KissMeData/017370/price/prices-20230601.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

37 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160309	57	100.00	KOSPI	기계	N	N	N	N	N	3500	0	3	0.00	104687840	30039	44.67	3500	3510	3465	4550	2450	3500	3485.06	3.42	0	-910	3723	3611	3508	3396	3293	3560	3345	92	1050	500	2450	5	1	18314054	641	23.18	0.66	12	0.16	151.00	5341.00	3940	20230309	-11.17	1960	20220927	78.57	3940	-11.17	20230309	2830	23.67	20230427	3940	-11.17	20230309	1960	78.57	20220927	0.89	N	017370	500	91 억	626258	N	N	2	N	N
3	20230630	150311	57	100.00	KOSPI	기계	N	N	N	N	N	3475	-25	5	-0.71	93406320	26814	39.88	3500	3510	3465	4550	2450	3500	3483.49	3.42	0	5	3723	3611	3508	3396	3293	3560	3345	92	1050	500	2450	5	1	18314054	636	23.01	0.65	12	0.15	151.00	5341.00	3940	20230309	-11.80	1960	20220927	77.30	3940	-11.80	20230309	2830	22.79	20230427	3940	-11.80	20230309	1960	77.30	20220927	0.89	N	017370	500	91 억	626258	N	N	2	N	N
4	20230630	140311	57	100.00	KOSPI	기계	N	N	N	N	N	3480	-20	5	-0.57	66535555	19085	28.38	3500	3510	3465	4550	2450	3500	3486.27	3.42	0	1032	3723	3611	3508	3396	3293	3560	3345	92	1050	500	2450	5	1	18314054	637	23.05	0.65	12	0.10	151.00	5341.00	3940	20230309	-11.68	1960	20220927	77.55	3940	-11.68	20230309	2830	22.97	20230427	3940	-11.68	20230309	1960	77.55	20220927	0.89	N	017370	500	91 억	626258	N	N	2	N	N
5	20230630	130311	57	100.00	KOSPI	기계	N	N	N	N	N	3490	-10	5	-0.29	58423785	16757	24.92	3500	3510	3465	4550	2450	3500	3486.53	3.42	0	2259	3723	3611	3508	3396	3293	3560	3345	92	1050	500	2450	5	1	18314054	639	23.11	0.65	12	0.09	151.00	5341.00	3940	20230309	-11.42	1960	20220927	78.06	3940	-11.42	20230309	2830	23.32	20230427	3940	-11.42	20230309	1960	78.06	20220927	0.89	N	017370	500	91 억	626258	N	N	2	N	N
6	20230630	120309	57	100.00	KOSPI	기계	N	N	N	N	N	3495	-5	5	-0.14	48278020	13852	20.60	3500	3510	3465	4550	2450	3500	3485.27	3.42	0	3408	3723	3611	3508	3396	3293	3560	3345	92	1050	500	2450	5	1	18314054	640	23.15	0.65	12	0.08	151.00	5341.00	3940	20230309	-11.29	1960	20220927	78.32	3940	-11.29	20230309	2830	23.50	20230427	3940	-11.29	20230309	1960	78.32	20220927	0.89	N	017370	500	91 억	626258	N	N	2	N	N
7	20230630	110311	57	100.00	KOSPI	기계	N	N	N	N	N	3500	0	3	0.00	41976390	12051	17.92	3500	3510	3465	4550	2450	3500	3483.23	3.42	0	3330	3723	3611	3508	3396	3293	3560	3345	92	1050	500	2450	5	1	18314054	641	23.18	0.66	12	0.07	151.00	5341.00	3940	20230309	-11.17	1960	20220927	78.57	3940	-11.17	20230309	2830	23.67	20230427	3940	-11.17	20230309	1960	78.57	20220927	0.89	N	017370	500	91 억	626258	N	N	2	N	N
8	20230630	100310	57	100.00	KOSPI	기계	N	N	N	N	N	3480	-20	5	-0.57	19966750	5730	8.52	3500	3510	3465	4550	2450	3500	3484.60	3.42	0	1232	3723	3611	3508	3396	3293	3560	3345	92	1050	500	2450	5	1	18314054	637	23.05	0.65	12	0.03	151.00	5341.00	3940	20230309	-11.68	1960	20220927	77.55	3940	-11.68	20230309	2830	22.97	20230427	3940	-11.68	20230309	1960	77.55	20220927	0.89	N	017370	500	91 억	626258	N	N	2	N	N
9	20230630	090311	57	100.00	KOSPI	기계	N	N	N	N	N	3500	0	3	0.00	4919900	1405	2.09	3500	3510	3500	4550	2450	3500	3501.71	3.42	0	-149	3723	3611	3508	3396	3293	3560	3345	92	1050	500	2450	5	1	18314054	641	23.18	0.66	12	0.01	151.00	5341.00	3940	20230309	-11.17	1960	20220927	78.57	3940	-11.17	20230309	2830	23.67	20230427	3940	-11.17	20230309	1960	78.57	20220927	0.89	N	017370	500	91 억	626258	N	N	2	N	N
10	20230629	160310	57	100.00	KOSPI	기계	N	N	N	N	N	3500	-80	5	-2.23	235881785	67241	54.01	3620	3620	3405	4650	2510	3580	3508.00	3.58	0	-22916	3696	3637	3561	3502	3426	3667	3532	92	1070	500	2500	5	1	18314054	641	23.18	0.66	12	0.37	151.00	5341.00	3940	20230309	-11.17	1960	20220927	78.57	3940	-11.17	20230309	2830	23.67	20230427	3940	-11.17	20230309	1960	78.57	20220927	0.94	N	017370	500	91 억	655278	N	N	2	N	N
11	20230629	150308	57	100.00	KOSPI	기계	N	N	N	N	N	3440	-140	5	-3.91	212226755	60489	48.59	3620	3620	3405	4650	2510	3580	3508.52	3.58	0	-19604	3696	3637	3561	3502	3426	3667	3532	92	1070	500	2500	5	1	18314054	630	22.78	0.64	12	0.33	151.00	5341.00	3940	20230309	-12.69	1960	20220927	75.51	3940	-12.69	20230309	2830	21.55	20230427	3940	-12.69	20230309	1960	75.51	20220927	0.94	N	017370	500	91 억	655278	N	N	0	N	N
12	20230629	140308	57	100.00	KOSPI	기계	N	N	N	N	N	3440	-140	5	-3.91	171169715	48654	39.08	3620	3620	3405	4650	2510	3580	3518.10	3.58	0	-12651	3696	3637	3561	3502	3426	3667	3532	92	1070	500	2500	5	1	18314054	630	22.78	0.64	12	0.27	151.00	5341.00	3940	20230309	-12.69	1960	20220927	75.51	3940	-12.69	20230309	2830	21.55	20230427	3940	-12.69	20230309	1960	75.51	20220927	0.94	N	017370	500	91 억	655278	N	N	0	N	N
13	20230629	130308	57	100.00	KOSPI	기계	N	N	N	N	N	3525	-55	5	-1.54	132440900	37440	30.08	3620	3620	3500	4650	2510	3580	3537.41	3.58	0	-14252	3696	3637	3561	3502	3426	3667	3532	92	1070	500	2500	5	1	18314054	646	23.34	0.66	12	0.20	151.00	5341.00	3940	20230309	-10.53	1960	20220927	79.85	3940	-10.53	20230309	2830	24.56	20230427	3940	-10.53	20230309	1960	79.85	20220927	0.94	N	017370	500	91 억	655278	N	N	0	N	N
14	20230629	120309	57	100.00	KOSPI	기계	N	N	N	N	N	3515	-65	5	-1.82	113049445	31914	25.64	3620	3620	3500	4650	2510	3580	3542.31	3.58	0	-12025	3696	3637	3561	3502	3426	3667	3532	92	1070	500	2500	5	1	18314054	644	23.28	0.66	12	0.17	151.00	5341.00	3940	20230309	-10.79	1960	20220927	79.34	3940	-10.79	20230309	2830	24.20	20230427	3940	-10.79	20230309	1960	79.34	20220927	0.94	N	017370	500	91 억	655278	N	N	0	N	N
15	20230629	110309	57	100.00	KOSPI	기계	N	N	N	N	N	3535	-45	5	-1.26	60950565	17139	13.77	3620	3620	3530	4650	2510	3580	3556.25	3.58	0	-9221	3696	3637	3561	3502	3426	3667	3532	92	1070	500	2500	5	1	18314054	647	23.41	0.66	12	0.09	151.00	5341.00	3940	20230309	-10.28	1960	20220927	80.36	3940	-10.28	20230309	2830	24.91	20230427	3940	-10.28	20230309	1960	80.36	20220927	0.94	N	017370	500	91 억	655278	N	N	0	N	N
16	20230629	100309	57	100.00	KOSPI	기계	N	N	N	N	N	3545	-35	5	-0.98	37132665	10413	8.36	3620	3620	3530	4650	2510	3580	3565.99	3.58	0	-5822	3696	3637	3561	3502	3426	3667	3532	92	1070	500	2500	5	1	18314054	649	23.48	0.66	12	0.06	151.00	5341.00	3940	20230309	-10.03	1960	20220927	80.87	3940	-10.03	20230309	2830	25.27	20230427	3940	-10.03	20230309	1960	80.87	20220927	0.94	N	017370	500	91 억	655278	N	N	0	N	N
17	20230629	090309	57	100.00	KOSPI	기계	N	N	N	N	N	3585	5	2	0.14	15144845	4214	3.39	3620	3620	3560	4650	2510	3580	3593.94	3.58	0	-3846	3696	3637	3561	3502	3426	3667	3532	92	1070	500	2500	5	1	18314054	657	23.74	0.67	12	0.02	151.00	5341.00	3940	20230309	-9.01	1960	20220927	82.91	3940	-9.01	20230309	2830	26.68	20230427	3940	-9.01	20230309	1960	82.91	20220927	0.94	N	017370	500	91 억	655278	N	N	0	N	N
18	20230628	160307	57	100.00	KOSPI	기계	N	N	N	N	N	3580	95	2	2.73	442315275	124481	329.22	3490	3620	3485	4530	2440	3485	3553.25	3.40	0	23524	3545	3515	3490	3460	3435	3530	3475	92	1045	500	2430	5	1	18314054	656	23.71	0.67	12	0.68	151.00	5341.00	3940	20230309	-9.14	1960	20220927	82.65	3940	-9.14	20230309	2830	26.50	20230427	3940	-9.14	20230309	1960	82.65	20220927	0.94	N	017370	500	91 억	623220	N	N	1	N	N
19	20230628	150309	57	100.00	KOSPI	기계	N	N	N	N	N	3535	50	2	1.43	431188410	121367	320.98	3490	3620	3485	4530	2440	3485	3552.76	3.40	0	22818	3545	3515	3490	3460	3435	3530	3475	92	1045	500	2430	5	1	18314054	647	23.41	0.66	12	0.66	151.00	5341.00	3940	20230309	-10.28	1960	20220927	80.36	3940	-10.28	20230309	2830	24.91	20230427	3940	-10.28	20230309	1960	80.36	20220927	0.94	N	017370	500	91 억	623220	N	N	1	N	N
20	20230628	140307	57	100.00	KOSPI	기계	N	N	N	N	N	3540	55	2	1.58	407614560	114717	303.40	3490	3620	3485	4530	2440	3485	3553.22	3.40	0	23097	3545	3515	3490	3460	3435	3530	3475	92	1045	500	2430	5	1	18314054	648	23.44	0.66	12	0.63	151.00	5341.00	3940	20230309	-10.15	1960	20220927	80.61	3940	-10.15	20230309	2830	25.09	20230427	3940	-10.15	20230309	1960	80.61	20220927	0.94	N	017370	500	91 억	623220	N	N	1	N	N
21	20230628	130307	57	100.00	KOSPI	기계	N	N	N	N	N	3535	50	2	1.43	376018805	105799	279.81	3490	3620	3485	4530	2440	3485	3554.09	3.40	0	20689	3545	3515	3490	3460	3435	3530	3475	92	1045	500	2430	5	1	18314054	647	23.41	0.66	12	0.58	151.00	5341.00	3940	20230309	-10.28	1960	20220927	80.36	3940	-10.28	20230309	2830	24.91	20230427	3940	-10.28	20230309	1960	80.36	20220927	0.94	N	017370	500	91 억	623220	N	N	1	N	N
22	20230628	120244	57	100.00	KOSPI	기계	N	N	N	N	N	3540	55	2	1.58	339824285	95582	252.79	3490	3620	3485	4530	2440	3485	3555.32	3.40	0	20673	3545	3515	3490	3460	3435	3530	3475	92	1045	500	2430	5	1	18314054	648	23.44	0.66	12	0.52	151.00	5341.00	3940	20230309	-10.15	1960	20220927	80.61	3940	-10.15	20230309	2830	25.09	20230427	3940	-10.15	20230309	1960	80.61	20220927	0.94	N	017370	500	91 억	623220	N	N	1	N	N
23	20230628	110310	57	100.00	KOSPI	기계	N	N	N	N	N	3510	25	2	0.72	324218490	91168	241.12	3490	3620	3485	4530	2440	3485	3556.28	3.40	0	17730	3545	3515	3490	3460	3435	3530	3475	92	1045	500	2430	5	1	18314054	643	23.25	0.66	12	0.50	151.00	5341.00	3940	20230309	-10.91	1960	20220927	79.08	3940	-10.91	20230309	2830	24.03	20230427	3940	-10.91	20230309	1960	79.08	20220927	0.94	N	017370	500	91 억	623220	N	N	1	N	N
24	20230628	100308	57	100.00	KOSPI	기계	N	N	N	N	N	3535	50	2	1.43	45534495	12951	34.25	3490	3535	3485	4530	2440	3485	3515.91	3.40	0	70	3545	3515	3490	3460	3435	3530	3475	92	1045	500	2430	5	1	18314054	647	23.41	0.66	12	0.07	151.00	5341.00	3940	20230309	-10.28	1960	20220927	80.36	3940	-10.28	20230309	2830	24.91	20230427	3940	-10.28	20230309	1960	80.36	20220927	0.94	N	017370	500	91 억	623220	N	N	1	N	N
25	20230628	090308	57	100.00	KOSPI	기계	N	N	N	N	N	3490	5	2	0.14	1706610	489	1.29	3490	3490	3490	4530	2440	3485	3490.00	3.40	0	123	3545	3515	3490	3460	3435	3530	3475	92	1045	500	2430	5	1	18314054	639	23.11	0.65	12	0.00	151.00	5341.00	3940	20230309	-11.42	1960	20220927	78.06	3940	-11.42	20230309	2830	23.32	20230427	3940	-11.42	20230309	1960	78.06	20220927	0.94	N	017370	500	91 억	623220	N	N	1	N	N
26	20230627	160308	57	100.00	KOSPI	기계	N	N	N	N	N	3485	20	2	0.58	131005540	37611	79.11	3465	3520	3465	4500	2430	3465	3483.17	3.37	0	7435	3578	3521	3423	3366	3268	3550	3395	92	1035	500	2420	5	1	18314054	638	23.08	0.65	12	0.21	151.00	5341.00	3940	20230309	-11.55	1960	20220927	77.81	3940	-11.55	20230309	2830	23.14	20230427	3940	-11.55	20230309	1960	77.81	20220927	1.00	N	017370	500	91 억	616401	N	N	1	N	N
27	20230627	150310	57	100.00	KOSPI	기계	N	N	N	N	N	3485	20	2	0.58	124744420	35807	75.31	3465	3520	3465	4500	2430	3465	3483.80	3.37	0	7594	3578	3521	3423	3366	3268	3550	3395	92	1035	500	2420	5	1	18314054	638	23.08	0.65	12	0.20	151.00	5341.00	3940	20230309	-11.55	1960	20220927	77.81	3940	-11.55	20230309	2830	23.14	20230427	3940	-11.55	20230309	1960	77.81	20220927	1.00	N	017370	500	91 억	616401	N	N	6	N	N
28	20230627	140312	57	100.00	KOSPI	기계	N	N	N	N	N	3495	30	2	0.87	119948260	34424	72.41	3465	3520	3465	4500	2430	3465	3484.44	3.37	0	7360	3578	3521	3423	3366	3268	3550	3395	92	1035	500	2420	5	1	18314054	640	23.15	0.65	12	0.19	151.00	5341.00	3940	20230309	-11.29	1960	20220927	78.32	3940	-11.29	20230309	2830	23.50	20230427	3940	-11.29	20230309	1960	78.32	20220927	1.00	N	017370	500	91 억	616401	N	N	6	N	N
29	20230627	130312	57	100.00	KOSPI	기계	N	N	N	N	N	3485	20	2	0.58	105429440	30248	63.62	3465	3520	3465	4500	2430	3465	3485.50	3.37	0	5664	3578	3521	3423	3366	3268	3550	3395	92	1035	500	2420	5	1	18314054	638	23.08	0.65	12	0.17	151.00	5341.00	3940	20230309	-11.55	1960	20220927	77.81	3940	-11.55	20230309	2830	23.14	20230427	3940	-11.55	20230309	1960	77.81	20220927	1.00	N	017370	500	91 억	616401	N	N	6	N	N
30	20230627	120314	57	100.00	KOSPI	기계	N	N	N	N	N	3495	30	2	0.87	96112450	27576	58.00	3465	3520	3465	4500	2430	3465	3485.37	3.37	0	5462	3578	3521	3423	3366	3268	3550	3395	92	1035	500	2420	5	1	18314054	640	23.15	0.65	12	0.15	151.00	5341.00	3940	20230309	-11.29	1960	20220927	78.32	3940	-11.29	20230309	2830	23.50	20230427	3940	-11.29	20230309	1960	78.32	20220927	1.00	N	017370	500	91 억	616401	N	N	6	N	N
31	20230627	110312	57	100.00	KOSPI	기계	N	N	N	N	N	3485	20	2	0.58	41044540	11781	24.78	3465	3520	3465	4500	2430	3465	3483.96	3.37	0	489	3578	3521	3423	3366	3268	3550	3395	92	1035	500	2420	5	1	18314054	638	23.08	0.65	12	0.06	151.00	5341.00	3940	20230309	-11.55	1960	20220927	77.81	3940	-11.55	20230309	2830	23.14	20230427	3940	-11.55	20230309	1960	77.81	20220927	1.00	N	017370	500	91 억	616401	N	N	6	N	N
32	20230627	100306	57	100.00	KOSPI	기계	N	N	N	N	N	3490	25	2	0.72	33708110	9677	20.35	3465	3520	3465	4500	2430	3465	3483.32	3.37	0	370	3578	3521	3423	3366	3268	3550	3395	92	1035	500	2420	5	1	18314054	639	23.11	0.65	12	0.05	151.00	5341.00	3940	20230309	-11.42	1960	20220927	78.06	3940	-11.42	20230309	2830	23.32	20230427	3940	-11.42	20230309	1960	78.06	20220927	1.00	N	017370	500	91 억	616401	N	N	6	N	N
33	20230627	090308	57	100.00	KOSPI	기계	N	N	N	N	N	3470	5	2	0.14	7966645	2285	4.81	3465	3520	3465	4500	2430	3465	3486.50	3.37	0	-130	3578	3521	3423	3366	3268	3550	3395	92	1035	500	2420	5	1	18314054	635	22.98	0.65	12	0.01	151.00	5341.00	3940	20230309	-11.93	1960	20220927	77.04	3940	-11.93	20230309	2830	22.61	20230427	3940	-11.93	20230309	1960	77.04	20220927	1.00	N	017370	500	91 억	616401	N	N	6	N	N
34	20230626	160307	57	100.00	KOSPI	기계	N	N	N	N	N	3465	100	2	2.97	161820595	47543	81.93	3365	3480	3325	4370	2360	3365	3403.67	3.35	0	2996	3598	3481	3423	3306	3248	3452	3277	92	1005	500	2350	5	1	18314054	635	22.95	0.65	12	0.26	151.00	5341.00	3940	20230309	-12.06	1960	20220927	76.79	3940	-12.06	20230309	2830	22.44	20230427	3940	-12.06	20230309	1960	76.79	20220927	1.04	N	017370	500	91 억	612791	N	N	6	N	N
35	20230626	150310	57	100.00	KOSPI	기계	N	N	N	N	N	3440	75	2	2.23	159027340	46736	80.54	3365	3480	3325	4370	2360	3365	3402.67	3.35	0	2966	3598	3481	3423	3306	3248	3452	3277	92	1005	500	2350	5	1	18314054	630	22.78	0.64	12	0.26	151.00	5341.00	3940	20230309	-12.69	1960	20220927	75.51	3940	-12.69	20230309	2830	21.55	20230427	3940	-12.69	20230309	1960	75.51	20220927	1.04	N	017370	500	91 억	612791	N	N	24	N	N
36	20230626	140308	57	100.00	KOSPI	기계	N	N	N	N	N	3465	100	2	2.97	137223775	40434	69.68	3365	3480	3325	4370	2360	3365	3393.77	3.35	0	1317	3598	3481	3423	3306	3248	3452	3277	92	1005	500	2350	5	1	18314054	635	22.95	0.65	12	0.22	151.00	5341.00	3940	20230309	-12.06	1960	20220927	76.79	3940	-12.06	20230309	2830	22.44	20230427	3940	-12.06	20230309	1960	76.79	20220927	1.04	N	017370	500	91 억	612791	N	N	24	N	N
37	20230626	130309	57	100.00	KOSPI	기계	N	N	N	N	N	3445	80	2	2.38	107194620	31736	54.69	3365	3460	3325	4370	2360	3365	3377.70	3.35	0	2498	3598	3481	3423	3306	3248	3452	3277	92	1005	500	2350	5	1	18314054	631	22.81	0.65	12	0.17	151.00	5341.00	3940	20230309	-12.56	1960	20220927	75.77	3940	-12.56	20230309	2830	21.73	20230427	3940	-12.56	20230309	1960	75.77	20220927	1.04	N	017370	500	91 억	612791	N	N	24	N	N
38	20230626	120306	57	100.00	KOSPI	기계	N	N	N	N	N	3460	95	2	2.82	101752675	30159	51.97	3365	3460	3325	4370	2360	3365	3373.87	3.35	0	3465	3598	3481	3423	3306	3248	3452	3277	92	1005	500	2350	5	1	18314054	634	22.91	0.65	12	0.16	151.00	5341.00	3940	20230309	-12.18	1960	20220927	76.53	3940	-12.18	20230309	2830	22.26	20230427	3940	-12.18	20230309	1960	76.53	20220927	1.04	N	017370	500	91 억	612791	N	N	24	N	N
39	20230626	110306	57	100.00	KOSPI	기계	N	N	N	N	N	3380	15	2	0.45	68309700	20364	35.09	3365	3420	3325	4370	2360	3365	3354.43	3.35	0	2659	3598	3481	3423	3306	3248	3452	3277	92	1005	500	2350	5	1	18314054	619	22.38	0.63	12	0.11	151.00	5341.00	3940	20230309	-14.21	1960	20220927	72.45	3940	-14.21	20230309	2830	19.43	20230427	3940	-14.21	20230309	1960	72.45	20220927	1.04	N	017370	500	91 억	612791	N	N	24	N	N
40	20230626	100307	57	100.00	KOSPI	기계	N	N	N	N	N	3385	20	2	0.59	38451720	11495	19.81	3365	3420	3325	4370	2360	3365	3345.08	3.35	0	183	3598	3481	3423	3306	3248	3452	3277	92	1005	500	2350	5	1	18314054	620	22.42	0.63	12	0.06	151.00	5341.00	3940	20230309	-14.09	1960	20220927	72.70	3940	-14.09	20230309	2830	19.61	20230427	3940	-14.09	20230309	1960	72.70	20220927	1.04	N	017370	500	91 억	612791	N	N	24	N	N
41	20230626	090308	57	100.00	KOSPI	기계	N	N	N	N	N	3365	0	3	0.00	1679580	499	0.86	3365	3420	3365	4370	2360	3365	3365.89	3.35	0	-169	3598	3481	3423	3306	3248	3452	3277	92	1005	500	2350	5	1	18314054	616	22.28	0.63	12	0.00	151.00	5341.00	3940	20230309	-14.59	1960	20220927	71.68	3940	-14.59	20230309	2830	18.90	20230427	3940	-14.59	20230309	1960	71.68	20220927	1.04	N	017370	500	91 억	612791	N	N	24	N	N
42	20230623	154718	57	100.00	KOSPI	기계	N	N	N	N	N	3365	-150	5	-4.27	197865425	58026	76.95	3515	3540	3365	4565	2465	3515	3409.94	3.43	0	-13444	3575	3545	3490	3460	3405	3560	3475	92	1050	500	2460	5	1	18314054	616	22.28	0.63	12	0.32	151.00	5341.00	3940	20230309	-14.59	1960	20220927	71.68	3940	-14.59	20230309	2830	18.90	20230427	3940	-14.59	20230309	1960	71.68	20220927	1.03	N	017370	500	91 억	628587	N	N	24	N	N
43	20230623	140239	57	100.00	KOSPI	기계	N	N	N	N	N	3400	-115	5	-3.27	135925360	39726	52.68	3515	3540	3385	4565	2465	3515	3421.57	3.43	0	-7808	3575	3545	3490	3460	3405	3560	3475	92	1050	500	2460	5	1	18314054	623	22.52	0.64	12	0.22	151.00	5341.00	3940	20230309	-13.71	1960	20220927	73.47	3940	-13.71	20230309	2830	20.14	20230427	3940	-13.71	20230309	1960	73.47	20220927	1.03	N	017370	500	91 억	628587	N	N	7	N	N
44	20230622	160401	57	100.00	KOSPI	기계	N	N	N	N	N	3515	0	3	0.00	262788040	75403	119.43	3485	3520	3435	4565	2465	3515	3485.11	3.34	0	16029	3595	3555	3495	3455	3395	3575	3475	92	1050	500	2460	5	1	18314054	644	23.28	0.66	12	0.41	151.00	5341.00	3940	20230309	-10.79	1960	20220927	79.34	3940	-10.79	20230309	2830	24.20	20230427	3940	-10.79	20230309	1960	79.34	20220927	0.95	N	017370	500	91 억	612137	N	N	7	N	N
45	20230622	150116	57	100.00	KOSPI	기계	N	N	N	N	N	3480	-35	5	-1.00	244935025	70288	111.33	3485	3520	3435	4565	2465	3515	3484.73	3.34	0	17378	3595	3555	3495	3455	3395	3575	3475	92	1050	500	2460	5	1	18314054	637	23.05	0.65	12	0.38	151.00	5341.00	3940	20230309	-11.68	1960	20220927	77.55	3940	-11.68	20230309	2830	22.97	20230427	3940	-11.68	20230309	1960	77.55	20220927	0.95	N	017370	500	91 억	612137	N	N	264	N	N
46	20230622	140458	57	100.00	KOSPI	기계	N	N	N	N	N	3500	-15	5	-0.43	200079990	57366	90.86	3485	3520	3435	4565	2465	3515	3487.78	3.34	0	16521	3595	3555	3495	3455	3395	3575	3475	92	1050	500	2460	5	1	18314054	641	23.18	0.66	12	0.31	151.00	5341.00	3940	20230309	-11.17	1960	20220927	78.57	3940	-11.17	20230309	2830	23.67	20230427	3940	-11.17	20230309	1960	78.57	20220927	0.95	N	017370	500	91 억	612137	N	N	264	N	N
47	20230622	130340	57	100.00	KOSPI	기계	N	N	N	N	N	3470	-45	5	-1.28	134880890	38657	61.23	3485	3520	3435	4565	2465	3515	3489.17	3.34	0	13360	3595	3555	3495	3455	3395	3575	3475	92	1050	500	2460	5	1	18314054	635	22.98	0.65	12	0.21	151.00	5341.00	3940	20230309	-11.93	1960	20220927	77.04	3940	-11.93	20230309	2830	22.61	20230427	3940	-11.93	20230309	1960	77.04	20220927	0.95	N	017370	500	91 억	612137	N	N	264	N	N
48	20230622	120103	57	100.00	KOSPI	기계	N	N	N	N	N	3490	-25	5	-0.71	121790345	34888	55.26	3485	3520	3435	4565	2465	3515	3490.90	3.34	0	12446	3595	3555	3495	3455	3395	3575	3475	92	1050	500	2460	5	1	18314054	639	23.11	0.65	12	0.19	151.00	5341.00	3940	20230309	-11.42	1960	20220927	78.06	3940	-11.42	20230309	2830	23.32	20230427	3940	-11.42	20230309	1960	78.06	20220927	0.95	N	017370	500	91 억	612137	N	N	264	N	N
49	20230622	110416	57	100.00	KOSPI	기계	N	N	N	N	N	3505	-10	5	-0.28	117309245	33606	53.23	3485	3520	3435	4565	2465	3515	3490.72	3.34	0	12316	3595	3555	3495	3455	3395	3575	3475	92	1050	500	2460	5	1	18314054	642	23.21	0.66	12	0.18	151.00	5341.00	3940	20230309	-11.04	1960	20220927	78.83	3940	-11.04	20230309	2830	23.85	20230427	3940	-11.04	20230309	1960	78.83	20220927	0.95	N	017370	500	91 억	612137	N	N	264	N	N
50	20230622	100943	57	100.00	KOSPI	기계	N	N	N	N	N	3515	0	3	0.00	82158605	23563	37.32	3485	3515	3435	4565	2465	3515	3486.76	3.34	0	8844	3595	3555	3495	3455	3395	3575	3475	92	1050	500	2460	5	1	18314054	644	23.28	0.66	12	0.13	151.00	5341.00	3940	20230309	-10.79	1960	20220927	79.34	3940	-10.79	20230309	2830	24.20	20230427	3940	-10.79	20230309	1960	79.34	20220927	0.95	N	017370	500	91 억	612137	N	N	264	N	N
51	20230622	090219	57	100.00	KOSPI	기계	N	N	N	N	N	3435	-80	5	-2.28	999130	288	0.46	3485	3485	3435	4565	2465	3515	3469.20	3.34	0	-177	3595	3555	3495	3455	3395	3575	3475	92	1050	500	2460	5	1	18314054	629	22.75	0.64	12	0.00	151.00	5341.00	3940	20230309	-12.82	1960	20220927	75.26	3940	-12.82	20230309	2830	21.38	20230427	3940	-12.82	20230309	1960	75.26	20220927	0.95	N	017370	500	91 억	612137	N	N	264	N	N
52	20230621	160430	57	100.00	KOSPI	기계	N	N	N	N	N	3515	-5	5	-0.14	219250795	62800	99.33	3485	3535	3435	4575	2465	3520	3491.25	3.26	0	19656	3596	3557	3481	3442	3366	3577	3462	92	1055	500	2460	5	1	18314054	644	23.28	0.66	12	0.34	151.00	5341.00	3940	20230309	-10.79	1960	20220927	79.34	3940	-10.79	20230309	2830	24.20	20230427	3940	-10.79	20230309	1960	79.34	20220927	0.90	N	017370	500	91 억	596562	N	N	264	N	N
53	20230621	150841	57	100.00	KOSPI	기계	N	N	N	N	N	3490	-30	5	-0.85	216507715	62017	98.09	3485	3535	3435	4575	2465	3520	3491.10	3.26	0	19590	3596	3557	3481	3442	3366	3577	3462	92	1055	500	2460	5	1	18314054	639	23.11	0.65	12	0.34	151.00	5341.00	3940	20230309	-11.42	1960	20220927	78.06	3940	-11.42	20230309	2830	23.32	20230427	3940	-11.42	20230309	1960	78.06	20220927	0.90	N	017370	500	91 억	596562	N	N	7	N	N
54	20230621	140922	57	100.00	KOSPI	기계	N	N	N	N	N	3515	-5	5	-0.14	152063605	43573	68.92	3485	3535	3435	4575	2465	3520	3489.86	3.26	0	11130	3596	3557	3481	3442	3366	3577	3462	92	1055	500	2460	5	1	18314054	644	23.28	0.66	12	0.24	151.00	5341.00	3940	20230309	-10.79	1960	20220927	79.34	3940	-10.79	20230309	2830	24.20	20230427	3940	-10.79	20230309	1960	79.34	20220927	0.90	N	017370	500	91 억	596562	N	N	7	N	N
55	20230621	130818	57	100.00	KOSPI	기계	N	N	N	N	N	3490	-30	5	-0.85	114510785	32893	52.03	3485	3515	3435	4575	2465	3520	3481.31	3.26	0	8993	3596	3557	3481	3442	3366	3577	3462	92	1055	500	2460	5	1	18314054	639	23.11	0.65	12	0.18	151.00	5341.00	3940	20230309	-11.42	1960	20220927	78.06	3940	-11.42	20230309	2830	23.32	20230427	3940	-11.42	20230309	1960	78.06	20220927	0.90	N	017370	500	91 억	596562	N	N	7	N	N
56	20230621	120148	57	100.00	KOSPI	기계	N	N	N	N	N	3515	-5	5	-0.14	107839025	30985	49.01	3485	3515	3435	4575	2465	3520	3480.36	3.26	0	8277	3596	3557	3481	3442	3366	3577	3462	92	1055	500	2460	5	1	18314054	644	23.28	0.66	12	0.17	151.00	5341.00	3940	20230309	-10.79	1960	20220927	79.34	3940	-10.79	20230309	2830	24.20	20230427	3940	-10.79	20230309	1960	79.34	20220927	0.90	N	017370	500	91 억	596562	N	N	7	N	N
57	20230621	110321	57	100.00	KOSPI	기계	N	N	N	N	N	3490	-30	5	-0.85	71493565	20519	32.46	3485	3515	3465	4575	2465	3520	3484.26	3.26	0	4514	3596	3557	3481	3442	3366	3577	3462	92	1055	500	2460	5	1	18314054	639	23.11	0.65	12	0.11	151.00	5341.00	3940	20230309	-11.42	1960	20220927	78.06	3940	-11.42	20230309	2830	23.32	20230427	3940	-11.42	20230309	1960	78.06	20220927	0.90	N	017370	500	91 억	596562	N	N	7	N	N
58	20230621	100820	57	100.00	KOSPI	기계	N	N	N	N	N	3495	-25	5	-0.71	59784490	17168	27.16	3485	3515	3465	4575	2465	3520	3482.32	3.26	0	2626	3596	3557	3481	3442	3366	3577	3462	92	1055	500	2460	5	1	18314054	640	23.15	0.65	12	0.09	151.00	5341.00	3940	20230309	-11.29	1960	20220927	78.32	3940	-11.29	20230309	2830	23.50	20230427	3940	-11.29	20230309	1960	78.32	20220927	0.90	N	017370	500	91 억	596562	N	N	7	N	N
59	20230621	090245	57	100.00	KOSPI	기계	N	N	N	N	N	3480	-40	5	-1.14	926840	266	0.42	3485	3485	3480	4575	2465	3520	3484.36	3.26	0	137	3596	3557	3481	3442	3366	3577	3462	92	1055	500	2460	5	1	18314054	637	23.05	0.65	12	0.00	151.00	5341.00	3940	20230309	-11.68	1960	20220927	77.55	3940	-11.68	20230309	2830	22.97	20230427	3940	-11.68	20230309	1960	77.55	20220927	0.90	N	017370	500	91 억	596562	N	N	7	N	N
60	20230620	160523	57	100.00	KOSPI	기계	N	N	N	N	N	3520	0	3	0.00	219049165	63221	103.12	3500	3520	3405	4575	2465	3520	3464.82	3.30	0	-6261	3613	3566	3528	3481	3443	3547	3462	92	1055	500	2460	5	1	18314054	645	23.31	0.66	12	0.35	151.00	5341.00	3940	20230309	-10.66	1960	20220927	79.59	3940	-10.66	20230309	2830	24.38	20230427	3940	-10.66	20230309	1960	79.59	20220927	0.87	N	017370	500	91 억	603777	N	N	7	N	N
61	20230620	150658	57	100.00	KOSPI	기계	N	N	N	N	N	3430	-90	5	-2.56	180345705	52092	84.97	3500	3520	3405	4575	2465	3520	3462.06	3.30	0	-2837	3613	3566	3528	3481	3443	3547	3462	92	1055	500	2460	5	1	18314054	628	22.72	0.64	12	0.28	151.00	5341.00	3940	20230309	-12.94	1960	20220927	75.00	3940	-12.94	20230309	2830	21.20	20230427	3940	-12.94	20230309	1960	75.00	20220927	0.87	N	017370	500	91 억	603777	N	N	10	N	N
62	20230620	140258	57	100.00	KOSPI	기계	N	N	N	N	N	3460	-60	5	-1.70	145262065	41851	68.26	3500	3520	3435	4575	2465	3520	3470.93	3.30	0	-2822	3613	3566	3528	3481	3443	3547	3462	92	1055	500	2460	5	1	18314054	634	22.91	0.65	12	0.23	151.00	5341.00	3940	20230309	-12.18	1960	20220927	76.53	3940	-12.18	20230309	2830	22.26	20230427	3940	-12.18	20230309	1960	76.53	20220927	0.87	N	017370	500	91 억	603777	N	N	10	N	N
63	20230620	130224	57	100.00	KOSPI	기계	N	N	N	N	N	3450	-70	5	-1.99	125831660	36217	59.07	3500	3520	3440	4575	2465	3520	3474.38	3.30	0	-557	3613	3566	3528	3481	3443	3547	3462	92	1055	500	2460	5	1	18314054	632	22.85	0.65	12	0.20	151.00	5341.00	3940	20230309	-12.44	1960	20220927	76.02	3940	-12.44	20230309	2830	21.91	20230427	3940	-12.44	20230309	1960	76.02	20220927	0.87	N	017370	500	91 억	603777	N	N	10	N	N
64	20230620	120617	57	100.00	KOSPI	기계	N	N	N	N	N	3440	-80	5	-2.27	116185070	33430	54.53	3500	3520	3440	4575	2465	3520	3475.47	3.30	0	-495	3613	3566	3528	3481	3443	3547	3462	92	1055	500	2460	5	1	18314054	630	22.78	0.64	12	0.18	151.00	5341.00	3940	20230309	-12.69	1960	20220927	75.51	3940	-12.69	20230309	2830	21.55	20230427	3940	-12.69	20230309	1960	75.51	20220927	0.87	N	017370	500	91 억	603777	N	N	10	N	N
65	20230620	110149	57	100.00	KOSPI	기계	N	N	N	N	N	3490	-30	5	-0.85	58633170	16786	27.38	3500	3520	3440	4575	2465	3520	3492.98	3.30	0	-6260	3613	3566	3528	3481	3443	3547	3462	92	1055	500	2460	5	1	18314054	639	23.11	0.65	12	0.09	151.00	5341.00	3940	20230309	-11.42	1960	20220927	78.06	3940	-11.42	20230309	2830	23.32	20230427	3940	-11.42	20230309	1960	78.06	20220927	0.87	N	017370	500	91 억	603777	N	N	10	N	N
66	20230620	100811	57	100.00	KOSPI	기계	N	N	N	N	N	3485	-35	5	-0.99	29336315	8373	13.66	3500	3520	3440	4575	2465	3520	3503.68	3.30	0	-4253	3613	3566	3528	3481	3443	3547	3462	92	1055	500	2460	5	1	18314054	638	23.08	0.65	12	0.05	151.00	5341.00	3940	20230309	-11.55	1960	20220927	77.81	3940	-11.55	20230309	2830	23.14	20230427	3940	-11.55	20230309	1960	77.81	20220927	0.87	N	017370	500	91 억	603777	N	N	10	N	N
67	20230620	090749	57	100.00	KOSPI	기계	N	N	N	N	N	3520	0	3	0.00	1893770	541	0.88	3500	3520	3495	4575	2465	3520	3500.50	3.30	0	-386	3613	3566	3528	3481	3443	3547	3462	92	1055	500	2460	5	1	18314054	645	23.31	0.66	12	0.00	151.00	5341.00	3940	20230309	-10.66	1960	20220927	79.59	3940	-10.66	20230309	2830	24.38	20230427	3940	-10.66	20230309	1960	79.59	20220927	0.87	N	017370	500	91 억	603777	N	N	10	N	N
68	20230619	160843	57	100.00	KOSPI	기계	N	N	N	N	N	3520	-40	5	-1.12	216490605	61309	40.52	3575	3575	3490	4625	2495	3560	3531.14	3.37	0	-11992	3716	3637	3571	3492	3426	3677	3532	92	1065	500	2490	5	1	18314054	645	23.31	0.66	12	0.33	151.00	5341.00	3940	20230309	-10.66	1960	20220927	79.59	3940	-10.66	20230309	2830	24.38	20230427	3940	-10.66	20230309	1960	79.59	20220927	0.86	N	017370	500	91 억	617867	N	N	10	N	N
69	20230619	150610	57	100.00	KOSPI	기계	N	N	N	N	N	3520	-40	5	-1.12	202825395	57424	37.95	3575	3575	3490	4625	2495	3560	3532.07	3.37	0	-11050	3716	3637	3571	3492	3426	3677	3532	92	1065	500	2490	5	1	18314054	645	23.31	0.66	12	0.31	151.00	5341.00	3940	20230309	-10.66	1960	20220927	79.59	3940	-10.66	20230309	2830	24.38	20230427	3940	-10.66	20230309	1960	79.59	20220927	0.86	N	017370	500	91 억	617867	N	N	10	N	N
70	20230619	140143	57	100.00	KOSPI	기계	N	N	N	N	N	3520	-40	5	-1.12	191746060	54264	35.86	3575	3575	3490	4625	2495	3560	3533.58	3.37	0	-10402	3716	3637	3571	3492	3426	3677	3532	92	1065	500	2490	5	1	18314054	645	23.31	0.66	12	0.30	151.00	5341.00	3940	20230309	-10.66	1960	20220927	79.59	3940	-10.66	20230309	2830	24.38	20230427	3940	-10.66	20230309	1960	79.59	20220927	0.86	N	017370	500	91 억	617867	N	N	10	N	N
71	20230619	130953	57	100.00	KOSPI	기계	N	N	N	N	N	3515	-45	5	-1.26	167570425	47359	31.30	3575	3575	3495	4625	2495	3560	3538.30	3.37	0	-9875	3716	3637	3571	3492	3426	3677	3532	92	1065	500	2490	5	1	18314054	644	23.28	0.66	12	0.26	151.00	5341.00	3940	20230309	-10.79	1960	20220927	79.34	3940	-10.79	20230309	2830	24.20	20230427	3940	-10.79	20230309	1960	79.34	20220927	0.86	N	017370	500	91 억	617867	N	N	10	N	N
72	20230619	120905	57	100.00	KOSPI	기계	N	N	N	N	N	3545	-15	5	-0.42	154173875	43564	28.79	3575	3575	3495	4625	2495	3560	3539.02	3.37	0	-8616	3716	3637	3571	3492	3426	3677	3532	92	1065	500	2490	5	1	18314054	649	23.48	0.66	12	0.24	151.00	5341.00	3940	20230309	-10.03	1960	20220927	80.87	3940	-10.03	20230309	2830	25.27	20230427	3940	-10.03	20230309	1960	80.87	20220927	0.86	N	017370	500	91 억	617867	N	N	10	N	N
73	20230619	110425	57	100.00	KOSPI	기계	N	N	N	N	N	3525	-35	5	-0.98	148598700	41987	27.75	3575	3575	3495	4625	2495	3560	3539.16	3.37	0	-8578	3716	3637	3571	3492	3426	3677	3532	92	1065	500	2490	5	1	18314054	646	23.34	0.66	12	0.23	151.00	5341.00	3940	20230309	-10.53	1960	20220927	79.85	3940	-10.53	20230309	2830	24.56	20230427	3940	-10.53	20230309	1960	79.85	20220927	0.86	N	017370	500	91 억	617867	N	N	10	N	N
74	20230619	101043	57	100.00	KOSPI	기계	N	N	N	N	N	3545	-15	5	-0.42	93870975	26432	17.47	3575	3575	3520	4625	2495	3560	3551.41	3.37	0	-4643	3716	3637	3571	3492	3426	3677	3532	92	1065	500	2490	5	1	18314054	649	23.48	0.66	12	0.14	151.00	5341.00	3940	20230309	-10.03	1960	20220927	80.87	3940	-10.03	20230309	2830	25.27	20230427	3940	-10.03	20230309	1960	80.87	20220927	0.86	N	017370	500	91 억	617867	N	N	10	N	N
75	20230619	090645	57	100.00	KOSPI	기계	N	N	N	N	N	3535	-25	5	-0.70	31489735	8862	5.86	3575	3575	3530	4625	2495	3560	3553.34	3.37	0	-859	3716	3637	3571	3492	3426	3677	3532	92	1065	500	2490	5	1	18314054	647	23.41	0.66	12	0.05	151.00	5341.00	3940	20230309	-10.28	1960	20220927	80.36	3940	-10.28	20230309	2830	24.91	20230427	3940	-10.28	20230309	1960	80.36	20220927	0.86	N	017370	500	91 억	617867	N	N	10	N	N
76	20230616	160613	57	100.00	KOSPI	기계	N	N	N	N	N	3560	35	2	0.99	543656195	151269	209.60	3525	3650	3505	4580	2470	3525	3595.13	3.29	0	5320	3641	3582	3501	3442	3361	3612	3472	92	1055	500	2460	5	1	18314054	652	23.58	0.67	12	0.83	151.00	5341.00	3940	20230309	-9.64	1960	20220927	81.63	3940	-9.64	20230309	2830	25.80	20230427	3940	-9.64	20230309	1960	81.63	20220927	0.85	N	017370	500	91 억	601646	N	N	10	N	N
77	20230616	150524	57	100.00	KOSPI	기계	N	N	N	N	N	3535	10	2	0.28	510313315	141879	196.59	3525	3650	3505	4580	2470	3525	3596.82	3.29	0	6071	3641	3582	3501	3442	3361	3612	3472	92	1055	500	2460	5	1	18314054	647	23.41	0.66	12	0.77	151.00	5341.00	3940	20230309	-10.28	1960	20220927	80.36	3940	-10.28	20230309	2830	24.91	20230427	3940	-10.28	20230309	1960	80.36	20220927	0.85	N	017370	500	91 억	601646	N	N	10	N	N
78	20230616	140548	57	100.00	KOSPI	기계	N	N	N	N	N	3565	40	2	1.13	497523100	138267	191.58	3525	3650	3505	4580	2470	3525	3598.28	3.29	0	6774	3641	3582	3501	3442	3361	3612	3472	92	1055	500	2460	5	1	18314054	653	23.61	0.67	12	0.75	151.00	5341.00	3940	20230309	-9.52	1960	20220927	81.89	3940	-9.52	20230309	2830	25.97	20230427	3940	-9.52	20230309	1960	81.89	20220927	0.85	N	017370	500	91 억	601646	N	N	10	N	N
79	20230616	130500	57	100.00	KOSPI	기계	N	N	N	N	N	3560	35	2	0.99	465341585	129195	179.01	3525	3650	3505	4580	2470	3525	3601.85	3.29	0	7477	3641	3582	3501	3442	3361	3612	3472	92	1055	500	2460	5	1	18314054	652	23.58	0.67	12	0.71	151.00	5341.00	3940	20230309	-9.64	1960	20220927	81.63	3940	-9.64	20230309	2830	25.80	20230427	3940	-9.64	20230309	1960	81.63	20220927	0.85	N	017370	500	91 억	601646	N	N	10	N	N
80	20230616	120602	57	100.00	KOSPI	기계	N	N	N	N	N	3610	85	2	2.41	416137360	115462	159.98	3525	3650	3505	4580	2470	3525	3604.11	3.29	0	12861	3641	3582	3501	3442	3361	3612	3472	92	1055	500	2460	5	1	18314054	661	23.91	0.68	12	0.63	151.00	5341.00	3940	20230309	-8.38	1960	20220927	84.18	3940	-8.38	20230309	2830	27.56	20230427	3940	-8.38	20230309	1960	84.18	20220927	0.85	N	017370	500	91 억	601646	N	N	10	N	N
81	20230616	110426	57	100.00	KOSPI	기계	N	N	N	N	N	3620	95	2	2.70	387444085	107506	148.96	3525	3650	3505	4580	2470	3525	3603.93	3.29	0	11145	3641	3582	3501	3442	3361	3612	3472	92	1055	500	2460	5	1	18314054	663	23.97	0.68	12	0.59	151.00	5341.00	3940	20230309	-8.12	1960	20220927	84.69	3940	-8.12	20230309	2830	27.92	20230427	3940	-8.12	20230309	1960	84.69	20220927	0.85	N	017370	500	91 억	601646	N	N	10	N	N
82	20230616	100400	57	100.00	KOSPI	기계	N	N	N	N	N	3600	75	2	2.13	175917105	49212	68.19	3525	3615	3505	4580	2470	3525	3574.68	3.29	0	6097	3641	3582	3501	3442	3361	3612	3472	92	1055	500	2460	5	1	18314054	659	23.84	0.67	12	0.27	151.00	5341.00	3940	20230309	-8.63	1960	20220927	83.67	3940	-8.63	20230309	2830	27.21	20230427	3940	-8.63	20230309	1960	83.67	20220927	0.85	N	017370	500	91 억	601646	N	N	10	N	N
83	20230616	090732	57	100.00	KOSPI	기계	N	N	N	N	N	3525	0	3	0.00	6777410	1918	2.66	3525	3565	3525	4580	2470	3525	3533.58	3.29	0	-1232	3641	3582	3501	3442	3361	3612	3472	92	1055	500	2460	5	1	18314054	646	23.34	0.66	12	0.01	151.00	5341.00	3940	20230309	-10.53	1960	20220927	79.85	3940	-10.53	20230309	2830	24.56	20230427	3940	-10.53	20230309	1960	79.85	20220927	0.85	N	017370	500	91 억	601646	N	N	10	N	N
84	20230615	150517	57	100.00	KOSPI	기계	N	N	N	N	N	3520	35	2	1.00	226027900	64623	43.96	3465	3560	3420	4530	2440	3485	3497.69	3.31	0	-5809	3618	3551	3463	3396	3308	3585	3430	92	1045	500	2430	5	1	18314054	645	23.31	0.66	12	0.35	151.00	5341.00	3940	20230309	-10.66	1960	20220927	79.59	3940	-10.66	20230309	2830	24.38	20230427	3940	-10.66	20230309	1960	79.59	20220927	0.85	N	017370	500	91 억	606385	N	N	14	N	N
85	20230615	140130	57	100.00	KOSPI	기계	N	N	N	N	N	3525	40	2	1.15	191813900	54928	37.36	3465	3560	3420	4530	2440	3485	3492.13	3.31	0	-6356	3618	3551	3463	3396	3308	3585	3430	92	1045	500	2430	5	1	18314054	646	23.34	0.66	12	0.30	151.00	5341.00	3940	20230309	-10.53	1960	20220927	79.85	3940	-10.53	20230309	2830	24.56	20230427	3940	-10.53	20230309	1960	79.85	20220927	0.85	N	017370	500	91 억	606385	N	N	14	N	N
86	20230615	130657	57	100.00	KOSPI	기계	N	N	N	N	N	3540	55	2	1.58	174504365	50021	34.03	3465	3560	3420	4530	2440	3485	3488.64	3.31	0	-6096	3618	3551	3463	3396	3308	3585	3430	92	1045	500	2430	5	1	18314054	648	23.44	0.66	12	0.27	151.00	5341.00	3940	20230309	-10.15	1960	20220927	80.61	3940	-10.15	20230309	2830	25.09	20230427	3940	-10.15	20230309	1960	80.61	20220927	0.85	N	017370	500	91 억	606385	N	N	14	N	N
87	20230615	120702	57	100.00	KOSPI	기계	N	N	N	N	N	3495	10	2	0.29	111872225	32285	21.96	3465	3495	3420	4530	2440	3485	3464.98	3.31	0	-12055	3618	3551	3463	3396	3308	3585	3430	92	1045	500	2430	5	1	18314054	640	23.15	0.65	12	0.18	151.00	5341.00	3940	20230309	-11.29	1960	20220927	78.32	3940	-11.29	20230309	2830	23.50	20230427	3940	-11.29	20230309	1960	78.32	20220927	0.85	N	017370	500	91 억	606385	N	N	14	N	N
88	20230615	110228	57	100.00	KOSPI	기계	N	N	N	N	N	3445	-40	5	-1.15	79405360	22897	15.58	3465	3495	3420	4530	2440	3485	3467.73	3.31	0	-9259	3618	3551	3463	3396	3308	3585	3430	92	1045	500	2430	5	1	18314054	631	22.81	0.65	12	0.13	151.00	5341.00	3940	20230309	-12.56	1960	20220927	75.77	3940	-12.56	20230309	2830	21.73	20230427	3940	-12.56	20230309	1960	75.77	20220927	0.85	N	017370	500	91 억	606385	N	N	14	N	N
89	20230611	184639	57	100.00	KOSPI	기계	N	N	N	N	N	3330	95	2	2.94	243816885	74582	50.80	3265	3330	3225	4205	2265	3235	3267.52	3.05	12331	12427	3481	3357	3286	3162	3091	3322	3127	92	970	500	2260	5	1	18314054	610	22.05	0.62	12	0.41	151.00	5341.00	3940	20230309	-15.48	1960	20220927	69.90	3940	-15.48	20230309	2830	17.67	20230427	3940	-15.48	20230309	1960	69.90	20220927	0.80	N	017370	500	91 억	559364	N	N	6	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History