KissMeData/058730/price/prices-20230601.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	160521	57	100.00	KOSPI	기계	N	N	N	N	N	4840	-95	5	-1.93	1102838330	228818	35.49	4935	4935	4745	6410	3455	4935	4819.50	3.18	0	-46760	5128	5031	4923	4826	4718	5080	4875	100	1477	500	3050	5	1	19396941	939	62.05	0.66	12	1.18	78.00	7356.00	6850	20220704	-29.34	4225	20230427	14.56	5240	-7.63	20230620	4225	14.56	20230427	6850	-29.34	20220704	4225	14.56	20230427	5.00	N	058730	500	99 억	616302	N	N	1	N	N
3	20230630	150525	57	100.00	KOSPI	기계	N	N	N	N	N	4845	-90	5	-1.82	1015972660	210866	32.70	4935	4935	4745	6410	3455	4935	4817.87	3.18	0	-47821	5128	5031	4923	4826	4718	5080	4875	100	1477	500	3050	5	1	19396941	940	62.12	0.66	12	1.09	78.00	7356.00	6850	20220704	-29.27	4225	20230427	14.67	5240	-7.54	20230620	4225	14.67	20230427	6850	-29.27	20220704	4225	14.67	20230427	5.00	N	058730	500	99 억	616302	N	N	1	N	N
4	20230630	140522	57	100.00	KOSPI	기계	N	N	N	N	N	4855	-80	5	-1.62	936540330	194513	30.17	4935	4935	4745	6410	3455	4935	4814.55	3.18	0	-44204	5128	5031	4923	4826	4718	5080	4875	100	1477	500	3050	5	1	19396941	942	62.24	0.66	12	1.00	78.00	7356.00	6850	20220704	-29.12	4225	20230427	14.91	5240	-7.35	20230620	4225	14.91	20230427	6850	-29.12	20220704	4225	14.91	20230427	5.00	N	058730	500	99 억	616302	N	N	1	N	N
5	20230630	130524	57	100.00	KOSPI	기계	N	N	N	N	N	4825	-110	5	-2.23	897249350	186378	28.91	4935	4935	4745	6410	3455	4935	4813.88	3.18	0	-43664	5128	5031	4923	4826	4718	5080	4875	100	1477	500	3050	5	1	19396941	936	61.86	0.66	12	0.96	78.00	7356.00	6850	20220704	-29.56	4225	20230427	14.20	5240	-7.92	20230620	4225	14.20	20230427	6850	-29.56	20220704	4225	14.20	20230427	5.00	N	058730	500	99 억	616302	N	N	1	N	N
6	20230630	120521	57	100.00	KOSPI	기계	N	N	N	N	N	4820	-115	5	-2.33	852837705	177158	27.48	4935	4935	4745	6410	3455	4935	4813.72	3.18	0	-43282	5128	5031	4923	4826	4718	5080	4875	100	1477	500	3050	5	1	19396941	935	61.79	0.66	12	0.91	78.00	7356.00	6850	20220704	-29.64	4225	20230427	14.08	5240	-8.02	20230620	4225	14.08	20230427	6850	-29.64	20220704	4225	14.08	20230427	5.00	N	058730	500	99 억	616302	N	N	1	N	N
7	20230630	110523	57	100.00	KOSPI	기계	N	N	N	N	N	4850	-85	5	-1.72	736272375	153029	23.73	4935	4935	4745	6410	3455	4935	4811.00	3.18	0	-39656	5128	5031	4923	4826	4718	5080	4875	100	1477	500	3050	5	1	19396941	941	62.18	0.66	12	0.79	78.00	7356.00	6850	20220704	-29.20	4225	20230427	14.79	5240	-7.44	20230620	4225	14.79	20230427	6850	-29.20	20220704	4225	14.79	20230427	5.00	N	058730	500	99 억	616302	N	N	1	N	N
8	20230630	100523	57	100.00	KOSPI	기계	N	N	N	N	N	4820	-115	5	-2.33	607083825	126183	19.57	4935	4935	4745	6410	3455	4935	4810.74	3.18	0	-32262	5128	5031	4923	4826	4718	5080	4875	100	1477	500	3050	5	1	19396941	935	61.79	0.66	12	0.65	78.00	7356.00	6850	20220704	-29.64	4225	20230427	14.08	5240	-8.02	20230620	4225	14.08	20230427	6850	-29.64	20220704	4225	14.08	20230427	5.00	N	058730	500	99 억	616302	N	N	1	N	N
9	20230630	090524	57	100.00	KOSPI	기계	N	N	N	N	N	4860	-75	5	-1.52	115597240	23701	3.68	4935	4935	4845	6410	3455	4935	4876.32	3.18	0	-8846	5128	5031	4923	4826	4718	5080	4875	100	1477	500	3050	5	1	19396941	943	62.31	0.66	12	0.12	78.00	7356.00	6850	20220704	-29.05	4225	20230427	15.03	5240	-7.25	20230620	4225	15.03	20230427	6850	-29.05	20220704	4225	15.03	20230427	5.00	N	058730	500	99 억	616302	N	N	1	N	N
10	20230629	160522	57	100.00	KOSPI	기계	N	N	N	N	N	4935	140	2	2.92	3169584455	640704	79.55	4850	5020	4815	6230	3360	4795	4947.33	2.96	0	30419	5108	4951	4873	4716	4638	4912	4677	100	1435	500	2970	5	1	19396941	957	63.27	0.67	12	3.30	78.00	7356.00	6850	20220704	-27.96	4225	20230427	16.80	5240	-5.82	20230620	4225	16.80	20230427	6850	-27.96	20220704	4225	16.80	20230427	5.27	N	058730	500	99 억	573548	N	N	1	N	N
11	20230629	150520	57	100.00	KOSPI	기계	N	N	N	N	N	4900	105	2	2.19	2994300145	605182	75.14	4850	5020	4815	6230	3360	4795	4948.08	2.96	0	39648	5108	4951	4873	4716	4638	4912	4677	100	1435	500	2970	5	1	19396941	950	62.82	0.67	12	3.12	78.00	7356.00	6850	20220704	-28.47	4225	20230427	15.98	5240	-6.49	20230620	4225	15.98	20230427	6850	-28.47	20220704	4225	15.98	20230427	5.27	N	058730	500	99 억	573548	N	N	1	N	N
12	20230629	140520	57	100.00	KOSPI	기계	N	N	N	N	N	4925	130	2	2.71	2703229550	545846	67.77	4850	5020	4815	6230	3360	4795	4952.73	2.96	0	42599	5108	4951	4873	4716	4638	4912	4677	100	1435	500	2970	5	1	19396941	955	63.14	0.67	12	2.81	78.00	7356.00	6850	20220704	-28.10	4225	20230427	16.57	5240	-6.01	20230620	4225	16.57	20230427	6850	-28.10	20220704	4225	16.57	20230427	5.27	N	058730	500	99 억	573548	N	N	1	N	N
13	20230629	130520	57	100.00	KOSPI	기계	N	N	N	N	N	4960	165	2	3.44	2467871000	498209	61.86	4850	5020	4815	6230	3360	4795	4953.88	2.96	0	52716	5108	4951	4873	4716	4638	4912	4677	100	1435	500	2970	5	1	19396941	962	63.59	0.67	12	2.57	78.00	7356.00	6850	20220704	-27.59	4225	20230427	17.40	5240	-5.34	20230620	4225	17.40	20230427	6850	-27.59	20220704	4225	17.40	20230427	5.27	N	058730	500	99 억	573548	N	N	1	N	N
14	20230629	120521	57	100.00	KOSPI	기계	N	N	N	N	N	4960	165	2	3.44	2287238220	461605	57.32	4850	5020	4815	6230	3360	4795	4955.40	2.96	0	47660	5108	4951	4873	4716	4638	4912	4677	100	1435	500	2970	5	1	19396941	962	63.59	0.67	12	2.38	78.00	7356.00	6850	20220704	-27.59	4225	20230427	17.40	5240	-5.34	20230620	4225	17.40	20230427	6850	-27.59	20220704	4225	17.40	20230427	5.27	N	058730	500	99 억	573548	N	N	1	N	N
15	20230629	110521	57	100.00	KOSPI	기계	N	N	N	N	N	4960	165	2	3.44	1668267615	337209	41.87	4850	5010	4815	6230	3360	4795	4947.85	2.96	0	43146	5108	4951	4873	4716	4638	4912	4677	100	1435	500	2970	5	1	19396941	962	63.59	0.67	12	1.74	78.00	7356.00	6850	20220704	-27.59	4225	20230427	17.40	5240	-5.34	20230620	4225	17.40	20230427	6850	-27.59	20220704	4225	17.40	20230427	5.27	N	058730	500	99 억	573548	N	N	1	N	N
16	20230629	100522	57	100.00	KOSPI	기계	N	N	N	N	N	4995	200	2	4.17	1048572930	211997	26.32	4850	5010	4815	6230	3360	4795	4947.07	2.96	0	29738	5108	4951	4873	4716	4638	4912	4677	100	1435	500	2970	5	1	19396941	969	64.04	0.68	12	1.09	78.00	7356.00	6850	20220704	-27.08	4225	20230427	18.22	5240	-4.68	20230620	4225	18.22	20230427	6850	-27.08	20220704	4225	18.22	20230427	5.27	N	058730	500	99 억	573548	N	N	1	N	N
17	20230629	090515	57	100.00	KOSPI	기계	N	N	N	N	N	4815	20	2	0.42	61281710	12663	1.57	4850	4850	4815	6230	3360	4795	4844.30	2.96	0	-4865	5108	4951	4873	4716	4638	4912	4677	100	1435	500	2970	5	1	19396941	934	61.73	0.65	12	0.07	78.00	7356.00	6850	20220704	-29.71	4225	20230427	13.96	5240	-8.11	20230620	4225	13.96	20230427	6850	-29.71	20220704	4225	13.96	20230427	5.27	N	058730	500	99 억	573548	N	N	1	N	N
18	20230628	160515	57	100.00	KOSPI	기계	N	N	N	N	N	4795	-100	5	-2.04	3955981140	800146	202.13	5030	5030	4795	6360	3430	4895	4944.33	3.28	0	-45890	5018	4956	4878	4816	4738	4987	4847	100	1465	500	3030	5	1	19396941	930	61.47	0.65	12	4.13	78.00	7356.00	6850	20220704	-30.00	4225	20230427	13.49	5240	-8.49	20230620	4225	13.49	20230427	6850	-30.00	20220704	4225	13.49	20230427	5.39	N	058730	500	99 억	635572	N	N	1	N	N
19	20230628	150519	57	100.00	KOSPI	기계	N	N	N	N	N	4820	-75	5	-1.53	3713362670	749657	189.37	5030	5030	4815	6360	3430	4895	4953.42	3.28	0	-56673	5018	4956	4878	4816	4738	4987	4847	100	1465	500	3030	5	1	19396941	935	61.79	0.66	12	3.86	78.00	7356.00	6850	20220704	-29.64	4225	20230427	14.08	5240	-8.02	20230620	4225	14.08	20230427	6850	-29.64	20220704	4225	14.08	20230427	5.39	N	058730	500	99 억	635572	N	N	1	N	N
20	20230628	140516	57	100.00	KOSPI	기계	N	N	N	N	N	4865	-30	5	-0.61	3438447675	692855	175.03	5030	5030	4850	6360	3430	4895	4962.72	3.28	0	-57640	5018	4956	4878	4816	4738	4987	4847	100	1465	500	3030	5	1	19396941	944	62.37	0.66	12	3.57	78.00	7356.00	6850	20220704	-28.98	4225	20230427	15.15	5240	-7.16	20230620	4225	15.15	20230427	6850	-28.98	20220704	4225	15.15	20230427	5.39	N	058730	500	99 억	635572	N	N	1	N	N
21	20230628	130517	57	100.00	KOSPI	기계	N	N	N	N	N	4925	30	2	0.61	3045175770	612266	154.67	5030	5030	4910	6360	3430	4895	4973.62	3.28	0	-56040	5018	4956	4878	4816	4738	4987	4847	100	1465	500	3030	5	1	19396941	955	63.14	0.67	12	3.16	78.00	7356.00	6850	20220704	-28.10	4225	20230427	16.57	5240	-6.01	20230620	4225	16.57	20230427	6850	-28.10	20220704	4225	16.57	20230427	5.39	N	058730	500	99 억	635572	N	N	1	N	N
22	20230628	120459	57	100.00	KOSPI	기계	N	N	N	N	N	4960	65	2	1.33	2859158930	574518	145.13	5030	5030	4925	6360	3430	4895	4976.62	3.28	0	-52476	5018	4956	4878	4816	4738	4987	4847	100	1465	500	3030	5	1	19396941	962	63.59	0.67	12	2.96	78.00	7356.00	6850	20220704	-27.59	4225	20230427	17.40	5240	-5.34	20230620	4225	17.40	20230427	6850	-27.59	20220704	4225	17.40	20230427	5.39	N	058730	500	99 억	635572	N	N	1	N	N
23	20230628	110521	57	100.00	KOSPI	기계	N	N	N	N	N	4955	60	2	1.23	2471789105	496155	125.34	5030	5030	4930	6360	3430	4895	4981.89	3.28	0	-58427	5018	4956	4878	4816	4738	4987	4847	100	1465	500	3030	5	1	19396941	961	63.53	0.67	12	2.56	78.00	7356.00	6850	20220704	-27.66	4225	20230427	17.28	5240	-5.44	20230620	4225	17.28	20230427	6850	-27.66	20220704	4225	17.28	20230427	5.39	N	058730	500	99 억	635572	N	N	1	N	N
24	20230628	100521	57	100.00	KOSPI	기계	N	N	N	N	N	4975	80	2	1.63	1833622925	368204	93.01	5030	5030	4930	6360	3430	4895	4979.91	3.28	0	-58430	5018	4956	4878	4816	4738	4987	4847	100	1465	500	3030	5	1	19396941	965	63.78	0.68	12	1.90	78.00	7356.00	6850	20220704	-27.37	4225	20230427	17.75	5240	-5.06	20230620	4225	17.75	20230427	6850	-27.37	20220704	4225	17.75	20230427	5.39	N	058730	500	99 억	635572	N	N	1	N	N
25	20230628	090518	57	100.00	KOSPI	기계	N	N	N	N	N	4980	85	2	1.74	738705465	148063	37.40	5030	5030	4935	6360	3430	4895	4989.13	3.28	0	-84829	5018	4956	4878	4816	4738	4987	4847	100	1465	500	3030	5	1	19396941	966	63.85	0.68	12	0.76	78.00	7356.00	6850	20220704	-27.30	4225	20230427	17.87	5240	-4.96	20230620	4225	17.87	20230427	6850	-27.30	20220704	4225	17.87	20230427	5.39	N	058730	500	99 억	635572	N	N	1	N	N
26	20230627	160518	57	100.00	KOSPI	기계	N	N	N	N	N	4895	20	2	0.41	1790238445	368090	73.86	4850	4940	4800	6330	3415	4875	4863.34	3.20	0	18886	5038	4956	4873	4791	4708	4997	4832	100	1457	500	3020	5	1	19396941	949	62.76	0.67	12	1.90	78.00	7356.00	6850	20220704	-28.54	4225	20230427	15.86	5240	-6.58	20230620	4225	15.86	20230427	6850	-28.54	20220704	4225	15.86	20230427	5.47	N	058730	500	99 억	621516	N	N	1	N	N
27	20230627	150521	57	100.00	KOSPI	기계	N	N	N	N	N	4880	5	2	0.10	1688092470	347180	69.66	4850	4940	4800	6330	3415	4875	4862.30	3.20	0	23358	5038	4956	4873	4791	4708	4997	4832	100	1457	500	3020	5	1	19396941	947	62.56	0.66	12	1.79	78.00	7356.00	6850	20220704	-28.76	4225	20230427	15.50	5240	-6.87	20230620	4225	15.50	20230427	6850	-28.76	20220704	4225	15.50	20230427	5.47	N	058730	500	99 억	621516	N	N	3	N	N
28	20230627	140527	57	100.00	KOSPI	기계	N	N	N	N	N	4865	-10	5	-0.21	1344251370	277211	55.62	4850	4930	4800	6330	3415	4875	4849.20	3.20	0	45763	5038	4956	4873	4791	4708	4997	4832	100	1457	500	3020	5	1	19396941	944	62.37	0.66	12	1.43	78.00	7356.00	6850	20220704	-28.98	4225	20230427	15.15	5240	-7.16	20230620	4225	15.15	20230427	6850	-28.98	20220704	4225	15.15	20230427	5.47	N	058730	500	99 억	621516	N	N	3	N	N
29	20230627	130526	57	100.00	KOSPI	기계	N	N	N	N	N	4875	0	3	0.00	1160525335	239604	48.08	4850	4900	4800	6330	3415	4875	4843.51	3.20	0	55236	5038	4956	4873	4791	4708	4997	4832	100	1457	500	3020	5	1	19396941	946	62.50	0.66	12	1.24	78.00	7356.00	6850	20220704	-28.83	4225	20230427	15.38	5240	-6.97	20230620	4225	15.38	20230427	6850	-28.83	20220704	4225	15.38	20230427	5.47	N	058730	500	99 억	621516	N	N	3	N	N
30	20230627	120528	57	100.00	KOSPI	기계	N	N	N	N	N	4875	0	3	0.00	1057443220	218397	43.82	4850	4900	4800	6330	3415	4875	4841.84	3.20	0	57428	5038	4956	4873	4791	4708	4997	4832	100	1457	500	3020	5	1	19396941	946	62.50	0.66	12	1.13	78.00	7356.00	6850	20220704	-28.83	4225	20230427	15.38	5240	-6.97	20230620	4225	15.38	20230427	6850	-28.83	20220704	4225	15.38	20230427	5.47	N	058730	500	99 억	621516	N	N	3	N	N
31	20230627	110529	57	100.00	KOSPI	기계	N	N	N	N	N	4860	-15	5	-0.31	893219535	184720	37.07	4850	4890	4800	6330	3415	4875	4835.53	3.20	0	64324	5038	4956	4873	4791	4708	4997	4832	100	1457	500	3020	5	1	19396941	943	62.31	0.66	12	0.95	78.00	7356.00	6850	20220704	-29.05	4225	20230427	15.03	5240	-7.25	20230620	4225	15.03	20230427	6850	-29.05	20220704	4225	15.03	20230427	5.47	N	058730	500	99 억	621516	N	N	3	N	N
32	20230627	100516	57	100.00	KOSPI	기계	N	N	N	N	N	4835	-40	5	-0.82	329968445	68248	13.69	4850	4875	4805	6330	3415	4875	4834.84	3.20	0	13391	5038	4956	4873	4791	4708	4997	4832	100	1457	500	3020	5	1	19396941	938	61.99	0.66	12	0.35	78.00	7356.00	6850	20220704	-29.42	4225	20230427	14.44	5240	-7.73	20230620	4225	14.44	20230427	6850	-29.42	20220704	4225	14.44	20230427	5.47	N	058730	500	99 억	621516	N	N	3	N	N
33	20230627	090518	57	100.00	KOSPI	기계	N	N	N	N	N	4820	-55	5	-1.13	51207515	10577	2.12	4850	4850	4820	6330	3415	4875	4841.40	3.20	0	-3823	5038	4956	4873	4791	4708	4997	4832	100	1457	500	3020	5	1	19396941	935	61.79	0.66	12	0.05	78.00	7356.00	6850	20220704	-29.64	4225	20230427	14.08	5240	-8.02	20230620	4225	14.08	20230427	6850	-29.64	20220704	4225	14.08	20230427	5.47	N	058730	500	99 억	621516	N	N	3	N	N
34	20230626	160518	57	100.00	KOSPI	기계	N	N	N	N	N	4875	150	2	3.17	2416225060	494605	210.63	4830	4955	4790	6140	3310	4725	4885.25	3.03	0	31804	4935	4830	4770	4665	4605	4800	4635	100	1415	500	2920	5	1	19396941	946	62.50	0.66	12	2.55	78.00	7356.00	6850	20220704	-28.83	4225	20230427	15.38	5240	-6.97	20230620	4225	15.38	20230427	6850	-28.83	20220704	4225	15.38	20230427	5.50	N	058730	500	99 억	586999	N	N	3	N	N
35	20230626	150520	57	100.00	KOSPI	기계	N	N	N	N	N	4880	155	2	3.28	2303532305	471494	200.78	4830	4955	4790	6140	3310	4725	4885.60	3.03	0	31525	4935	4830	4770	4665	4605	4800	4635	100	1415	500	2920	5	1	19396941	947	62.56	0.66	12	2.43	78.00	7356.00	6850	20220704	-28.76	4225	20230427	15.50	5240	-6.87	20230620	4225	15.50	20230427	6850	-28.76	20220704	4225	15.50	20230427	5.50	N	058730	500	99 억	586999	N	N	21	N	N
36	20230626	140520	57	100.00	KOSPI	기계	N	N	N	N	N	4850	125	2	2.65	2067303365	422765	180.03	4830	4955	4790	6140	3310	4725	4889.96	3.03	0	20130	4935	4830	4770	4665	4605	4800	4635	100	1415	500	2920	5	1	19396941	941	62.18	0.66	12	2.18	78.00	7356.00	6850	20220704	-29.20	4225	20230427	14.79	5240	-7.44	20230620	4225	14.79	20230427	6850	-29.20	20220704	4225	14.79	20230427	5.50	N	058730	500	99 억	586999	N	N	21	N	N
37	20230626	130519	57	100.00	KOSPI	기계	N	N	N	N	N	4860	135	2	2.86	1946369115	397827	169.41	4830	4955	4790	6140	3310	4725	4892.50	3.03	0	21128	4935	4830	4770	4665	4605	4800	4635	100	1415	500	2920	5	1	19396941	943	62.31	0.66	12	2.05	78.00	7356.00	6850	20220704	-29.05	4225	20230427	15.03	5240	-7.25	20230620	4225	15.03	20230427	6850	-29.05	20220704	4225	15.03	20230427	5.50	N	058730	500	99 억	586999	N	N	21	N	N
38	20230626	120517	57	100.00	KOSPI	기계	N	N	N	N	N	4910	185	2	3.92	1697814515	346980	147.76	4830	4955	4790	6140	3310	4725	4893.12	3.03	0	36927	4935	4830	4770	4665	4605	4800	4635	100	1415	500	2920	5	1	19396941	952	62.95	0.67	12	1.79	78.00	7356.00	6850	20220704	-28.32	4225	20230427	16.21	5240	-6.30	20230620	4225	16.21	20230427	6850	-28.32	20220704	4225	16.21	20230427	5.50	N	058730	500	99 억	586999	N	N	21	N	N
39	20230626	110517	57	100.00	KOSPI	기계	N	N	N	N	N	4930	205	2	4.34	1467972030	300209	127.84	4830	4955	4790	6140	3310	4725	4889.83	3.03	0	31600	4935	4830	4770	4665	4605	4800	4635	100	1415	500	2920	5	1	19396941	956	63.21	0.67	12	1.55	78.00	7356.00	6850	20220704	-28.03	4225	20230427	16.69	5240	-5.92	20230620	4225	16.69	20230427	6850	-28.03	20220704	4225	16.69	20230427	5.50	N	058730	500	99 억	586999	N	N	21	N	N
40	20230626	100517	57	100.00	KOSPI	기계	N	N	N	N	N	4860	135	2	2.86	916192785	188068	80.09	4830	4945	4790	6140	3310	4725	4871.60	3.03	0	2003	4935	4830	4770	4665	4605	4800	4635	100	1415	500	2920	5	1	19396941	943	62.31	0.66	12	0.97	78.00	7356.00	6850	20220704	-29.05	4225	20230427	15.03	5240	-7.25	20230620	4225	15.03	20230427	6850	-29.05	20220704	4225	15.03	20230427	5.50	N	058730	500	99 억	586999	N	N	21	N	N
41	20230626	090519	57	100.00	KOSPI	기계	N	N	N	N	N	4870	145	2	3.07	441771110	90383	38.49	4830	4945	4830	6140	3310	4725	4887.77	3.03	0	1907	4935	4830	4770	4665	4605	4800	4635	100	1415	500	2920	5	1	19396941	945	62.44	0.66	12	0.47	78.00	7356.00	6850	20220704	-28.91	4225	20230427	15.27	5240	-7.06	20230620	4225	15.27	20230427	6850	-28.91	20220704	4225	15.27	20230427	5.50	N	058730	500	99 억	586999	N	N	21	N	N
42	20230623	164101	57	100.00	KOSPI	기계	N	N	N	N	N	4725	-75	5	-1.56	1105633075	232101	55.47	4805	4875	4710	6240	3360	4800	4764.09	2.89	0	21442	5033	4916	4858	4741	4683	4887	4712	100	1440	500	2970	5	1	19396941	917	60.58	0.64	12	1.20	78.00	7356.00	6850	20220704	-31.02	4225	20230427	11.83	5240	-9.83	20230620	4225	11.83	20230427	6850	-31.02	20220704	4225	11.83	20230427	5.39	N	058730	500	99 억	561083	N	N	21	N	N
43	20230623	140425	57	100.00	KOSPI	기계	N	N	N	N	N	4720	-80	5	-1.67	971056500	203621	48.66	4805	4875	4710	6240	3360	4800	4768.94	2.89	0	17673	5033	4916	4858	4741	4683	4887	4712	100	1440	500	2970	5	1	19396941	916	60.51	0.64	12	1.05	78.00	7356.00	6850	20220704	-31.09	4225	20230427	11.72	5240	-9.92	20230620	4225	11.72	20230427	6850	-31.09	20220704	4225	11.72	20230427	5.39	N	058730	500	99 억	561083	N	N	4	N	N
44	20230622	160945	57	100.00	KOSPI	기계	N	N	N	N	N	4800	-195	5	-3.90	2006071805	412907	29.68	4920	4975	4800	6490	3500	4995	4858.47	2.61	0	48096	5305	5150	5025	4870	4745	5087	4807	100	1495	500	3090	5	1	19396941	931	61.54	0.65	12	2.13	78.00	7356.00	6850	20220704	-29.93	4225	20230427	13.61	5240	-8.40	20230620	4225	13.61	20230427	6850	-29.93	20220704	4225	13.61	20230427	5.49	N	058730	500	99 억	506287	N	N	4	N	N
45	20230622	150553	57	100.00	KOSPI	기계	N	N	N	N	N	4820	-175	5	-3.50	1833504735	377015	27.10	4920	4975	4805	6490	3500	4995	4863.20	2.61	0	31723	5305	5150	5025	4870	4745	5087	4807	100	1495	500	3090	5	1	19396941	935	61.79	0.66	12	1.94	78.00	7356.00	6850	20220704	-29.64	4225	20230427	14.08	5240	-8.02	20230620	4225	14.08	20230427	6850	-29.64	20220704	4225	14.08	20230427	5.49	N	058730	500	99 억	506287	N	N	930	N	N
46	20230622	140354	57	100.00	KOSPI	기계	N	N	N	N	N	4850	-145	5	-2.90	1545235825	317293	22.81	4920	4975	4810	6490	3500	4995	4870.04	2.61	0	23228	5305	5150	5025	4870	4745	5087	4807	100	1495	500	3090	5	1	19396941	941	62.18	0.66	12	1.64	78.00	7356.00	6850	20220704	-29.20	4225	20230427	14.79	5240	-7.44	20230620	4225	14.79	20230427	6850	-29.20	20220704	4225	14.79	20230427	5.49	N	058730	500	99 억	506287	N	N	930	N	N
47	20230622	130643	57	100.00	KOSPI	기계	N	N	N	N	N	4845	-150	5	-3.00	1405441740	288419	20.73	4920	4975	4810	6490	3500	4995	4872.90	2.61	0	20616	5305	5150	5025	4870	4745	5087	4807	100	1495	500	3090	5	1	19396941	940	62.12	0.66	12	1.49	78.00	7356.00	6850	20220704	-29.27	4225	20230427	14.67	5240	-7.54	20230620	4225	14.67	20230427	6850	-29.27	20220704	4225	14.67	20230427	5.49	N	058730	500	99 억	506287	N	N	930	N	N
48	20230622	120216	57	100.00	KOSPI	기계	N	N	N	N	N	4875	-120	5	-2.40	1211710885	248437	17.86	4920	4975	4810	6490	3500	4995	4877.32	2.61	0	15078	5305	5150	5025	4870	4745	5087	4807	100	1495	500	3090	5	1	19396941	946	62.50	0.66	12	1.28	78.00	7356.00	6850	20220704	-28.83	4225	20230427	15.38	5240	-6.97	20230620	4225	15.38	20230427	6850	-28.83	20220704	4225	15.38	20230427	5.49	N	058730	500	99 억	506287	N	N	930	N	N
49	20230622	110920	57	100.00	KOSPI	기계	N	N	N	N	N	4925	-70	5	-1.40	977346090	200332	14.40	4920	4975	4810	6490	3500	4995	4878.61	2.61	0	3244	5305	5150	5025	4870	4745	5087	4807	100	1495	500	3090	5	1	19396941	955	63.14	0.67	12	1.03	78.00	7356.00	6850	20220704	-28.10	4225	20230427	16.57	5240	-6.01	20230620	4225	16.57	20230427	6850	-28.10	20220704	4225	16.57	20230427	5.49	N	058730	500	99 억	506287	N	N	930	N	N
50	20230622	100248	57	100.00	KOSPI	기계	N	N	N	N	N	4870	-125	5	-2.50	762753845	156544	11.25	4920	4975	4810	6490	3500	4995	4872.42	2.61	0	15	5305	5150	5025	4870	4745	5087	4807	100	1495	500	3090	5	1	19396941	945	62.44	0.66	12	0.81	78.00	7356.00	6850	20220704	-28.91	4225	20230427	15.27	5240	-7.06	20230620	4225	15.27	20230427	6850	-28.91	20220704	4225	15.27	20230427	5.49	N	058730	500	99 억	506287	N	N	930	N	N
51	20230622	090705	57	100.00	KOSPI	기계	N	N	N	N	N	4855	-140	5	-2.80	298149985	61014	4.39	4920	4975	4810	6490	3500	4995	4886.50	2.61	0	-2724	5305	5150	5025	4870	4745	5087	4807	100	1495	500	3090	5	1	19396941	942	62.24	0.66	12	0.31	78.00	7356.00	6850	20220704	-29.12	4225	20230427	14.91	5240	-7.35	20230620	4225	14.91	20230427	6850	-29.12	20220704	4225	14.91	20230427	5.49	N	058730	500	99 억	506287	N	N	930	N	N
52	20230621	161024	57	100.00	KOSPI	기계	N	N	N	N	N	4995	-35	5	-0.70	6938630245	1380640	63.02	5100	5180	4900	6530	3530	5030	5025.67	2.98	0	-70289	5383	5206	5063	4886	4743	5135	4815	100	1500	500	3110	5	1	19396941	969	64.04	0.68	12	7.12	78.00	7356.00	6850	20220704	-27.08	4225	20230427	18.22	5240	-4.68	20230620	4225	18.22	20230427	6850	-27.08	20220704	4225	18.22	20230427	4.83	N	058730	500	99 억	578539	N	N	930	N	N
53	20230621	150221	57	100.00	KOSPI	기계	N	N	N	N	N	4985	-45	5	-0.89	6699475830	1332591	60.83	5100	5180	4900	6530	3530	5030	5027.41	2.98	0	-72691	5383	5206	5063	4886	4743	5135	4815	100	1500	500	3110	5	1	19396941	967	63.91	0.68	12	6.87	78.00	7356.00	6850	20220704	-27.23	4225	20230427	17.99	5240	-4.87	20230620	4225	17.99	20230427	6850	-27.23	20220704	4225	17.99	20230427	4.83	N	058730	500	99 억	578539	N	N	2	N	N
54	20230621	140735	57	100.00	KOSPI	기계	N	N	N	N	N	5010	-20	5	-0.40	6386757190	1270090	57.98	5100	5180	4900	6530	3530	5030	5028.59	2.98	0	-73088	5383	5206	5063	4886	4743	5135	4815	100	1500	500	3110	10	1	19396941	972	64.23	0.68	12	6.55	78.00	7356.00	6850	20220704	-26.86	4225	20230427	18.58	5240	-4.39	20230620	4225	18.58	20230427	6850	-26.86	20220704	4225	18.58	20230427	4.83	N	058730	500	99 억	578539	N	N	2	N	N
55	20230621	130131	57	100.00	KOSPI	기계	N	N	N	N	N	5070	40	2	0.80	5687832770	1131063	51.63	5100	5180	4900	6530	3530	5030	5028.75	2.98	0	-84841	5383	5206	5063	4886	4743	5135	4815	100	1500	500	3110	10	1	19396941	983	65.00	0.69	12	5.83	78.00	7356.00	6850	20220704	-25.99	4225	20230427	20.00	5240	-3.24	20230620	4225	20.00	20230427	6850	-25.99	20220704	4225	20.00	20230427	4.83	N	058730	500	99 억	578539	N	N	2	N	N
56	20230621	120742	57	100.00	KOSPI	기계	N	N	N	N	N	4980	-50	5	-0.99	2488452605	501495	22.89	5100	5100	4900	6530	3530	5030	4962.07	2.98	0	-22803	5383	5206	5063	4886	4743	5135	4815	100	1500	500	3110	5	1	19396941	966	63.85	0.68	12	2.59	78.00	7356.00	6850	20220704	-27.30	4225	20230427	17.87	5240	-4.96	20230620	4225	17.87	20230427	6850	-27.30	20220704	4225	17.87	20230427	4.83	N	058730	500	99 억	578539	N	N	2	N	N
57	20230621	110901	57	100.00	KOSPI	기계	N	N	N	N	N	4985	-45	5	-0.89	2126244360	428911	19.58	5100	5100	4900	6530	3530	5030	4957.31	2.98	0	-42950	5383	5206	5063	4886	4743	5135	4815	100	1500	500	3110	5	1	19396941	967	63.91	0.68	12	2.21	78.00	7356.00	6850	20220704	-27.23	4225	20230427	17.99	5240	-4.87	20230620	4225	17.99	20230427	6850	-27.23	20220704	4225	17.99	20230427	4.83	N	058730	500	99 억	578539	N	N	2	N	N
58	20230621	100316	57	100.00	KOSPI	기계	N	N	N	N	N	4925	-105	5	-2.09	1487736425	300426	13.71	5100	5100	4900	6530	3530	5030	4952.09	2.98	0	-38944	5383	5206	5063	4886	4743	5135	4815	100	1500	500	3110	5	1	19396941	955	63.14	0.67	12	1.55	78.00	7356.00	6850	20220704	-28.10	4225	20230427	16.57	5240	-6.01	20230620	4225	16.57	20230427	6850	-28.10	20220704	4225	16.57	20230427	4.83	N	058730	500	99 억	578539	N	N	2	N	N
59	20230621	090343	57	100.00	KOSPI	기계	N	N	N	N	N	4960	-70	5	-1.39	488962165	97722	4.46	5100	5100	4915	6530	3530	5030	5003.60	2.98	0	-42351	5383	5206	5063	4886	4743	5135	4815	100	1500	500	3110	5	1	19396941	962	63.59	0.67	12	0.50	78.00	7356.00	6850	20220704	-27.59	4225	20230427	17.40	5240	-5.34	20230620	4225	17.40	20230427	6850	-27.59	20220704	4225	17.40	20230427	4.83	N	058730	500	99 억	578539	N	N	2	N	N
60	20230620	160227	57	100.00	KOSPI	기계	N	N	N	N	N	5030	70	2	1.41	11057005025	2181221	39.72	5060	5240	4920	6440	3475	4960	5069.19	3.25	0	-54023	5476	5217	4921	4662	4366	5347	4792	100	1482	500	3070	10	1	19396941	976	64.49	0.68	12	11.25	78.00	7356.00	6850	20220704	-26.57	4225	20230427	19.05	5240	-4.01	20230620	4225	19.05	20230427	6850	-26.57	20220704	4225	19.05	20230427	4.82	N	058730	500	99 억	629705	N	N	2	N	N
61	20230620	150218	57	100.00	KOSPI	기계	N	N	N	N	N	5000	40	2	0.81	10728309660	2115590	38.52	5060	5240	4920	6440	3475	4960	5071.07	3.25	0	-42537	5476	5217	4921	4662	4366	5347	4792	100	1482	500	3070	10	1	19396941	970	64.10	0.68	12	10.91	78.00	7356.00	6850	20220704	-27.01	4225	20230427	18.34	5240	-4.58	20230620	4225	18.34	20230427	6850	-27.01	20220704	4225	18.34	20230427	4.82	N	058730	500	99 억	629705	N	N	3	N	N
62	20230620	140135	57	100.00	KOSPI	기계	N	N	N	N	N	4940	-20	5	-0.40	10202726075	2009698	36.59	5060	5240	4935	6440	3475	4960	5076.75	3.25	0	-48181	5476	5217	4921	4662	4366	5347	4792	100	1482	500	3070	5	1	19396941	958	63.33	0.67	12	10.36	78.00	7356.00	6850	20220704	-27.88	4225	20230427	16.92	5240	-5.73	20230620	4225	16.92	20230427	6850	-27.88	20220704	4225	16.92	20230427	4.82	N	058730	500	99 억	629705	N	N	3	N	N
63	20230620	130930	57	100.00	KOSPI	기계	N	N	N	N	N	4945	-15	5	-0.30	10012630850	1971308	35.89	5060	5240	4935	6440	3475	4960	5079.18	3.25	0	-40186	5476	5217	4921	4662	4366	5347	4792	100	1482	500	3070	5	1	19396941	959	63.40	0.67	12	10.16	78.00	7356.00	6850	20220704	-27.81	4225	20230427	17.04	5240	-5.63	20230620	4225	17.04	20230427	6850	-27.81	20220704	4225	17.04	20230427	4.82	N	058730	500	99 억	629705	N	N	3	N	N
64	20230620	120615	57	100.00	KOSPI	기계	N	N	N	N	N	4970	10	2	0.20	9749495225	1918198	34.93	5060	5240	4935	6440	3475	4960	5082.63	3.25	0	-39827	5476	5217	4921	4662	4366	5347	4792	100	1482	500	3070	5	1	19396941	964	63.72	0.68	12	9.89	78.00	7356.00	6850	20220704	-27.45	4225	20230427	17.63	5240	-5.15	20230620	4225	17.63	20230427	6850	-27.45	20220704	4225	17.63	20230427	4.82	N	058730	500	99 억	629705	N	N	3	N	N
65	20230620	111008	57	100.00	KOSPI	기계	N	N	N	N	N	4965	5	2	0.10	9341114980	1835885	33.43	5060	5240	4950	6440	3475	4960	5088.07	3.25	0	-61662	5476	5217	4921	4662	4366	5347	4792	100	1482	500	3070	5	1	19396941	963	63.65	0.67	12	9.46	78.00	7356.00	6850	20220704	-27.52	4225	20230427	17.51	5240	-5.25	20230620	4225	17.51	20230427	6850	-27.52	20220704	4225	17.51	20230427	4.82	N	058730	500	99 억	629705	N	N	3	N	N
66	20230620	100527	57	100.00	KOSPI	기계	N	N	N	N	N	5040	80	2	1.61	8157483960	1598651	29.11	5060	5240	4990	6440	3475	4960	5102.73	3.25	0	-131679	5476	5217	4921	4662	4366	5347	4792	100	1482	500	3070	10	1	19396941	978	64.62	0.69	12	8.24	78.00	7356.00	6850	20220704	-26.42	4225	20230427	19.29	5240	-3.82	20230620	4225	19.29	20230427	6850	-26.42	20220704	4225	19.29	20230427	4.82	N	058730	500	99 억	629705	N	N	3	N	N
67	20230620	090932	57	100.00	KOSPI	기계	N	N	N	N	N	5100	140	2	2.82	2344456915	464188	8.45	5060	5110	4990	6440	3475	4960	5050.66	3.25	0	-3988	5476	5217	4921	4662	4366	5347	4792	100	1482	500	3070	10	1	19396941	989	65.38	0.69	12	2.39	78.00	7356.00	6850	20220704	-25.55	4225	20230427	20.71	5180	-1.54	20230619	4225	20.71	20230427	6850	-25.55	20220704	4225	20.71	20230427	4.82	N	058730	500	99 억	629705	N	N	3	N	N
68	20230619	160426	57	100.00	KOSPI	기계	N	N	N	N	N	4960	405	2	8.89	27200444155	5470293	1963.37	4635	5180	4625	5920	3190	4555	4972.39	3.24	0	18041	4861	4707	4596	4442	4331	4785	4520	100	1365	500	2820	5	1	19396941	962	63.59	0.67	12	28.20	78.00	7356.00	6850	20220704	-27.59	4225	20230427	17.40	5180	-4.25	20230619	4225	17.40	20230427	6850	-27.59	20220704	4225	17.40	20230427	4.87	N	058730	500	99 억	628274	N	N	3	N	N
69	20230619	150637	57	100.00	KOSPI	기계	N	N	N	N	N	4960	405	2	8.89	26839177265	5397261	1937.15	4635	5180	4625	5920	3190	4555	4972.74	3.24	0	11360	4861	4707	4596	4442	4331	4785	4520	100	1365	500	2820	5	1	19396941	962	63.59	0.67	12	27.83	78.00	7356.00	6850	20220704	-27.59	4225	20230427	17.40	5180	-4.25	20230619	4225	17.40	20230427	6850	-27.59	20220704	4225	17.40	20230427	4.87	N	058730	500	99 억	628274	N	N	0	N	N
70	20230619	140455	57	100.00	KOSPI	기계	N	N	N	N	N	5020	465	2	10.21	25400900045	5106897	1832.94	4635	5180	4625	5920	3190	4555	4973.84	3.24	0	-64860	4861	4707	4596	4442	4331	4785	4520	100	1365	500	2820	10	1	19396941	974	64.36	0.68	12	26.33	78.00	7356.00	6850	20220704	-26.72	4225	20230427	18.82	5180	-3.09	20230619	4225	18.82	20230427	6850	-26.72	20220704	4225	18.82	20230427	4.87	N	058730	500	99 억	628274	N	N	0	N	N
71	20230619	130808	57	100.00	KOSPI	기계	N	N	N	N	N	4950	395	2	8.67	22961266290	4619958	1658.17	4635	5180	4625	5920	3190	4555	4970.02	3.24	0	-77039	4861	4707	4596	4442	4331	4785	4520	100	1365	500	2820	5	1	19396941	960	63.46	0.67	12	23.82	78.00	7356.00	6850	20220704	-27.74	4225	20230427	17.16	5180	-4.44	20230619	4225	17.16	20230427	6850	-27.74	20220704	4225	17.16	20230427	4.87	N	058730	500	99 억	628274	N	N	0	N	N
72	20230619	120547	57	100.00	KOSPI	기계	N	N	N	N	N	4925	370	2	8.12	18926039675	3813791	1368.82	4635	5180	4625	5920	3190	4555	4962.53	3.24	0	-45256	4861	4707	4596	4442	4331	4785	4520	100	1365	500	2820	5	1	19396941	955	63.14	0.67	12	19.66	78.00	7356.00	6850	20220704	-28.10	4225	20230427	16.57	5180	-4.92	20230619	4225	16.57	20230427	6850	-28.10	20220704	4225	16.57	20230427	4.87	N	058730	500	99 억	628274	N	N	0	N	N
73	20230619	110820	57	100.00	KOSPI	기계	N	N	N	N	N	5000	445	2	9.77	14043174880	2830792	1016.01	4635	5180	4625	5920	3190	4555	4960.86	3.24	0	-113021	4861	4707	4596	4442	4331	4785	4520	100	1365	500	2820	10	1	19396941	970	64.10	0.68	12	14.59	78.00	7356.00	6850	20220704	-27.01	4225	20230427	18.34	5180	-3.47	20230619	4225	18.34	20230427	6850	-27.01	20220704	4225	18.34	20230427	4.87	N	058730	500	99 억	628274	N	N	0	N	N
74	20230619	100624	57	100.00	KOSPI	기계	N	N	N	N	N	4785	230	2	5.05	2029918480	428066	153.64	4635	4815	4625	5920	3190	4555	4742.07	3.24	0	10269	4861	4707	4596	4442	4331	4785	4520	100	1365	500	2820	5	1	19396941	928	61.35	0.65	12	2.21	78.00	7356.00	6850	20220704	-30.15	4225	20230427	13.25	5130	-6.73	20230113	4225	13.25	20230427	6850	-30.15	20220704	4225	13.25	20230427	4.87	N	058730	500	99 억	628274	N	N	0	N	N
75	20230619	090529	57	100.00	KOSPI	기계	N	N	N	N	N	4685	130	2	2.85	255931305	54999	19.74	4635	4690	4625	5920	3190	4555	4653.38	3.24	0	10639	4861	4707	4596	4442	4331	4785	4520	100	1365	500	2820	5	1	19396941	909	60.06	0.64	12	0.28	78.00	7356.00	6850	20220704	-31.61	4225	20230427	10.89	5130	-8.67	20230113	4225	10.89	20230427	6850	-31.61	20220704	4225	10.89	20230427	4.87	N	058730	500	99 억	628274	N	N	0	N	N
76	20230616	160551	57	100.00	KOSPI	기계	N	N	N	N	N	4555	75	2	1.67	1241005715	270705	419.11	4500	4750	4485	5820	3140	4480	4584.52	3.11	0	16235	4563	4521	4458	4416	4353	4542	4437	100	1340	500	2770	5	1	19396941	884	58.40	0.62	12	1.40	78.00	7356.00	6850	20220704	-33.50	4225	20230427	7.81	5130	-11.21	20230113	4225	7.81	20230427	6850	-33.50	20220704	4225	7.81	20230427	4.71	N	058730	500	99 억	602597	N	N	0	N	N
77	20230616	150540	57	100.00	KOSPI	기계	N	N	N	N	N	4580	100	2	2.23	1134846940	247476	383.14	4500	4750	4485	5820	3140	4480	4585.68	3.11	0	12264	4563	4521	4458	4416	4353	4542	4437	100	1340	500	2770	5	1	19396941	888	58.72	0.62	12	1.28	78.00	7356.00	6850	20220704	-33.14	4225	20230427	8.40	5130	-10.72	20230113	4225	8.40	20230427	6850	-33.14	20220704	4225	8.40	20230427	4.71	N	058730	500	99 억	602597	N	N	0	N	N
78	20230616	141009	57	100.00	KOSPI	기계	N	N	N	N	N	4535	55	2	1.23	285126025	63000	97.54	4500	4565	4485	5820	3140	4480	4525.81	3.11	0	13078	4563	4521	4458	4416	4353	4542	4437	100	1340	500	2770	5	1	19396941	880	58.14	0.62	12	0.32	78.00	7356.00	6850	20220704	-33.80	4225	20230427	7.34	5130	-11.60	20230113	4225	7.34	20230427	6850	-33.80	20220704	4225	7.34	20230427	4.71	N	058730	500	99 억	602597	N	N	0	N	N
79	20230616	130306	57	100.00	KOSPI	기계	N	N	N	N	N	4555	75	2	1.67	239822350	53019	82.08	4500	4565	4485	5820	3140	4480	4523.33	3.11	0	12128	4563	4521	4458	4416	4353	4542	4437	100	1340	500	2770	5	1	19396941	884	58.40	0.62	12	0.27	78.00	7356.00	6850	20220704	-33.50	4225	20230427	7.81	5130	-11.21	20230113	4225	7.81	20230427	6850	-33.50	20220704	4225	7.81	20230427	4.71	N	058730	500	99 억	602597	N	N	0	N	N
80	20230616	120540	57	100.00	KOSPI	기계	N	N	N	N	N	4525	45	2	1.00	186390285	41266	63.89	4500	4545	4485	5820	3140	4480	4516.80	3.11	0	9265	4563	4521	4458	4416	4353	4542	4437	100	1340	500	2770	5	1	19396941	878	58.01	0.62	12	0.21	78.00	7356.00	6850	20220704	-33.94	4225	20230427	7.10	5130	-11.79	20230113	4225	7.10	20230427	6850	-33.94	20220704	4225	7.10	20230427	4.71	N	058730	500	99 억	602597	N	N	0	N	N
81	20230616	110544	57	100.00	KOSPI	기계	N	N	N	N	N	4535	55	2	1.23	168195325	37251	57.67	4500	4545	4485	5820	3140	4480	4515.19	3.11	0	9362	4563	4521	4458	4416	4353	4542	4437	100	1340	500	2770	5	1	19396941	880	58.14	0.62	12	0.19	78.00	7356.00	6850	20220704	-33.80	4225	20230427	7.34	5130	-11.60	20230113	4225	7.34	20230427	6850	-33.80	20220704	4225	7.34	20230427	4.71	N	058730	500	99 억	602597	N	N	0	N	N
82	20230616	100650	57	100.00	KOSPI	기계	N	N	N	N	N	4525	45	2	1.00	99669460	22121	34.25	4500	4530	4485	5820	3140	4480	4505.65	3.11	0	6124	4563	4521	4458	4416	4353	4542	4437	100	1340	500	2770	5	1	19396941	878	58.01	0.62	12	0.11	78.00	7356.00	6850	20220704	-33.94	4225	20230427	7.10	5130	-11.79	20230113	4225	7.10	20230427	6850	-33.94	20220704	4225	7.10	20230427	4.71	N	058730	500	99 억	602597	N	N	0	N	N
83	20230616	090950	57	100.00	KOSPI	기계	N	N	N	N	N	4510	30	2	0.67	11133545	2473	3.83	4500	4520	4485	5820	3140	4480	4502.04	3.11	0	447	4563	4521	4458	4416	4353	4542	4437	100	1340	500	2770	5	1	19396941	875	57.82	0.61	12	0.01	78.00	7356.00	6850	20220704	-34.16	4225	20230427	6.75	5130	-12.09	20230113	4225	6.75	20230427	6850	-34.16	20220704	4225	6.75	20230427	4.71	N	058730	500	99 억	602597	N	N	0	N	N
84	20230615	150434	57	100.00	KOSPI	기계	N	N	N	N	N	4460	45	2	1.02	265455075	59704	36.87	4395	4500	4395	5730	3095	4415	4446.19	3.09	0	2064	4615	4515	4450	4350	4285	4482	4317	100	1317	500	2730	5	1	19396941	865	57.18	0.61	12	0.31	78.00	7356.00	6850	20220704	-34.89	4225	20230427	5.56	5130	-13.06	20230113	4225	5.56	20230427	6850	-34.89	20220704	4225	5.56	20230427	4.70	N	058730	500	99 억	598640	N	N	0	N	N
85	20230615	140112	57	100.00	KOSPI	기계	N	N	N	N	N	4455	40	2	0.91	235765910	53032	32.75	4395	4500	4395	5730	3095	4415	4445.73	3.09	0	1115	4615	4515	4450	4350	4285	4482	4317	100	1317	500	2730	5	1	19396941	864	57.12	0.61	12	0.27	78.00	7356.00	6850	20220704	-34.96	4225	20230427	5.44	5130	-13.16	20230113	4225	5.44	20230427	6850	-34.96	20220704	4225	5.44	20230427	4.70	N	058730	500	99 억	598640	N	N	0	N	N
86	20230615	131101	57	100.00	KOSPI	기계	N	N	N	N	N	4455	40	2	0.91	199830295	44966	27.77	4395	4500	4395	5730	3095	4415	4444.03	3.09	0	649	4615	4515	4450	4350	4285	4482	4317	100	1317	500	2730	5	1	19396941	864	57.12	0.61	12	0.23	78.00	7356.00	6850	20220704	-34.96	4225	20230427	5.44	5130	-13.16	20230113	4225	5.44	20230427	6850	-34.96	20220704	4225	5.44	20230427	4.70	N	058730	500	99 억	598640	N	N	0	N	N
87	20230615	120720	57	100.00	KOSPI	기계	N	N	N	N	N	4425	10	2	0.23	186727315	42027	25.95	4395	4500	4395	5730	3095	4415	4443.03	3.09	0	571	4615	4515	4450	4350	4285	4482	4317	100	1317	500	2730	5	1	19396941	858	56.73	0.60	12	0.22	78.00	7356.00	6850	20220704	-35.40	4225	20230427	4.73	5130	-13.74	20230113	4225	4.73	20230427	6850	-35.40	20220704	4225	4.73	20230427	4.70	N	058730	500	99 억	598640	N	N	0	N	N
88	20230615	111006	57	100.00	KOSPI	기계	N	N	N	N	N	4420	5	2	0.11	142305285	31964	19.74	4395	4500	4395	5730	3095	4415	4452.05	3.09	0	227	4615	4515	4450	4350	4285	4482	4317	100	1317	500	2730	5	1	19396941	857	56.67	0.60	12	0.16	78.00	7356.00	6850	20220704	-35.47	4225	20230427	4.62	5130	-13.84	20230113	4225	4.62	20230427	6850	-35.47	20220704	4225	4.62	20230427	4.70	N	058730	500	99 억	598640	N	N	0	N	N
89	20230611	184553	57	100.00	KOSPI	기계	N	N	N	N	N	4515	-80	5	-1.74	437424130	95756	119.32	4585	4630	4515	5970	3220	4595	4568.70	3.17	-3578	-1421	4658	4626	4588	4556	4518	4607	4537	100	1375	500	2840	5	1	19396941	876	57.88	0.61	12	0.49	78.00	7356.00	6850	20220704	-34.09	4225	20230427	6.86	5130	-11.99	20230113	4225	6.86	20230427	6850	-34.09	20220704	4225	6.86	20230427	4.64	N	058730	500	99 억	615781	N	N	1	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History