807	790	768	751	729	779	740	155	232	500	540	1	1	30907210	233	-12.16	1.34	12	0.37	-62.00	562.00	1030	20220808	-26.80	655	20230316	15.11	964	-21.78	20230112	655	15.11	20230316	1030	-26.80	20220808	655	15.11	20230316	1.10	N	071950	500	154 억	472359	N	N	2	N	N
7	20230630	110559	57	100.00	KOSPI	N	N	N	N	N	757	-17	5	-2.20	70112989	93411	33.84	773	773	742	1006	542	774	750.58	1.53	0	7507	807	790	768	751	729	779	740	155	232	500	540	1	1	30907210	234	-12.21	1.35	12	0.30	-62.00	562.00	1030	20220808	-26.50	655	20230316	15.57	964	-21.47	20230112	655	15.57	20230316	1030	-26.50	20220808	655	15.57	20230316	1.10	N	071950	500	154 억	472359	N	N	2	N	N
8	20230630	100559	57	100.00	KOSPI	N	N	N	N	N	749	-25	5	-3.23	37653247	50045	18.13	773	773	742	1006	542	774	752.38	1.53	0	7073	807	790	768	751	729	779	740	155	232	500	540	1	1	30907210	231	-12.08	1.33	12	0.16	-62.00	562.00	1030	20220808	-27.28	655	20230316	14.35	964	-22.30	20230112	655	14.35	20230316	1030	-27.28	20220808	655	14.35	20230316	1.10	N	071950	500	154 억	472359	N	N	2	N	N
9	20230630	090600	57	100.00	KOSPI	N	N	N	N	N	761	-13	5	-1.68	7828180	10234	3.71	773	773	746	1006	542	774	764.91	1.53	0	1132	807	790	768	751	729	779	740	155	232	500	540	1	1	30907210	235	-12.27	1.35	12	0.03	-62.00	562.00	1030	20220808	-26.12	655	20230316	16.18	964	-21.06	20230112	655	16.18	20230316	1030	-26.12	20220808	655	16.18	20230316	1.10	N	071950	500	154 억	472359	N	N	2	N	N
10	20230629	160559	57	100.00	KOSPI	N	N	N	N	N	774	-5	5	-0.64	211305427	273743	69.28	780	785	746	1012	546	779	771.91	1.65	0	-5873	803	791	774	762	745	797	768	155	233	500	540	1	1	30907210	239	-12.48	1.38	12	0.89	-62.00	562.00	1030	20220808	-24.85	655	20230316	18.17	964	-19.71	20230112	655	18.17	20230316	1030	-24.85	20220808	655	18.17	20230316	1.10	N	071950	500	154 억	510241	N	N	2	N	N
11	20230629	150556	57	100.00	KOSPI	N	N	N	N	N	775	-4	5	-0.51	194517880	252212	63.83	780	785	746	1012	546	779	771.25	1.65	0	-5236	803	791	774	762	745	797	768	155	233	500	540	1	1	30907210	240	-12.50	1.38	12	0.82	-62.00	562.00	1030	20220808	-24.76	655	20230316	18.32	964	-19.61	20230112	655	18.32	20230316	1030	-24.76	20220808	655	18.32	20230316	1.10	N	071950	500	154 억	510241	N	N	0	N	N
12	20230629	140555	57	100.00	KOSPI	N	N	N	N	N	780	1	2	0.13	170889919	221619	56.09	780	785	746	1012	546	779	771.10	1.65	0	-5541	803	791	774	762	745	797	768	155	233	500	540	1	1	30907210	241	-12.58	1.39	12	0.72	-62.00	562.00	1030	20220808	-24.27	655	20230316	19.08	964	-19.09	20230112	655	19.08	20230316	1030	-24.27	20220808	655	19.08	20230316	1.10	N	071950	500	154 억	510241	N	N	0	N	N
13	20230629	130556	57	100.00	KOSPI	N	N	N	N	N	777	-2	5	-0.26	156153569	202691	51.30	780	785	746	1012	546	779	770.40	1.65	0	-4772	803	791	774	762	745	797	768	155	233	500	540	1	1	30907210	240	-12.53	1.38	12	0.66	-62.00	562.00	1030	20220808	-24.56	655	20230316	18.63	964	-19.40	20230112	655	18.63	20230316	1030	-24.56	20220808	655	18.63	20230316	1.10	N	071950	500	154 억	510241	N	N	0	N	N
14	20230629	120557	57	100.00	KOSPI	N	N	N	N	N	771	-8	5	-1.03	147970699	192093	48.62	780	785	746	1012	546	779	770.31	1.65	0	-4461	803	791	774	762	745	797	768	155	233	500	540	1	1	30907210	238	-12.44	1.37	12	0.62	-62.00	562.00	1030	20220808	-25.15	655	20230316	17.71	964	-20.02	20230112	655	17.71	20230316	1030	-25.15	20220808	655	17.71	20230316	1.10	N	071950	500	154 억	510241	N	N	0	N	N
15	20230629	110557	57	100.00	KOSPI	N	N	N	N	N	768	-11	5	-1.41	124316380	161492	40.87	780	785	746	1012	546	779	769.80	1.65	0	-7089	803	791	774	762	745	797	768	155	233	500	540	1	1	30907210	237	-12.39	1.37	12	0.52	-62.00	562.00	1030	20220808	-25.44	655	20230316	17.25	964	-20.33	20230112	655	17.25	20230316	1030	-25.44	20220808	655	17.25	20230316	1.10	N	071950	500	154 억	510241	N	N	0	N	N
16	20230629	100558	57	100.00	KOSPI	N	N	N	N	N	762	-17	5	-2.18	102974357	133738	33.85	780	785	746	1012	546	779	769.97	1.65	0	-1037	803	791	774	762	745	797	768	155	233	500	540	1	1	30907210	236	-12.29	1.36	12	0.43	-62.00	562.00	1030	20220808	-26.02	655	20230316	16.34	964	-20.95	20230112	655	16.34	20230316	1030	-26.02	20220808	655	16.34	20230316	1.10	N	071950	500	154 억	510241	N	N	0	N	N
17	20230629	090546	57	100.00	KOSPI	N	N	N	N	N	770	-9	5	-1.16	12254154	15723	3.98	780	785	770	1012	546	779	779.38	1.65	0	-5173	803	791	774	762	745	797	768	155	233	500	540	1	1	30907210	238	-12.42	1.37	12	0.05	-62.00	562.00	1030	20220808	-25.24	655	20230316	17.56	964	-20.12	20230112	655	17.56	20230316	1030	-25.24	20220808	655	17.56	20230316	1.10	N	071950	500	154 억	510241	N	N	0	N	N
18	20230628	160550	57	100.00	KOSPI	N	N	N	N	N	779	18	2	2.37	303824704	393102	48.13	761	786	757	989	533	761	772.89	1.62	0	3619	812	786	760	734	708	799	747	155	228	500	530	1	1	30907210	241	-12.56	1.39	12	1.27	-62.00	562.00	1030	20220808	-24.37	655	20230316	18.93	964	-19.19	20230112	655	18.93	20230316	1030	-24.37	20220808	655	18.93	20230316	1.10	N	071950	500	154 억	501313	N	N	1	N	N
19	20230628	150554	57	100.00	KOSPI	N	N	N	N	N	783	22	2	2.89	290930350	376583	46.11	761	786	757	989	533	761	772.55	1.62	0	4506	812	786	760	734	708	799	747	155	228	500	530	1	1	30907210	242	-12.63	1.39	12	1.22	-62.00	562.00	1030	20220808	-23.98	655	20230316	19.54	964	-18.78	20230112	655	19.54	20230316	1030	-23.98	20220808	655	19.54	20230316	1.10	N	071950	500	154 억	501313	N	N	1	N	N
20	20230628	140551	57	100.00	KOSPI	N	N	N	N	N	776	15	2	1.97	267662179	346788	42.46	761	786	757	989	533	761	771.83	1.62	0	242	812	786	760	734	708	799	747	155	228	500	530	1	1	30907210	240	-12.52	1.38	12	1.12	-62.00	562.00	1030	20220808	-24.66	655	20230316	18.47	964	-19.50	20230112	655	18.47	20230316	1030	-24.66	20220808	655	18.47	20230316	1.10	N	071950	500	154 억	501313	N	N	1	N	N
21	20230628	130553	57	100.00	KOSPI	N	N	N	N	N	779	18	2	2.37	232011780	301074	36.87	761	786	757	989	533	761	770.61	1.62	0	-5064	812	786	760	734	708	799	747	155	228	500	530	1	1	30907210	241	-12.56	1.39	12	0.97	-62.00	562.00	1030	20220808	-24.37	655	20230316	18.93	964	-19.19	20230112	655	18.93	20230316	1030	-24.37	20220808	655	18.93	20230316	1.10	N	071950	500	154 억	501313	N	N	1	N	N
22	20230628	120540	57	100.00	KOSPI	N	N	N	N	N	772	11	2	1.45	190318538	247370	30.29	761	786	757	989	533	761	769.37	1.62	0	-18391	812	786	760	734	708	799	747	155	228	500	530	1	1	30907210	239	-12.45	1.37	12	0.80	-62.00	562.00	1030	20220808	-25.05	655	20230316	17.86	964	-19.92	20230112	655	17.86	20230316	1030	-25.05	20220808	655	17.86	20230316	1.10	N	071950	500	154 억	501313	N	N	1	N	N
23	20230628	110557	57	100.00	KOSPI	N	N	N	N	N	765	4	2	0.53	175016290	227450	27.85	761	786	757	989	533	761	769.47	1.62	0	-18338	812	786	760	734	708	799	747	155	228	500	530	1	1	30907210	236	-12.34	1.36	12	0.74	-62.00	562.00	1030	20220808	-25.73	655	20230316	16.79	964	-20.64	20230112	655	16.79	20230316	1030	-25.73	20220808	655	16.79	20230316	1.10	N	071950	500	154 억	501313	N	N	1	N	N
24	20230628	100557	57	100.00	KOSPI	N	N	N	N	N	766	5	2	0.66	144327626	187351	22.94	761	786	757	989	533	761	770.36	1.62	0	-30692	812	786	760	734	708	799	747	155	228	500	530	1	1	30907210	237	-12.35	1.36	12	0.61	-62.00	562.00	1030	20220808	-25.63	655	20230316	16.95	964	-20.54	20230112	655	16.95	20230316	1030	-25.63	20220808	655	16.95	20230316	1.10	N	071950	500	154 억	501313	N	N	1	N	N
25	20230628	090554	57	100.00	KOSPI	N	N	N	N	N	780	19	2	2.50	47597765	61620	7.55	761	780	757	989	533	761	772.44	1.62	0	-10405	812	786	760	734	708	799	747	155	228	500	530	1	1	30907210	241	-12.58	1.39	12	0.20	-62.00	562.00	1030	20220808	-24.27	655	20230316	19.08	964	-19.09	20230112	655	19.08	20230316	1030	-24.27	20220808	655	19.08	20230316	1.10	N	071950	500	154 억	501313	N	N	1	N	N
26	20230627	160553	57	100.00	KOSPI	N	N	N	N	N	761	32	2	4.39	621470263	814799	233.47	734	786	734	947	511	729	762.74	1.51	0	24468	761	745	727	711	693	753	719	155	218	500	510	1	1	30907210	235	-12.27	1.35	12	2.64	-62.00	562.00	1030	20220808	-26.12	655	20230316	16.18	964	-21.06	20230112	655	16.18	20230316	1030	-26.12	20220808	655	16.18	20230316	1.10	N	071950	500	154 억	467251	N	N	1	N	N
27	20230627	150557	57	100.00	KOSPI	N	N	N	N	N	764	35	2	4.80	600149711	786884	225.47	734	786	734	947	511	729	762.69	1.51	0	24288	761	745	727	711	693	753	719	155	218	500	510	1	1	30907210	236	-12.32	1.36	12	2.55	-62.00	562.00	1030	20220808	-25.83	655	20230316	16.64	964	-20.75	20230112	655	16.64	20230316	1030	-25.83	20220808	655	16.64	20230316	1.10	N	071950	500	154 억	467251	N	N	1	N	N
28	20230627	140605	57	100.00	KOSPI	N	N	N	N	N	759	30	2	4.12	548345367	719041	206.03	734	786	734	947	511	729	762.61	1.51	0	16978	761	745	727	711	693	753	719	155	218	500	510	1	1	30907210	235	-12.24	1.35	12	2.33	-62.00	562.00	1030	20220808	-26.31	655	20230316	15.88	964	-21.27	20230112	655	15.88	20230316	1030	-26.31	20220808	655	15.88	20230316	1.10	N	071950	500	154 억	467251	N	N	1	N	N
29	20230627	130602	57	100.00	KOSPI	N	N	N	N	N	764	35	2	4.80	464452550	608656	174.40	734	786	734	947	511	729	763.08	1.51	0	10861	761	745	727	711	693	753	719	155	218	500	510	1	1	30907210	236	-12.32	1.36	12	1.97	-62.00	562.00	1030	20220808	-25.83	655	20230316	16.64	964	-20.75	20230112	655	16.64	20230316	1030	-25.83	20220808	655	16.64	20230316	1.10	N	071950	500	154 억	467251	N	N	1	N	N
30	20230627	120604	57	100.00	KOSPI	N	N	N	N	N	769	40	2	5.49	385331862	505340	144.80	734	786	734	947	511	729	762.52	1.51	0	6141	761	745	727	711	693	753	719	155	218	500	510	1	1	30907210	238	-12.40	1.37	12	1.64	-62.00	562.00	1030	20220808	-25.34	655	20230316	17.40	964	-20.23	20230112	655	17.40	20230316	1030	-25.34	20220808	655	17.40	20230316	1.10	N	071950	500	154 억	467251	N	N	1	N	N
31	20230627	110607	57	100.00	KOSPI	N	N	N	N	N	757	28	2	3.84	266463014	351532	100.73	734	776	734	947	511	729	758.01	1.51	0	2802	761	745	727	711	693	753	719	155	218	500	510	1	1	30907210	234	-12.21	1.35	12	1.14	-62.00	562.00	1030	20220808	-26.50	655	20230316	15.57	964	-21.47	20230112	655	15.57	20230316	1030	-26.50	20220808	655	15.57	20230316	1.10	N	071950	500	154 억	467251	N	N	1	N	N
32	20230627	100551	57	100.00	KOSPI	N	N	N	N	N	767	38	2	5.21	240490970	317284	90.91	734	776	734	947	511	729	757.97	1.51	0	2370	761	745	727	711	693	753	719	155	218	500	510	1	1	30907210	237	-12.37	1.36	12	1.03	-62.00	562.00	1030	20220808	-25.53	655	20230316	17.10	964	-20.44	20230112	655	17.10	20230316	1030	-25.53	20220808	655	17.10	20230316	1.10	N	071950	500	154 억	467251	N	N	1	N	N
33	20230627	090554	57	100.00	KOSPI	N	N	N	N	N	755	26	2	3.57	30856813	41351	11.85	734	755	734	947	511	729	746.22	1.51	0	-3896	761	745	727	711	693	753	719	155	218	500	510	1	1	30907210	233	-12.18	1.34	12	0.13	-62.00	562.00	1030	20220808	-26.70	655	20230316	15.27	964	-21.68	20230112	655	15.27	20230316	1030	-26.70	20220808	655	15.27	20230316	1.10	N	071950	500	154 억	467251	N	N	1	N	N
34	20230626	160552	57	100.00	KOSPI	N	N	N	N	N	729	15	2	2.10	249765065	342108	297.97	714	743	709	928	500	714	730.08	1.35	0	45121	726	719	714	707	702	717	705	155	214	500	490	1	1	30907210	225	-11.76	1.30	12	1.11	-62.00	562.00	1030	20220808	-29.22	655	20230316	11.30	964	-24.38	20230112	655	11.30	20230316	1030	-29.22	20220808	655	11.30	20230316	1.10	N	071950	500	154 억	416198	N	N	1	N	N
35	20230626	150556	57	100.00	KOSPI	N	N	N	N	N	730	16	2	2.24	242617706	332300	289.43	714	743	709	928	500	714	730.12	1.35	0	50569	726	719	714	707	702	717	705	155	214	500	490	1	1	30907210	226	-11.77	1.30	12	1.08	-62.00	562.00	1030	20220808	-29.13	655	20230316	11.45	964	-24.27	20230112	655	11.45	20230316	1030	-29.13	20220808	655	11.45	20230316	1.10	N	071950	500	154 억	416198	N	N	3	N	N
36	20230626	140556	57	100.00	KOSPI	N	N	N	N	N	741	27	2	3.78	175706069	240613	209.57	714	743	709	928	500	714	730.24	1.35	0	34501	726	719	714	707	702	717	705	155	214	500	490	1	1	30907210	229	-11.95	1.32	12	0.78	-62.00	562.00	1030	20220808	-28.06	655	20230316	13.13	964	-23.13	20230112	655	13.13	20230316	1030	-28.06	20220808	655	13.13	20230316	1.10	N	071950	500	154 억	416198	N	N	3	N	N
37	20230626	130554	57	100.00	KOSPI	N	N	N	N	N	733	19	2	2.66	124253453	170892	148.84	714	736	709	928	500	714	727.09	1.35	0	29594	726	719	714	707	702	717	705	155	214	500	490	1	1	30907210	227	-11.82	1.30	12	0.55	-62.00	562.00	1030	20220808	-28.83	655	20230316	11.91	964	-23.96	20230112	655	11.91	20230316	1030	-28.83	20220808	655	11.91	20230316	1.10	N	071950	500	154 억	416198	N	N	3	N	N
38	20230626	120552	57	100.00	KOSPI	N	N	N	N	N	728	14	2	1.96	81712542	112680	98.14	714	734	709	928	500	714	725.17	1.35	0	6870	726	719	714	707	702	717	705	155	214	500	490	1	1	30907210	225	-11.74	1.30	12	0.36	-62.00	562.00	1030	20220808	-29.32	655	20230316	11.15	964	-24.48	20230112	655	11.15	20230316	1030	-29.32	20220808	655	11.15	20230316	1.10	N	071950	500	154 억	416198	N	N	3	N	N
39	20230626	110552	57	100.00	KOSPI	N	N	N	N	N	726	12	2	1.68	45843516	63593	55.39	714	730	709	928	500	714	720.89	1.35	0	-1476	726	719	714	707	702	717	705	155	214	500	490	1	1	30907210	224	-11.71	1.29	12	0.21	-62.00	562.00	1030	20220808	-29.51	655	20230316	10.84	964	-24.69	20230112	655	10.84	20230316	1030	-29.51	20220808	655	10.84	20230316	1.10	N	071950	500	154 억	416198	N	N	3	N	N
40	20230626	100552	57	100.00	KOSPI	N	N	N	N	N	724	10	2	1.40	32191371	44788	39.01	714	729	709	928	500	714	718.75	1.35	0	-4993	726	719	714	707	702	717	705	155	214	500	490	1	1	30907210	224	-11.68	1.29	12	0.14	-62.00	562.00	1030	20220808	-29.71	655	20230316	10.53	964	-24.90	20230112	655	10.53	20230316	1030	-29.71	20220808	655	10.53	20230316	1.10	N	071950	500	154 억	416198	N	N	3	N	N
41	20230626	090554	57	100.00	KOSPI	N	N	N	N	N	709	-5	5	-0.70	4962890	6957	6.06	714	714	709	928	500	714	713.37	1.35	0	37	726	719	714	707	702	717	705	155	214	500	490	1	1	30907210	219	-11.44	1.26	12	0.02	-62.00	562.00	1030	20220808	-31.17	655	20230316	8.24	964	-26.45	20230112	655	8.24	20230316	1030	-31.17	20220808	655	8.24	20230316	1.10	N	071950	500	154 억	416198	N	N	3	N	N
42	20230623	165816	57	100.00	KOSPI	N	N	N	N	N	714	-2	5	-0.28	81930759	114813	87.22	716	721	709	930	502	716	713.60	1.40	0	-12355	730	722	716	708	702	720	706	155	214	500	500	1	1	30907210	221	-11.52	1.27	12	0.37	-62.00	562.00	1030	20220808	-30.68	655	20230316	9.01	964	-25.93	20230112	655	9.01	20230316	1030	-30.68	20220808	655	9.01	20230316	1.10	N	071950	500	154 억	432536	N	N	3	N	N
43	20230623	140454	57	100.00	KOSPI	N	N	N	N	N	712	-4	5	-0.56	51220971	71751	54.51	716	721	709	930	502	716	713.87	1.40	0	-12351	730	722	716	708	702	720	706	155	214	500	500	1	1	30907210	220	-11.48	1.27	12	0.23	-62.00	562.00	1030	20220808	-30.87	655	20230316	8.70	964	-26.14	20230112	655	8.70	20230316	1030	-30.87	20220808	655	8.70	20230316	1.10	N	071950	500	154 억	432536	N	N	4	N	N
44	20230622	160234	57	100.00	KOSPI	N	N	N	N	N	716	-3	5	-0.42	93140799	130283	35.86	719	724	710	934	504	719	714.91	1.40	0	-327	753	736	724	707	695	730	701	155	215	500	500	1	1	30907210	221	-11.55	1.27	12	0.42	-62.00	562.00	1030	20220808	-30.49	655	20230316	9.31	964	-25.73	20230112	655	9.31	20230316	1030	-30.49	20220808	655	9.31	20230316	1.10	N	071950	500	154 억	432862	N	N	4	N	N
45	20230622	150709	57	100.00	KOSPI	N	N	N	N	N	713	-6	5	-0.83	89953287	125828	34.64	719	724	710	934	504	719	714.89	1.40	0	-327	753	736	724	707	695	730	701	155	215	500	500	1	1	30907210	220	-11.50	1.27	12	0.41	-62.00	562.00	1030	20220808	-30.78	655	20230316	8.85	964	-26.04	20230112	655	8.85	20230316	1030	-30.78	20220808	655	8.85	20230316	1.10	N	071950	500	154 억	432862	N	N	148	N	N
46	20230622	140714	57	100.00	KOSPI	N	N	N	N	N	713	-6	5	-0.83	79591283	111299	30.64	719	724	710	934	504	719	715.11	1.40	0	-216	753	736	724	707	695	730	701	155	215	500	500	1	1	30907210	220	-11.50	1.27	12	0.36	-62.00	562.00	1030	20220808	-30.78	655	20230316	8.85	964	-26.04	20230112	655	8.85	20230316	1030	-30.78	20220808	655	8.85	20230316	1.10	N	071950	500	154 억	432862	N	N	148	N	N
47	20230622	130931	57	100.00	KOSPI	N	N	N	N	N	714	-5	5	-0.70	69608495	97293	26.78	719	724	710	934	504	719	715.45	1.40	0	-323	753	736	724	707	695	730	701	155	215	500	500	1	1	30907210	221	-11.52	1.27	12	0.31	-62.00	562.00	1030	20220808	-30.68	655	20230316	9.01	964	-25.93	20230112	655	9.01	20230316	1030	-30.68	20220808	655	9.01	20230316	1.10	N	071950	500	154 억	432862	N	N	148	N	N
48	20230622	120233	57	100.00	KOSPI	N	N	N	N	N	718	-1	5	-0.14	54281373	75792	20.86	719	724	710	934	504	719	716.19	1.40	0	-7833	753	736	724	707	695	730	701	155	215	500	500	1	1	30907210	222	-11.58	1.28	12	0.25	-62.00	562.00	1030	20220808	-30.29	655	20230316	9.62	964	-25.52	20230112	655	9.62	20230316	1030	-30.29	20220808	655	9.62	20230316	1.10	N	071950	500	154 억	432862	N	N	148	N	N
49	20230622	110451	57	100.00	KOSPI	N	N	N	N	N	715	-4	5	-0.56	47114775	65760	18.10	719	724	710	934	504	719	716.47	1.40	0	-9422	753	736	724	707	695	730	701	155	215	500	500	1	1	30907210	221	-11.53	1.27	12	0.21	-62.00	562.00	1030	20220808	-30.58	655	20230316	9.16	964	-25.83	20230112	655	9.16	20230316	1030	-30.58	20220808	655	9.16	20230316	1.10	N	071950	500	154 억	432862	N	N	148	N	N
50	20230622	100118	57	100.00	KOSPI	N	N	N	N	N	719	0	3	0.00	37929107	52941	14.57	719	724	710	934	504	719	716.44	1.40	0	-10630	753	736	724	707	695	730	701	155	215	500	500	1	1	30907210	222	-11.60	1.28	12	0.17	-62.00	562.00	1030	20220808	-30.19	655	20230316	9.77	964	-25.41	20230112	655	9.77	20230316	1030	-30.19	20220808	655	9.77	20230316	1.10	N	071950	500	154 억	432862	N	N	148	N	N
51	20230622	090608	57	100.00	KOSPI	N	N	N	N	N	717	-2	5	-0.28	14693533	20437	5.63	719	719	713	934	504	719	718.97	1.40	0	-4133	753	736	724	707	695	730	701	155	215	500	500	1	1	30907210	222	-11.56	1.28	12	0.07	-62.00	562.00	1030	20220808	-30.39	655	20230316	9.47	964	-25.62	20230112	655	9.47	20230316	1030	-30.39	20220808	655	9.47	20230316	1.10	N	071950	500	154 억	432862	N	N	148	N	N
52	20230621	160441	57	100.00	KOSPI	N	N	N	N	N	719	3	2	0.42	263115742	363260	365.27	724	741	712	930	502	716	724.32	1.16	0	53965	726	721	711	706	696	723	708	155	214	500	500	1	1	30907210	222	-11.60	1.28	12	1.18	-62.00	562.00	1030	20220808	-30.19	655	20230316	9.77	964	-25.41	20230112	655	9.77	20230316	1030	-30.19	20220808	655	9.77	20230316	1.10	N	071950	500	154 억	360046	N	N	148	N	N
53	20230621	150245	57	100.00	KOSPI	N	N	N	N	N	716	0	3	0.00	256141084	353501	355.46	724	741	712	930	502	716	724.58	1.16	0	53021	726	721	711	706	696	723	708	155	214	500	500	1	1	30907210	221	-11.55	1.27	12	1.14	-62.00	562.00	1030	20220808	-30.49	655	20230316	9.31	964	-25.73	20230112	655	9.31	20230316	1030	-30.49	20220808	655	9.31	20230316	1.10	N	071950	500	154 억	360046	N	N	7	N	N
54	20230621	140907	57	100.00	KOSPI	N	N	N	N	N	715	-1	5	-0.14	240362229	331426	333.26	724	741	714	930	502	716	725.24	1.16	0	47080	726	721	711	706	696	723	708	155	214	500	500	1	1	30907210	221	-11.53	1.27	12	1.07	-62.00	562.00	1030	20220808	-30.58	655	20230316	9.16	964	-25.83	20230112	655	9.16	20230316	1030	-30.58	20220808	655	9.16	20230316	1.10	N	071950	500	154 억	360046	N	N	7	N	N
55	20230621	130756	57	100.00	KOSPI	N	N	N	N	N	719	3	2	0.42	228404303	314710	316.45	724	741	714	930	502	716	725.76	1.16	0	42013	726	721	711	706	696	723	708	155	214	500	500	1	1	30907210	222	-11.60	1.28	12	1.02	-62.00	562.00	1030	20220808	-30.19	655	20230316	9.77	964	-25.41	20230112	655	9.77	20230316	1030	-30.19	20220808	655	9.77	20230316	1.10	N	071950	500	154 억	360046	N	N	7	N	N
56	20230621	120219	57	100.00	KOSPI	N	N	N	N	N	723	7	2	0.98	205386736	282595	284.16	724	741	714	930	502	716	726.79	1.16	0	37858	726	721	711	706	696	723	708	155	214	500	500	1	1	30907210	223	-11.66	1.29	12	0.91	-62.00	562.00	1030	20220808	-29.81	655	20230316	10.38	964	-25.00	20230112	655	10.38	20230316	1030	-29.81	20220808	655	10.38	20230316	1.10	N	071950	500	154 억	360046	N	N	7	N	N
57	20230621	110815	57	100.00	KOSPI	N	N	N	N	N	720	4	2	0.56	62940209	87157	87.64	724	728	714	930	502	716	722.15	1.16	0	-4019	726	721	711	706	696	723	708	155	214	500	500	1	1	30907210	223	-11.61	1.28	12	0.28	-62.00	562.00	1030	20220808	-30.10	655	20230316	9.92	964	-25.31	20230112	655	9.92	20230316	1030	-30.10	20220808	655	9.92	20230316	1.10	N	071950	500	154 억	360046	N	N	7	N	N
58	20230621	100948	57	100.00	KOSPI	N	N	N	N	N	716	0	3	0.00	49969995	69073	69.46	724	728	716	930	502	716	723.44	1.16	0	-4874	726	721	711	706	696	723	708	155	214	500	500	1	1	30907210	221	-11.55	1.27	12	0.22	-62.00	562.00	1030	20220808	-30.49	655	20230316	9.31	964	-25.73	20230112	655	9.31	20230316	1030	-30.49	20220808	655	9.31	20230316	1.10	N	071950	500	154 억	360046	N	N	7	N	N
59	20230621	090407	57	100.00	KOSPI	N	N	N	N	N	726	10	2	1.40	29249212	40313	40.54	724	726	718	930	502	716	725.55	1.16	0	-2460	726	721	711	706	696	723	708	155	214	500	500	1	1	30907210	224	-11.71	1.29	12	0.13	-62.00	562.00	1030	20220808	-29.51	655	20230316	10.84	964	-24.69	20230112	655	10.84	20230316	1030	-29.51	20220808	655	10.84	20230316	1.10	N	071950	500	154 억	360046	N	N	7	N	N
60	20230620	160924	57	100.00	KOSPI	N	N	N	N	N	716	14	2	1.99	70123984	99024	111.44	702	716	701	912	492	702	708.08	1.17	0	-5426	710	706	700	696	690	708	698	155	210	500	490	1	1	30907210	221	-11.55	1.27	12	0.32	-62.00	562.00	1030	20220808	-30.49	655	20230316	9.31	964	-25.73	20230112	655	9.31	20230316	1030	-30.49	20220808	655	9.31	20230316	1.10	N	071950	500	154 억	361918	N	N	7	N	N
61	20230620	150854	57	100.00	KOSPI	N	N	N	N	N	709	7	2	1.00	48467164	68735	77.35	702	713	701	912	492	702	705.14	1.17	0	-4237	710	706	700	696	690	708	698	155	210	500	490	1	1	30907210	219	-11.44	1.26	12	0.22	-62.00	562.00	1030	20220808	-31.17	655	20230316	8.24	964	-26.45	20230112	655	8.24	20230316	1030	-31.17	20220808	655	8.24	20230316	1.10	N	071950	500	154 억	361918	N	N	11	N	N
62	20230620	140246	57	100.00	KOSPI	N	N	N	N	N	711	9	2	1.28	45032517	63883	71.89	702	713	701	912	492	702	704.93	1.17	0	-3449	710	706	700	696	690	708	698	155	210	500	490	1	1	30907210	220	-11.47	1.27	12	0.21	-62.00	562.00	1030	20220808	-30.97	655	20230316	8.55	964	-26.24	20230112	655	8.55	20230316	1030	-30.97	20220808	655	8.55	20230316	1.10	N	071950	500	154 억	361918	N	N	11	N	N
63	20230620	130103	57	100.00	KOSPI	N	N	N	N	N	705	3	2	0.43	36300200	51567	58.03	702	709	701	912	492	702	703.95	1.17	0	-1279	710	706	700	696	690	708	698	155	210	500	490	1	1	30907210	218	-11.37	1.25	12	0.17	-62.00	562.00	1030	20220808	-31.55	655	20230316	7.63	964	-26.87	20230112	655	7.63	20230316	1030	-31.55	20220808	655	7.63	20230316	1.10	N	071950	500	154 억	361918	N	N	11	N	N
64	20230620	120125	57	100.00	KOSPI	N	N	N	N	N	702	0	3	0.00	31717284	45062	50.71	702	709	701	912	492	702	703.87	1.17	0	-166	710	706	700	696	690	708	698	155	210	500	490	1	1	30907210	217	-11.32	1.25	12	0.15	-62.00	562.00	1030	20220808	-31.84	655	20230316	7.18	964	-27.18	20230112	655	7.18	20230316	1030	-31.84	20220808	655	7.18	20230316	1.10	N	071950	500	154 억	361918	N	N	11	N	N
65	20230620	110315	57	100.00	KOSPI	N	N	N	N	N	704	2	2	0.28	29671828	42156	47.44	702	709	701	912	492	702	703.87	1.17	0	753	710	706	700	696	690	708	698	155	210	500	490	1	1	30907210	218	-11.35	1.25	12	0.14	-62.00	562.00	1030	20220808	-31.65	655	20230316	7.48	964	-26.97	20230112	655	7.48	20230316	1030	-31.65	20220808	655	7.48	20230316	1.10	N	071950	500	154 억	361918	N	N	11	N	N
66	20230620	100518	57	100.00	KOSPI	N	N	N	N	N	702	0	3	0.00	25450481	36181	40.72	702	707	701	912	492	702	703.43	1.17	0	1061	710	706	700	696	690	708	698	155	210	500	490	1	1	30907210	217	-11.32	1.25	12	0.12	-62.00	562.00	1030	20220808	-31.84	655	20230316	7.18	964	-27.18	20230112	655	7.18	20230316	1030	-31.84	20220808	655	7.18	20230316	1.10	N	071950	500	154 억	361918	N	N	11	N	N
67	20230620	090636	57	100.00	KOSPI	N	N	N	N	N	705	3	2	0.43	13289086	18918	21.29	702	705	702	912	492	702	702.46	1.17	0	5	710	706	700	696	690	708	698	155	210	500	490	1	1	30907210	218	-11.37	1.25	12	0.06	-62.00	562.00	1030	20220808	-31.55	655	20230316	7.63	964	-26.87	20230112	655	7.63	20230316	1030	-31.55	20220808	655	7.63	20230316	1.10	N	071950	500	154 억	361918	N	N	11	N	N
68	20230619	160224	57	100.00	KOSPI	N	N	N	N	N	702	8	2	1.15	61984736	88834	48.58	698	704	694	902	486	694	697.75	1.13	0	12436	706	700	694	688	682	697	685	155	208	500	480	1	1	30907210	217	-11.32	1.25	12	0.29	-62.00	562.00	1030	20220808	-31.84	655	20230316	7.18	964	-27.18	20230112	655	7.18	20230316	1030	-31.84	20220808	655	7.18	20230316	1.10	N	071950	500	154 억	349409	N	N	11	N	N
69	20230619	150725	57	100.00	KOSPI	N	N	N	N	N	698	4	2	0.58	50686398	72658	39.73	698	704	694	902	486	694	697.60	1.13	0	852	706	700	694	688	682	697	685	155	208	500	480	1	1	30907210	216	-11.26	1.24	12	0.24	-62.00	562.00	1030	20220808	-32.23	655	20230316	6.56	964	-27.59	20230112	655	6.56	20230316	1030	-32.23	20220808	655	6.56	20230316	1.10	N	071950	500	154 억	349409	N	N	6	N	N
70	20230619	141017	57	100.00	KOSPI	N	N	N	N	N	696	2	2	0.29	46822269	67122	36.70	698	704	694	902	486	694	697.57	1.13	0	-18	706	700	694	688	682	697	685	155	208	500	480	1	1	30907210	215	-11.23	1.24	12	0.22	-62.00	562.00	1030	20220808	-32.43	655	20230316	6.26	964	-27.80	20230112	655	6.26	20230316	1030	-32.43	20220808	655	6.26	20230316	1.10	N	071950	500	154 억	349409	N	N	6	N	N
71	20230619	130202	57	100.00	KOSPI	N	N	N	N	N	699	5	2	0.72	41211283	59072	32.30	698	704	694	902	486	694	697.64	1.13	0	-183	706	700	694	688	682	697	685	155	208	500	480	1	1	30907210	216	-11.27	1.24	12	0.19	-62.00	562.00	1030	20220808	-32.14	655	20230316	6.72	964	-27.49	20230112	655	6.72	20230316	1030	-32.14	20220808	655	6.72	20230316	1.10	N	071950	500	154 억	349409	N	N	6	N	N
72	20230619	120314	57	100.00	KOSPI	N	N	N	N	N	696	2	2	0.29	36213442	51913	28.39	698	704	694	902	486	694	697.58	1.13	0	-81	706	700	694	688	682	697	685	155	208	500	480	1	1	30907210	215	-11.23	1.24	12	0.17	-62.00	562.00	1030	20220808	-32.43	655	20230316	6.26	964	-27.80	20230112	655	6.26	20230316	1030	-32.43	20220808	655	6.26	20230316	1.10	N	071950	500	154 억	349409	N	N	6	N	N
73	20230619	110220	57	100.00	KOSPI	N	N	N	N	N	695	1	2	0.14	32933281	47201	25.81	698	704	694	902	486	694	697.72	1.13	0	-107	706	700	694	688	682	697	685	155	208	500	480	1	1	30907210	215	-11.21	1.24	12	0.15	-62.00	562.00	1030	20220808	-32.52	655	20230316	6.11	964	-27.90	20230112	655	6.11	20230316	1030	-32.52	20220808	655	6.11	20230316	1.10	N	071950	500	154 억	349409	N	N	6	N	N
74	20230619	100612	57	100.00	KOSPI	N	N	N	N	N	697	3	2	0.43	23997275	34356	18.79	698	704	694	902	486	694	698.49	1.13	0	-170	706	700	694	688	682	697	685	155	208	500	480	1	1	30907210	215	-11.24	1.24	12	0.11	-62.00	562.00	1030	20220808	-32.33	655	20230316	6.41	964	-27.70	20230112	655	6.41	20230316	1030	-32.33	20220808	655	6.41	20230316	1.10	N	071950	500	154 억	349409	N	N	6	N	N
75	20230619	090728	57	100.00	KOSPI	N	N	N	N	N	697	3	2	0.43	14338017	20534	11.23	698	704	697	902	486	694	698.26	1.13	0	1561	706	700	694	688	682	697	685	155	208	500	480	1	1	30907210	215	-11.24	1.24	12	0.07	-62.00	562.00	1030	20220808	-32.33	655	20230316	6.41	964	-27.70	20230112	655	6.41	20230316	1030	-32.33	20220808	655	6.41	20230316	1.10	N	071950	500	154 억	349409	N	N	6	N	N
76	20230616	160510	57	100.00	KOSPI	N	N	N	N	N	694	-1	5	-0.14	126497709	182354	87.77	696	700	688	903	487	695	693.69	1.20	0	-21356	719	706	697	684	675	702	680	155	208	500	480	1	1	30907210	214	-11.19	1.23	12	0.59	-62.00	562.00	1030	20220808	-32.62	655	20230316	5.95	964	-28.01	20230112	655	5.95	20230316	1030	-32.62	20220808	655	5.95	20230316	1.10	N	071950	500	154 억	370765	N	N	6	N	N
77	20230616	150935	57	100.00	KOSPI	N	N	N	N	N	692	-3	5	-0.43	114674952	165284	79.55	696	700	688	903	487	695	693.81	1.20	0	-19926	719	706	697	684	675	702	680	155	208	500	480	1	1	30907210	214	-11.16	1.23	12	0.53	-62.00	562.00	1030	20220808	-32.82	655	20230316	5.65	964	-28.22	20230112	655	5.65	20230316	1030	-32.82	20220808	655	5.65	20230316	1.10	N	071950	500	154 억	370765	N	N	8	N	N
78	20230616	140132	57	100.00	KOSPI	N	N	N	N	N	693	-2	5	-0.29	99237337	142903	68.78	696	700	690	903	487	695	694.44	1.20	0	-18842	719	706	697	684	675	702	680	155	208	500	480	1	1	30907210	214	-11.18	1.23	12	0.46	-62.00	562.00	1030	20220808	-32.72	655	20230316	5.80	964	-28.11	20230112	655	5.80	20230316	1030	-32.72	20220808	655	5.80	20230316	1.10	N	071950	500	154 억	370765	N	N	8	N	N
79	20230616	130414	57	100.00	KOSPI	N	N	N	N	N	696	1	2	0.14	63040664	90604	43.61	696	700	693	903	487	695	695.78	1.20	0	-14339	719	706	697	684	675	702	680	155	208	500	480	1	1	30907210	215	-11.23	1.24	12	0.29	-62.00	562.00	1030	20220808	-32.43	655	20230316	6.26	964	-27.80	20230112	655	6.26	20230316	1030	-32.43	20220808	655	6.26	20230316	1.10	N	071950	500	154 억	370765	N	N	8	N	N
80	20230616	120937	57	100.00	KOSPI	N	N	N	N	N	695	0	3	0.00	59653557	85729	41.26	696	700	694	903	487	695	695.84	1.20	0	-14785	719	706	697	684	675	702	680	155	208	500	480	1	1	30907210	215	-11.21	1.24	12	0.28	-62.00	562.00	1030	20220808	-32.52	655	20230316	6.11	964	-27.90	20230112	655	6.11	20230316	1030	-32.52	20220808	655	6.11	20230316	1.10	N	071950	500	154 억	370765	N	N	8	N	N
81	20230616	110437	57	100.00	KOSPI	N	N	N	N	N	695	0	3	0.00	57329592	82385	39.65	696	700	694	903	487	695	695.87	1.20	0	-14796	719	706	697	684	675	702	680	155	208	500	480	1	1	30907210	215	-11.21	1.24	12	0.27	-62.00	562.00	1030	20220808	-32.52	655	20230316	6.11	964	-27.90	20230112	655	6.11	20230316	1030	-32.52	20220808	655	6.11	20230316	1.10	N	071950	500	154 억	370765	N	N	8	N	N
82	20230616	100531	57	100.00	KOSPI	N	N	N	N	N	700	5	2	0.72	49598783	71275	34.31	696	700	694	903	487	695	695.88	1.20	0	-14173	719	706	697	684	675	702	680	155	208	500	480	1	1	30907210	216	-11.29	1.25	12	0.23	-62.00	562.00	1030	20220808	-32.04	655	20230316	6.87	964	-27.39	20230112	655	6.87	20230316	1030	-32.04	20220808	655	6.87	20230316	1.10	N	071950	500	154 억	370765	N	N	8	N	N
83	20230616	090427	57	100.00	KOSPI	N	N	N	N	N	695	0	3	0.00	22390714	32175	15.49	696	697	695	903	487	695	695.90	1.20	0	-10515	719	706	697	684	675	702	680	155	208	500	480	1	1	30907210	215	-11.21	1.24	12	0.10	-62.00	562.00	1030	20220808	-32.52	655	20230316	6.11	964	-27.90	20230112	655	6.11	20230316	1030	-32.52	20220808	655	6.11	20230316	1.10	N	071950	500	154 억	370765	N	N	8	N	N
84	20230615	150644	57	100.00	KOSPI	N	N	N	N	N	695	-11	5	-1.56	143073553	204207	122.00	706	710	688	917	495	706	700.63	1.27	0	-3411	730	718	711	699	692	714	695	155	211	500	490	1	1	30907210	215	-11.21	1.24	12	0.66	-62.00	562.00	1035	20220614	-32.85	655	20230316	6.11	964	-27.90	20230112	655	6.11	20230316	1030	-32.52	20220808	655	6.11	20230316	1.10	N	071950	500	154 억	393062	N	N	11	N	N
85	20230615	140607	57	100.00	KOSPI	N	N	N	N	N	697	-9	5	-1.27	126147174	179726	107.38	706	710	693	917	495	706	701.89	1.27	0	-2901	730	718	711	699	692	714	695	155	211	500	490	1	1	30907210	215	-11.24	1.24	12	0.58	-62.00	562.00	1035	20220614	-32.66	655	20230316	6.41	964	-27.70	20230112	655	6.41	20230316	1030	-32.33	20220808	655	6.41	20230316	1.10	N	071950	500	154 억	393062	N	N	11	N	N
86	20230615	130455	57	100.00	KOSPI	N	N	N	N	N	701	-5	5	-0.71	112706883	160415	95.84	706	710	695	917	495	706	702.60	1.27	0	-290	730	718	711	699	692	714	695	155	211	500	490	1	1	30907210	217	-11.31	1.25	12	0.52	-62.00	562.00	1035	20220614	-32.27	655	20230316	7.02	964	-27.28	20230112	655	7.02	20230316	1030	-31.94	20220808	655	7.02	20230316	1.10	N	071950	500	154 억	393062	N	N	11	N	N
87	20230615	120817	57	100.00	KOSPI	N	N	N	N	N	702	-4	5	-0.57	87508379	124241	74.23	706	710	695	917	495	706	704.34	1.27	0	-1212	730	718	711	699	692	714	695	155	211	500	490	1	1	30907210	217	-11.32	1.25	12	0.40	-62.00	562.00	1035	20220614	-32.17	655	20230316	7.18	964	-27.18	20230112	655	7.18	20230316	1030	-31.84	20220808	655	7.18	20230316	1.10	N	071950	500	154 억	393062	N	N	11	N	N
88	20230615	110131	57	100.00	KOSPI	N	N	N	N	N	704	-2	5	-0.28	63231207	89536	53.49	706	710	704	917	495	706	706.21	1.27	0	-1332	730	718	711	699	692	714	695	155	211	500	490	1	1	30907210	218	-11.35	1.25	12	0.29	-62.00	562.00	1035	20220614	-31.98	655	20230316	7.48	964	-26.97	20230112	655	7.48	20230316	1030	-31.65	20220808	655	7.48	20230316	1.10	N	071950	500	154 억	393062	N	N	11	N	N
89	20230611	184853	57	100.00	KOSPI	N	N	N	N	N	719	-5	5	-0.69	78051726	107885	64.56	728	730	716	941	507	724	723.47	1.18	-7645	-7645	740	732	722	714	704	736	718	155	217	500	500	1	1	30907210	222	-11.60	1.28	12	0.35	-62.00	562.00	1090	20220608	-34.04	655	20230316	9.77	964	-25.41	20230112	655	9.77	20230316	1080	-33.43	20220609	655	9.77	20230316	1.10	N	071950	500	154 억	363991	N	N	11	N	N
90	20230611	181131	57	100.00	KOSPI	N	N	N	N	N	719	-5	5	-0.69	78051726	107885	64.56	728	730	716	941	507	724	723.47	1.18	-7645	-7645	740	732	722	714	704	736	718	155	217	500	500	1	1	30907210	222	-11.60	1.28	12	0.35	-62.00	562.00	1090	20220608	-34.04	655	20230316	9.77	964	-25.41	20230112	655	9.77	20230316	1080	-33.43	20220609	655	9.77	20230316	1.10	N	071950	500	154 억	363991	N	N	11	N	N

35 KiB Raw Blame History

35 KiB

Raw Blame History