KissMeData/000490/price/prices-20230601.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160107	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12360	290	2	2.40	1682887200	137193	100.98	12070	12370	12040	15690	8450	12070	12266.44	5.49	0	40984	12523	12296	12173	11946	11823	12235	11885	239	3620	1000	8930	10	1	23932354	2958	7.94	0.90	12	0.57	1557.00	13722.00	13950	20230106	-11.40	9260	20220930	33.48	13950	-11.40	20230106	10540	17.27	20230428	13950	-11.40	20230106	9260	33.48	20220930	2.95	N	000490	1000	239 억	1314786	N	N	443	N	N
3	20230630	150106	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12300	230	2	1.91	1386852780	113172	83.30	12070	12370	12040	15690	8450	12070	12254.38	5.49	0	30466	12523	12296	12173	11946	11823	12235	11885	239	3620	1000	8930	10	1	23932354	2944	7.90	0.90	12	0.47	1557.00	13722.00	13950	20230106	-11.83	9260	20220930	32.83	13950	-11.83	20230106	10540	16.70	20230428	13950	-11.83	20230106	9260	32.83	20220930	2.95	N	000490	1000	239 억	1314786	N	N	443	N	N
4	20230630	140107	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12270	200	2	1.66	1068064230	87250	64.22	12070	12370	12040	15690	8450	12070	12241.42	5.49	0	17479	12523	12296	12173	11946	11823	12235	11885	239	3620	1000	8930	10	1	23932354	2936	7.88	0.89	12	0.36	1557.00	13722.00	13950	20230106	-12.04	9260	20220930	32.51	13950	-12.04	20230106	10540	16.41	20230428	13950	-12.04	20230106	9260	32.51	20220930	2.95	N	000490	1000	239 억	1314786	N	N	443	N	N
5	20230630	130107	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12320	250	2	2.07	904271300	73903	54.40	12070	12370	12040	15690	8450	12070	12235.92	5.49	0	15918	12523	12296	12173	11946	11823	12235	11885	239	3620	1000	8930	10	1	23932354	2948	7.91	0.90	12	0.31	1557.00	13722.00	13950	20230106	-11.68	9260	20220930	33.05	13950	-11.68	20230106	10540	16.89	20230428	13950	-11.68	20230106	9260	33.05	20220930	2.95	N	000490	1000	239 억	1314786	N	N	443	N	N
6	20230630	120107	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12260	190	2	1.57	835977190	68347	50.31	12070	12370	12040	15690	8450	12070	12231.37	5.49	0	14561	12523	12296	12173	11946	11823	12235	11885	239	3620	1000	8930	10	1	23932354	2934	7.87	0.89	12	0.29	1557.00	13722.00	13950	20230106	-12.11	9260	20220930	32.40	13950	-12.11	20230106	10540	16.32	20230428	13950	-12.11	20230106	9260	32.40	20220930	2.95	N	000490	1000	239 억	1314786	N	N	443	N	N
7	20230630	110107	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12270	200	2	1.66	579621510	47514	34.97	12070	12280	12040	15690	8450	12070	12198.96	5.49	0	15376	12523	12296	12173	11946	11823	12235	11885	239	3620	1000	8930	10	1	23932354	2936	7.88	0.89	12	0.20	1557.00	13722.00	13950	20230106	-12.04	9260	20220930	32.51	13950	-12.04	20230106	10540	16.41	20230428	13950	-12.04	20230106	9260	32.51	20220930	2.95	N	000490	1000	239 억	1314786	N	N	443	N	N
8	20230630	100107	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12260	190	2	1.57	321654980	26458	19.47	12070	12270	12040	15690	8450	12070	12157.19	5.49	0	8028	12523	12296	12173	11946	11823	12235	11885	239	3620	1000	8930	10	1	23932354	2934	7.87	0.89	12	0.11	1557.00	13722.00	13950	20230106	-12.11	9260	20220930	32.40	13950	-12.11	20230106	10540	16.32	20230428	13950	-12.11	20230106	9260	32.40	20220930	2.95	N	000490	1000	239 억	1314786	N	N	443	N	N
9	20230630	090108	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12230	160	2	1.33	32431610	2675	1.97	12070	12250	12070	15690	8450	12070	12123.97	5.49	0	-3	12523	12296	12173	11946	11823	12235	11885	239	3620	1000	8930	10	1	23932354	2927	7.85	0.89	12	0.01	1557.00	13722.00	13950	20230106	-12.33	9260	20220930	32.07	13950	-12.33	20230106	10540	16.03	20230428	13950	-12.33	20230106	9260	32.07	20220930	2.95	N	000490	1000	239 억	1314786	N	N	443	N	N
10	20230629	160107	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12070	-230	5	-1.87	1647946080	135674	77.76	12320	12400	12050	15990	8610	12300	12146.42	5.61	0	-25063	12653	12476	12363	12186	12073	12445	12155	239	3690	1000	9100	10	1	23932354	2889	7.75	0.88	12	0.57	1557.00	13722.00	13950	20230106	-13.48	9260	20220930	30.35	13950	-13.48	20230106	10540	14.52	20230428	13950	-13.48	20230106	9260	30.35	20220930	2.85	N	000490	1000	239 억	1341466	N	N	443	N	N
11	20230629	150107	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12110	-190	5	-1.54	1460450900	120161	68.87	12320	12400	12060	15990	8610	12300	12153.93	5.61	0	-26694	12653	12476	12363	12186	12073	12445	12155	239	3690	1000	9100	10	1	23932354	2898	7.78	0.88	12	0.50	1557.00	13722.00	13950	20230106	-13.19	9260	20220930	30.78	13950	-13.19	20230106	10540	14.90	20230428	13950	-13.19	20230106	9260	30.78	20220930	2.85	N	000490	1000	239 억	1341466	N	N	139	N	N
12	20230629	140107	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12070	-230	5	-1.87	1342857580	110447	63.30	12320	12400	12060	15990	8610	12300	12158.19	5.61	0	-24171	12653	12476	12363	12186	12073	12445	12155	239	3690	1000	9100	10	1	23932354	2889	7.75	0.88	12	0.46	1557.00	13722.00	13950	20230106	-13.48	9260	20220930	30.35	13950	-13.48	20230106	10540	14.52	20230428	13950	-13.48	20230106	9260	30.35	20220930	2.85	N	000490	1000	239 억	1341466	N	N	139	N	N
13	20230629	130107	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12080	-220	5	-1.79	1187463350	97578	55.93	12320	12400	12060	15990	8610	12300	12169.17	5.61	0	-21673	12653	12476	12363	12186	12073	12445	12155	239	3690	1000	9100	10	1	23932354	2891	7.76	0.88	12	0.41	1557.00	13722.00	13950	20230106	-13.41	9260	20220930	30.45	13950	-13.41	20230106	10540	14.61	20230428	13950	-13.41	20230106	9260	30.45	20220930	2.85	N	000490	1000	239 억	1341466	N	N	139	N	N
14	20230629	120107	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12090	-210	5	-1.71	1071637370	87995	50.43	12320	12400	12070	15990	8610	12300	12178.17	5.61	0	-21016	12653	12476	12363	12186	12073	12445	12155	239	3690	1000	9100	10	1	23932354	2893	7.76	0.88	12	0.37	1557.00	13722.00	13950	20230106	-13.33	9260	20220930	30.56	13950	-13.33	20230106	10540	14.71	20230428	13950	-13.33	20230106	9260	30.56	20220930	2.85	N	000490	1000	239 억	1341466	N	N	139	N	N
15	20230629	110107	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12180	-120	5	-0.98	732333350	59970	34.37	12320	12400	12130	15990	8610	12300	12211.43	5.61	0	-15728	12653	12476	12363	12186	12073	12445	12155	239	3690	1000	9100	10	1	23932354	2915	7.82	0.89	12	0.25	1557.00	13722.00	13950	20230106	-12.69	9260	20220930	31.53	13950	-12.69	20230106	10540	15.56	20230428	13950	-12.69	20230106	9260	31.53	20220930	2.85	N	000490	1000	239 억	1341466	N	N	139	N	N
16	20230629	100106	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12250	-50	5	-0.41	504838120	41318	23.68	12320	12400	12130	15990	8610	12300	12218.05	5.61	0	-6143	12653	12476	12363	12186	12073	12445	12155	239	3690	1000	9100	10	1	23932354	2932	7.87	0.89	12	0.17	1557.00	13722.00	13950	20230106	-12.19	9260	20220930	32.29	13950	-12.19	20230106	10540	16.22	20230428	13950	-12.19	20230106	9260	32.29	20220930	2.85	N	000490	1000	239 억	1341466	N	N	139	N	N
17	20230629	090106	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12400	100	2	0.81	14490620	1172	0.67	12320	12400	12320	15990	8610	12300	12373.91	5.61	0	-572	12653	12476	12363	12186	12073	12445	12155	239	3690	1000	9100	10	1	23932354	2968	7.96	0.90	12	0.00	1557.00	13722.00	13950	20230106	-11.11	9260	20220930	33.91	13950	-11.11	20230106	10540	17.65	20230428	13950	-11.11	20230106	9260	33.91	20220930	2.85	N	000490	1000	239 억	1341466	N	N	139	N	N
18	20230628	160106	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12300	50	2	0.41	2159445970	174155	113.75	12300	12540	12250	15920	8580	12250	12399.59	5.67	0	-17849	12703	12476	12353	12126	12003	12415	12065	239	3670	1000	9060	10	1	23932354	2944	7.90	0.90	12	0.73	1557.00	13722.00	13950	20230106	-11.83	9260	20220930	32.83	13950	-11.83	20230106	10540	16.70	20230428	13950	-11.83	20230106	9260	32.83	20220930	2.94	N	000490	1000	239 억	1356615	N	N	139	N	N
19	20230628	150107	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12310	60	2	0.49	2028976180	163535	106.82	12300	12540	12250	15920	8580	12250	12406.98	5.67	0	-16241	12703	12476	12353	12126	12003	12415	12065	239	3670	1000	9060	10	1	23932354	2946	7.91	0.90	12	0.68	1557.00	13722.00	13950	20230106	-11.76	9260	20220930	32.94	13950	-11.76	20230106	10540	16.79	20230428	13950	-11.76	20230106	9260	32.94	20220930	2.94	N	000490	1000	239 억	1356615	N	N	386	N	N
20	20230628	140106	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12340	90	2	0.73	1798997800	144851	94.61	12300	12540	12250	15920	8580	12250	12419.64	5.67	0	-10121	12703	12476	12353	12126	12003	12415	12065	239	3670	1000	9060	10	1	23932354	2953	7.93	0.90	12	0.61	1557.00	13722.00	13950	20230106	-11.54	9260	20220930	33.26	13950	-11.54	20230106	10540	17.08	20230428	13950	-11.54	20230106	9260	33.26	20220930	2.94	N	000490	1000	239 억	1356615	N	N	386	N	N
21	20230628	130107	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12440	190	2	1.55	1454098850	116941	76.38	12300	12540	12250	15920	8580	12250	12434.47	5.67	0	1733	12703	12476	12353	12126	12003	12415	12065	239	3670	1000	9060	10	1	23932354	2977	7.99	0.91	12	0.49	1557.00	13722.00	13950	20230106	-10.82	9260	20220930	34.34	13950	-10.82	20230106	10540	18.03	20230428	13950	-10.82	20230106	9260	34.34	20220930	2.94	N	000490	1000	239 억	1356615	N	N	386	N	N
22	20230628	120105	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12470	220	2	1.80	1324237770	106502	69.56	12300	12540	12250	15920	8580	12250	12433.92	5.67	0	3369	12703	12476	12353	12126	12003	12415	12065	239	3670	1000	9060	10	1	23932354	2984	8.01	0.91	12	0.45	1557.00	13722.00	13950	20230106	-10.61	9260	20220930	34.67	13950	-10.61	20230106	10540	18.31	20230428	13950	-10.61	20230106	9260	34.67	20220930	2.94	N	000490	1000	239 억	1356615	N	N	386	N	N
23	20230628	110107	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12460	210	2	1.71	972318620	78325	51.16	12300	12540	12250	15920	8580	12250	12413.90	5.67	0	6670	12703	12476	12353	12126	12003	12415	12065	239	3670	1000	9060	10	1	23932354	2982	8.00	0.91	12	0.33	1557.00	13722.00	13950	20230106	-10.68	9260	20220930	34.56	13950	-10.68	20230106	10540	18.22	20230428	13950	-10.68	20230106	9260	34.56	20220930	2.94	N	000490	1000	239 억	1356615	N	N	386	N	N
24	20230628	100106	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12510	260	2	2.12	607551290	49051	32.04	12300	12510	12250	15920	8580	12250	12386.11	5.67	0	1301	12703	12476	12353	12126	12003	12415	12065	239	3670	1000	9060	10	1	23932354	2994	8.03	0.91	12	0.20	1557.00	13722.00	13950	20230106	-10.32	9260	20220930	35.10	13950	-10.32	20230106	10540	18.69	20230428	13950	-10.32	20230106	9260	35.10	20220930	2.94	N	000490	1000	239 억	1356615	N	N	386	N	N
25	20230628	090107	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12290	40	2	0.33	15903450	1293	0.84	12300	12300	12290	15920	8580	12250	12299.65	5.67	0	-324	12703	12476	12353	12126	12003	12415	12065	239	3670	1000	9060	10	1	23932354	2941	7.89	0.90	12	0.01	1557.00	13722.00	13950	20230106	-11.90	9260	20220930	32.72	13950	-11.90	20230106	10540	16.60	20230428	13950	-11.90	20230106	9260	32.72	20220930	2.94	N	000490	1000	239 억	1356615	N	N	386	N	N
26	20230627	160107	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12250	-280	5	-2.23	1881579780	152733	31.84	12540	12580	12230	16280	8780	12530	12318.85	5.96	0	-66346	13276	12902	12446	12072	11616	13090	12260	239	3750	1000	9270	10	1	23932354	2932	7.87	0.89	12	0.64	1557.00	13722.00	13950	20230106	-12.19	9260	20220930	32.29	13950	-12.19	20230106	10540	16.22	20230428	13950	-12.19	20230106	9260	32.29	20220930	2.89	N	000490	1000	239 억	1427067	N	N	386	N	N
27	20230627	150106	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12230	-300	5	-2.39	1751280490	142112	29.63	12540	12580	12230	16280	8780	12530	12322.51	5.96	0	-61972	13276	12902	12446	12072	11616	13090	12260	239	3750	1000	9270	10	1	23932354	2927	7.85	0.89	12	0.59	1557.00	13722.00	13950	20230106	-12.33	9260	20220930	32.07	13950	-12.33	20230106	10540	16.03	20230428	13950	-12.33	20230106	9260	32.07	20220930	2.89	N	000490	1000	239 억	1427067	N	N	75	N	N
28	20230627	140106	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12250	-280	5	-2.23	1499224400	121532	25.34	12540	12580	12250	16280	8780	12530	12335.25	5.96	0	-48839	13276	12902	12446	12072	11616	13090	12260	239	3750	1000	9270	10	1	23932354	2932	7.87	0.89	12	0.51	1557.00	13722.00	13950	20230106	-12.19	9260	20220930	32.29	13950	-12.19	20230106	10540	16.22	20230428	13950	-12.19	20230106	9260	32.29	20220930	2.89	N	000490	1000	239 억	1427067	N	N	75	N	N
29	20230627	130106	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12350	-180	5	-1.44	1277391230	103452	21.57	12540	12580	12260	16280	8780	12530	12346.79	5.96	0	-35564	13276	12902	12446	12072	11616	13090	12260	239	3750	1000	9270	10	1	23932354	2956	7.93	0.90	12	0.43	1557.00	13722.00	13950	20230106	-11.47	9260	20220930	33.37	13950	-11.47	20230106	10540	17.17	20230428	13950	-11.47	20230106	9260	33.37	20220930	2.89	N	000490	1000	239 억	1427067	N	N	75	N	N
30	20230627	120107	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12320	-210	5	-1.68	1158564690	93792	19.55	12540	12580	12260	16280	8780	12530	12351.54	5.96	0	-32384	13276	12902	12446	12072	11616	13090	12260	239	3750	1000	9270	10	1	23932354	2948	7.91	0.90	12	0.39	1557.00	13722.00	13950	20230106	-11.68	9260	20220930	33.05	13950	-11.68	20230106	10540	16.89	20230428	13950	-11.68	20230106	9260	33.05	20220930	2.89	N	000490	1000	239 억	1427067	N	N	75	N	N
31	20230627	110107	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12320	-210	5	-1.68	1024633200	82913	17.29	12540	12580	12260	16280	8780	12530	12356.89	5.96	0	-32070	13276	12902	12446	12072	11616	13090	12260	239	3750	1000	9270	10	1	23932354	2948	7.91	0.90	12	0.35	1557.00	13722.00	13950	20230106	-11.68	9260	20220930	33.05	13950	-11.68	20230106	10540	16.89	20230428	13950	-11.68	20230106	9260	33.05	20220930	2.89	N	000490	1000	239 억	1427067	N	N	75	N	N
32	20230627	100106	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12350	-180	5	-1.44	641539890	51785	10.80	12540	12580	12280	16280	8780	12530	12387.15	5.96	0	-21030	13276	12902	12446	12072	11616	13090	12260	239	3750	1000	9270	10	1	23932354	2956	7.93	0.90	12	0.22	1557.00	13722.00	13950	20230106	-11.47	9260	20220930	33.37	13950	-11.47	20230106	10540	17.17	20230428	13950	-11.47	20230106	9260	33.37	20220930	2.89	N	000490	1000	239 억	1427067	N	N	75	N	N
33	20230627	090107	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12550	20	2	0.16	33573670	2678	0.56	12540	12550	12500	16280	8780	12530	12538.42	5.96	0	-1345	13276	12902	12446	12072	11616	13090	12260	239	3750	1000	9270	10	1	23932354	3004	8.06	0.91	12	0.01	1557.00	13722.00	13950	20230106	-10.04	9260	20220930	35.53	13950	-10.04	20230106	10540	19.07	20230428	13950	-10.04	20230106	9260	35.53	20220930	2.89	N	000490	1000	239 억	1427067	N	N	75	N	N
34	20230626	160106	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12530	470	2	3.90	6003587350	478583	283.11	12060	12820	11990	15670	8450	12060	12544.85	5.30	0	151830	12640	12350	12190	11900	11740	12270	11820	239	3610	1000	8920	10	1	23932354	2999	8.05	0.91	12	2.00	1557.00	13722.00	13950	20230106	-10.18	9260	20220930	35.31	13950	-10.18	20230106	10540	18.88	20230428	13950	-10.18	20230106	9260	35.31	20220930	2.93	N	000490	1000	239 억	1269403	N	N	75	N	N
35	20230626	150107	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12500	440	2	3.65	5823070100	464150	274.57	12060	12820	11990	15670	8450	12060	12545.99	5.30	0	151874	12640	12350	12190	11900	11740	12270	11820	239	3610	1000	8920	10	1	23932354	2992	8.03	0.91	12	1.94	1557.00	13722.00	13950	20230106	-10.39	9260	20220930	34.99	13950	-10.39	20230106	10540	18.60	20230428	13950	-10.39	20230106	9260	34.99	20220930	2.93	N	000490	1000	239 억	1269403	N	N	0	N	N
36	20230626	140107	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12470	410	2	3.40	5437342380	433224	256.28	12060	12820	11990	15670	8450	12060	12551.23	5.30	0	151956	12640	12350	12190	11900	11740	12270	11820	239	3610	1000	8920	10	1	23932354	2984	8.01	0.91	12	1.81	1557.00	13722.00	13950	20230106	-10.61	9260	20220930	34.67	13950	-10.61	20230106	10540	18.31	20230428	13950	-10.61	20230106	9260	34.67	20220930	2.93	N	000490	1000	239 억	1269403	N	N	0	N	N
37	20230626	130107	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12620	560	2	4.64	4926420900	392568	232.23	12060	12820	11990	15670	8450	12060	12549.60	5.30	0	151001	12640	12350	12190	11900	11740	12270	11820	239	3610	1000	8920	10	1	23932354	3020	8.11	0.92	12	1.64	1557.00	13722.00	13950	20230106	-9.53	9260	20220930	36.29	13950	-9.53	20230106	10540	19.73	20230428	13950	-9.53	20230106	9260	36.29	20220930	2.93	N	000490	1000	239 억	1269403	N	N	0	N	N
38	20230626	120107	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12700	640	2	5.31	3917328670	312762	185.02	12060	12820	11990	15670	8450	12060	12525.41	5.30	0	113319	12640	12350	12190	11900	11740	12270	11820	239	3610	1000	8920	10	1	23932354	3039	8.16	0.93	12	1.31	1557.00	13722.00	13950	20230106	-8.96	9260	20220930	37.15	13950	-8.96	20230106	10540	20.49	20230428	13950	-8.96	20230106	9260	37.15	20220930	2.93	N	000490	1000	239 억	1269403	N	N	0	N	N
39	20230626	110106	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12400	340	2	2.82	1121665660	91681	54.23	12060	12410	11990	15670	8450	12060	12235.03	5.30	0	14190	12640	12350	12190	11900	11740	12270	11820	239	3610	1000	8920	10	1	23932354	2968	7.96	0.90	12	0.38	1557.00	13722.00	13950	20230106	-11.11	9260	20220930	33.91	13950	-11.11	20230106	10540	17.65	20230428	13950	-11.11	20230106	9260	33.91	20220930	2.93	N	000490	1000	239 억	1269403	N	N	0	N	N
40	20230626	100107	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12230	170	2	1.41	488432570	40362	23.88	12060	12300	11990	15670	8450	12060	12101.62	5.30	0	-4736	12640	12350	12190	11900	11740	12270	11820	239	3610	1000	8920	10	1	23932354	2927	7.85	0.89	12	0.17	1557.00	13722.00	13950	20230106	-12.33	9260	20220930	32.07	13950	-12.33	20230106	10540	16.03	20230428	13950	-12.33	20230106	9260	32.07	20220930	2.93	N	000490	1000	239 억	1269403	N	N	0	N	N
41	20230626	090106	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12030	-30	5	-0.25	33546690	2783	1.65	12060	12060	12030	15670	8450	12060	12053.42	5.30	0	-1475	12640	12350	12190	11900	11740	12270	11820	239	3610	1000	8920	10	1	23932354	2879	7.73	0.88	12	0.01	1557.00	13722.00	13950	20230106	-13.76	9260	20220930	29.91	13950	-13.76	20230106	10540	14.14	20230428	13950	-13.76	20230106	9260	29.91	20220930	2.93	N	000490	1000	239 억	1269403	N	N	0	N	N
42	20230623	150106	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12070	-270	5	-2.19	1942187990	159662	55.42	12340	12480	12030	16040	8640	12340	12164.37	5.48	0	-40890	12813	12576	12303	12066	11793	12695	12185	239	3700	1000	9130	10	1	23932354	2889	7.75	0.88	12	0.67	1557.00	13722.00	13950	20230106	-13.48	9260	20220930	30.35	13950	-13.48	20230106	10540	14.52	20230428	13950	-13.48	20230106	9260	30.35	20220930	2.91	N	000490	1000	239 억	1312638	N	N	31	N	N
43	20230623	140105	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12090	-250	5	-2.03	1629725500	133771	46.44	12340	12480	12070	16040	8640	12340	12182.95	5.48	0	-42889	12813	12576	12303	12066	11793	12695	12185	239	3700	1000	9130	10	1	23932354	2893	7.76	0.88	12	0.56	1557.00	13722.00	13950	20230106	-13.33	9260	20220930	30.56	13950	-13.33	20230106	10540	14.71	20230428	13950	-13.33	20230106	9260	30.56	20220930	2.91	N	000490	1000	239 억	1312638	N	N	31	N	N
44	20230622	160446	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12340	230	2	1.90	3556916420	286957	198.81	12150	12540	12030	15740	8480	12110	12396.04	5.42	0	12700	12443	12276	12193	12026	11943	12235	11985	239	3630	1000	8960	10	1	23932354	2953	7.93	0.90	12	1.20	1557.00	13722.00	13950	20230106	-11.54	9260	20220930	33.26	13950	-11.54	20230106	10540	17.08	20230428	13950	-11.54	20230106	9260	33.26	20220930	3.01	N	000490	1000	239 억	1298197	N	N	31	N	N
45	20230622	150152	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12350	240	2	1.98	3359392020	270965	187.73	12150	12540	12030	15740	8480	12110	12398.09	5.42	0	15305	12443	12276	12193	12026	11943	12235	11985	239	3630	1000	8960	10	1	23932354	2956	7.93	0.90	12	1.13	1557.00	13722.00	13950	20230106	-11.47	9260	20220930	33.37	13950	-11.47	20230106	10540	17.17	20230428	13950	-11.47	20230106	9260	33.37	20220930	3.01	N	000490	1000	239 억	1298197	N	N	422	N	N
46	20230622	140137	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12410	300	2	2.48	3066525680	247226	171.28	12150	12540	12030	15740	8480	12110	12403.97	5.42	0	15634	12443	12276	12193	12026	11943	12235	11985	239	3630	1000	8960	10	1	23932354	2970	7.97	0.90	12	1.03	1557.00	13722.00	13950	20230106	-11.04	9260	20220930	34.02	13950	-11.04	20230106	10540	17.74	20230428	13950	-11.04	20230106	9260	34.02	20220930	3.01	N	000490	1000	239 억	1298197	N	N	422	N	N
47	20230622	131011	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12390	280	2	2.31	2707140370	218306	151.25	12150	12540	12030	15740	8480	12110	12400.94	5.42	0	21656	12443	12276	12193	12026	11943	12235	11985	239	3630	1000	8960	10	1	23932354	2965	7.96	0.90	12	0.91	1557.00	13722.00	13950	20230106	-11.18	9260	20220930	33.80	13950	-11.18	20230106	10540	17.55	20230428	13950	-11.18	20230106	9260	33.80	20220930	3.01	N	000490	1000	239 억	1298197	N	N	422	N	N
48	20230622	120234	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12460	350	2	2.89	2420293390	195218	135.25	12150	12540	12030	15740	8480	12110	12398.20	5.42	0	22005	12443	12276	12193	12026	11943	12235	11985	239	3630	1000	8960	10	1	23932354	2982	8.00	0.91	12	0.82	1557.00	13722.00	13950	20230106	-10.68	9260	20220930	34.56	13950	-10.68	20230106	10540	18.22	20230428	13950	-10.68	20230106	9260	34.56	20220930	3.01	N	000490	1000	239 억	1298197	N	N	422	N	N
49	20230622	110209	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12450	340	2	2.81	1599070030	129474	89.70	12150	12530	12030	15740	8480	12110	12350.88	5.42	0	10816	12443	12276	12193	12026	11943	12235	11985	239	3630	1000	8960	10	1	23932354	2980	8.00	0.91	12	0.54	1557.00	13722.00	13950	20230106	-10.75	9260	20220930	34.45	13950	-10.75	20230106	10540	18.12	20230428	13950	-10.75	20230106	9260	34.45	20220930	3.01	N	000490	1000	239 억	1298197	N	N	422	N	N
50	20230622	100652	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12270	160	2	1.32	679185900	55466	38.43	12150	12330	12030	15740	8480	12110	12245.57	5.42	0	2655	12443	12276	12193	12026	11943	12235	11985	239	3630	1000	8960	10	1	23932354	2936	7.88	0.89	12	0.23	1557.00	13722.00	13950	20230106	-12.04	9260	20220930	32.51	13950	-12.04	20230106	10540	16.41	20230428	13950	-12.04	20230106	9260	32.51	20220930	3.01	N	000490	1000	239 억	1298197	N	N	422	N	N
51	20230622	090925	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12110	0	3	0.00	106928780	8842	6.13	12150	12150	12030	15740	8480	12110	12092.89	5.42	0	-1845	12443	12276	12193	12026	11943	12235	11985	239	3630	1000	8960	10	1	23932354	2898	7.78	0.88	12	0.04	1557.00	13722.00	13950	20230106	-13.19	9260	20220930	30.78	13950	-13.19	20230106	10540	14.90	20230428	13950	-13.19	20230106	9260	30.78	20220930	3.01	N	000490	1000	239 억	1298197	N	N	422	N	N
52	20230621	160207	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12110	-240	5	-1.94	1758345360	143848	74.73	12350	12360	12110	16050	8650	12350	12223.64	5.45	0	-5821	12556	12452	12376	12272	12196	12415	12235	239	3700	1000	9130	10	1	23932354	2898	7.78	0.88	12	0.60	1557.00	13722.00	13950	20230106	-13.19	9260	20220930	30.78	13950	-13.19	20230106	10540	14.90	20230428	13950	-13.19	20230106	9260	30.78	20220930	2.83	N	000490	1000	239 억	1305407	N	N	422	N	N
53	20230621	150231	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12150	-200	5	-1.62	1557864970	127314	66.14	12350	12360	12150	16050	8650	12350	12236.40	5.45	0	-8301	12556	12452	12376	12272	12196	12415	12235	239	3700	1000	9130	10	1	23932354	2908	7.80	0.89	12	0.53	1557.00	13722.00	13950	20230106	-12.90	9260	20220930	31.21	13950	-12.90	20230106	10540	15.28	20230428	13950	-12.90	20230106	9260	31.21	20220930	2.83	N	000490	1000	239 억	1305407	N	N	24	N	N
54	20230621	140636	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12220	-130	5	-1.05	1212181170	98961	51.41	12350	12360	12150	16050	8650	12350	12249.08	5.45	0	-2131	12556	12452	12376	12272	12196	12415	12235	239	3700	1000	9130	10	1	23932354	2925	7.85	0.89	12	0.41	1557.00	13722.00	13950	20230106	-12.40	9260	20220930	31.97	13950	-12.40	20230106	10540	15.94	20230428	13950	-12.40	20230106	9260	31.97	20220930	2.83	N	000490	1000	239 억	1305407	N	N	24	N	N
55	20230621	130647	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12230	-120	5	-0.97	1002817410	81833	42.51	12350	12360	12150	16050	8650	12350	12254.44	5.45	0	2132	12556	12452	12376	12272	12196	12415	12235	239	3700	1000	9130	10	1	23932354	2927	7.85	0.89	12	0.34	1557.00	13722.00	13950	20230106	-12.33	9260	20220930	32.07	13950	-12.33	20230106	10540	16.03	20230428	13950	-12.33	20230106	9260	32.07	20220930	2.83	N	000490	1000	239 억	1305407	N	N	24	N	N
56	20230621	120936	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12310	-40	5	-0.32	837790930	68376	35.52	12350	12360	12150	16050	8650	12350	12252.70	5.45	0	2929	12556	12452	12376	12272	12196	12415	12235	239	3700	1000	9130	10	1	23932354	2946	7.91	0.90	12	0.29	1557.00	13722.00	13950	20230106	-11.76	9260	20220930	32.94	13950	-11.76	20230106	10540	16.79	20230428	13950	-11.76	20230106	9260	32.94	20220930	2.83	N	000490	1000	239 억	1305407	N	N	24	N	N
57	20230621	110619	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12310	-40	5	-0.32	692800220	56602	29.41	12350	12360	12150	16050	8650	12350	12239.85	5.45	0	159	12556	12452	12376	12272	12196	12415	12235	239	3700	1000	9130	10	1	23932354	2946	7.91	0.90	12	0.24	1557.00	13722.00	13950	20230106	-11.76	9260	20220930	32.94	13950	-11.76	20230106	10540	16.79	20230428	13950	-11.76	20230106	9260	32.94	20220930	2.83	N	000490	1000	239 억	1305407	N	N	24	N	N
58	20230621	100617	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12220	-130	5	-1.05	533200100	43559	22.63	12350	12360	12150	16050	8650	12350	12240.87	5.45	0	-3459	12556	12452	12376	12272	12196	12415	12235	239	3700	1000	9130	10	1	23932354	2925	7.85	0.89	12	0.18	1557.00	13722.00	13950	20230106	-12.40	9260	20220930	31.97	13950	-12.40	20230106	10540	15.94	20230428	13950	-12.40	20230106	9260	31.97	20220930	2.83	N	000490	1000	239 억	1305407	N	N	24	N	N
59	20230621	090811	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12300	-50	5	-0.40	130271600	10594	5.50	12350	12360	12250	16050	8650	12350	12296.73	5.45	0	-4163	12556	12452	12376	12272	12196	12415	12235	239	3700	1000	9130	10	1	23932354	2944	7.90	0.90	12	0.04	1557.00	13722.00	13950	20230106	-11.83	9260	20220930	32.83	13950	-11.83	20230106	10540	16.70	20230428	13950	-11.83	20230106	9260	32.83	20220930	2.83	N	000490	1000	239 억	1305407	N	N	24	N	N
60	20230620	160531	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12350	-40	5	-0.32	2371176720	191365	31.31	12440	12480	12300	16100	8680	12390	12390.86	5.49	0	20	12736	12562	12276	12102	11816	12650	12190	239	3710	1000	9160	10	1	23932354	2956	7.93	0.90	12	0.80	1557.00	13722.00	13950	20230106	-11.47	9260	20220930	33.37	13950	-11.47	20230106	10540	17.17	20230428	13950	-11.47	20230106	9260	33.37	20220930	2.87	N	000490	1000	239 억	1314212	N	N	24	N	N
61	20230620	150404	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12330	-60	5	-0.48	2260561600	182391	29.84	12440	12480	12320	16100	8680	12390	12394.04	5.49	0	686	12736	12562	12276	12102	11816	12650	12190	239	3710	1000	9160	10	1	23932354	2951	7.92	0.90	12	0.76	1557.00	13722.00	13950	20230106	-11.61	9260	20220930	33.15	13950	-11.61	20230106	10540	16.98	20230428	13950	-11.61	20230106	9260	33.15	20220930	2.87	N	000490	1000	239 억	1314212	N	N	16	N	N
62	20230620	140848	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12350	-40	5	-0.32	2067268270	166734	27.28	12440	12480	12320	16100	8680	12390	12398.60	5.49	0	-1676	12736	12562	12276	12102	11816	12650	12190	239	3710	1000	9160	10	1	23932354	2956	7.93	0.90	12	0.70	1557.00	13722.00	13950	20230106	-11.47	9260	20220930	33.37	13950	-11.47	20230106	10540	17.17	20230428	13950	-11.47	20230106	9260	33.37	20220930	2.87	N	000490	1000	239 억	1314212	N	N	16	N	N
63	20230620	130324	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12360	-30	5	-0.24	1773019540	142974	23.39	12440	12480	12320	16100	8680	12390	12401.00	5.49	0	1183	12736	12562	12276	12102	11816	12650	12190	239	3710	1000	9160	10	1	23932354	2958	7.94	0.90	12	0.60	1557.00	13722.00	13950	20230106	-11.40	9260	20220930	33.48	13950	-11.40	20230106	10540	17.27	20230428	13950	-11.40	20230106	9260	33.48	20220930	2.87	N	000490	1000	239 억	1314212	N	N	16	N	N
64	20230620	120157	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12390	0	3	0.00	1603097210	129238	21.14	12440	12480	12320	16100	8680	12390	12404.23	5.49	0	795	12736	12562	12276	12102	11816	12650	12190	239	3710	1000	9160	10	1	23932354	2965	7.96	0.90	12	0.54	1557.00	13722.00	13950	20230106	-11.18	9260	20220930	33.80	13950	-11.18	20230106	10540	17.55	20230428	13950	-11.18	20230106	9260	33.80	20220930	2.87	N	000490	1000	239 억	1314212	N	N	16	N	N
65	20230620	110732	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12430	40	2	0.32	1407112650	113416	18.55	12440	12480	12320	16100	8680	12390	12406.66	5.49	0	2492	12736	12562	12276	12102	11816	12650	12190	239	3710	1000	9160	10	1	23932354	2975	7.98	0.91	12	0.47	1557.00	13722.00	13950	20230106	-10.90	9260	20220930	34.23	13950	-10.90	20230106	10540	17.93	20230428	13950	-10.90	20230106	9260	34.23	20220930	2.87	N	000490	1000	239 억	1314212	N	N	16	N	N
66	20230620	101007	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12400	10	2	0.08	1029094390	82944	13.57	12440	12480	12320	16100	8680	12390	12407.11	5.49	0	-3689	12736	12562	12276	12102	11816	12650	12190	239	3710	1000	9160	10	1	23932354	2968	7.96	0.90	12	0.35	1557.00	13722.00	13950	20230106	-11.11	9260	20220930	33.91	13950	-11.11	20230106	10540	17.65	20230428	13950	-11.11	20230106	9260	33.91	20220930	2.87	N	000490	1000	239 억	1314212	N	N	16	N	N
67	20230620	090812	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12400	10	2	0.08	243941830	19681	3.22	12440	12440	12320	16100	8680	12390	12394.80	5.49	0	-6958	12736	12562	12276	12102	11816	12650	12190	239	3710	1000	9160	10	1	23932354	2968	7.96	0.90	12	0.08	1557.00	13722.00	13950	20230106	-11.11	9260	20220930	33.91	13950	-11.11	20230106	10540	17.65	20230428	13950	-11.11	20230106	9260	33.91	20220930	2.87	N	000490	1000	239 억	1314212	N	N	16	N	N
68	20230619	161010	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12390	490	2	4.12	7477216310	608662	408.56	12070	12450	11990	15470	8330	11900	12284.47	5.03	0	97167	12153	12026	11813	11686	11473	12090	11750	239	3570	1000	8800	10	1	23932354	2965	7.96	0.90	12	2.54	1557.00	13722.00	13950	20230106	-11.18	9260	20220930	33.80	13950	-11.18	20230106	10540	17.55	20230428	13950	-11.18	20230106	9260	33.80	20220930	2.90	N	000490	1000	239 억	1202863	N	N	16	N	N
69	20230619	150108	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12330	430	2	3.61	6844790180	557520	374.23	12070	12450	11990	15470	8330	11900	12277.21	5.03	0	96443	12153	12026	11813	11686	11473	12090	11750	239	3570	1000	8800	10	1	23932354	2951	7.92	0.90	12	2.33	1557.00	13722.00	13950	20230106	-11.61	9260	20220930	33.15	13950	-11.61	20230106	10540	16.98	20230428	13950	-11.61	20230106	9260	33.15	20220930	2.90	N	000490	1000	239 억	1202863	N	N	103	N	N
70	20230619	140916	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12290	390	2	3.28	6443434620	524936	352.36	12070	12450	11990	15470	8330	11900	12274.71	5.03	0	101580	12153	12026	11813	11686	11473	12090	11750	239	3570	1000	8800	10	1	23932354	2941	7.89	0.90	12	2.19	1557.00	13722.00	13950	20230106	-11.90	9260	20220930	32.72	13950	-11.90	20230106	10540	16.60	20230428	13950	-11.90	20230106	9260	32.72	20220930	2.90	N	000490	1000	239 억	1202863	N	N	103	N	N
71	20230619	130804	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12300	400	2	3.36	6231185540	507665	340.77	12070	12450	11990	15470	8330	11900	12274.21	5.03	0	104601	12153	12026	11813	11686	11473	12090	11750	239	3570	1000	8800	10	1	23932354	2944	7.90	0.90	12	2.12	1557.00	13722.00	13950	20230106	-11.83	9260	20220930	32.83	13950	-11.83	20230106	10540	16.70	20230428	13950	-11.83	20230106	9260	32.83	20220930	2.90	N	000490	1000	239 억	1202863	N	N	103	N	N
72	20230619	120915	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12340	440	2	3.70	5804751510	473042	317.53	12070	12450	11990	15470	8330	11900	12271.11	5.03	0	106245	12153	12026	11813	11686	11473	12090	11750	239	3570	1000	8800	10	1	23932354	2953	7.93	0.90	12	1.98	1557.00	13722.00	13950	20230106	-11.54	9260	20220930	33.26	13950	-11.54	20230106	10540	17.08	20230428	13950	-11.54	20230106	9260	33.26	20220930	2.90	N	000490	1000	239 억	1202863	N	N	103	N	N
73	20230619	110629	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12260	360	2	3.03	5295824570	431736	289.80	12070	12450	11990	15470	8330	11900	12266.35	5.03	0	109933	12153	12026	11813	11686	11473	12090	11750	239	3570	1000	8800	10	1	23932354	2934	7.87	0.89	12	1.80	1557.00	13722.00	13950	20230106	-12.11	9260	20220930	32.40	13950	-12.11	20230106	10540	16.32	20230428	13950	-12.11	20230106	9260	32.40	20220930	2.90	N	000490	1000	239 억	1202863	N	N	103	N	N
74	20230619	100534	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12260	360	2	3.03	3948860040	321979	216.13	12070	12450	11990	15470	8330	11900	12264.34	5.03	0	51334	12153	12026	11813	11686	11473	12090	11750	239	3570	1000	8800	10	1	23932354	2934	7.87	0.89	12	1.35	1557.00	13722.00	13950	20230106	-12.11	9260	20220930	32.40	13950	-12.11	20230106	10540	16.32	20230428	13950	-12.11	20230106	9260	32.40	20220930	2.90	N	000490	1000	239 억	1202863	N	N	103	N	N
75	20230619	090607	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12160	260	2	2.18	444217870	36735	24.66	12070	12170	11990	15470	8330	11900	12092.50	5.03	0	12000	12153	12026	11813	11686	11473	12090	11750	239	3570	1000	8800	10	1	23932354	2910	7.81	0.89	12	0.15	1557.00	13722.00	13950	20230106	-12.83	9260	20220930	31.32	13950	-12.83	20230106	10540	15.37	20230428	13950	-12.83	20230106	9260	31.32	20220930	2.90	N	000490	1000	239 억	1202863	N	N	103	N	N
76	20230616	161021	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11900	250	2	2.15	1739203520	147092	119.14	11610	11940	11600	15140	8160	11650	11823.88	4.83	0	44990	12023	11836	11743	11556	11463	11790	11510	239	3490	1000	8620	10	1	23932354	2848	7.64	0.87	12	0.61	1557.00	13722.00	13950	20230106	-14.70	9260	20220930	28.51	13950	-14.70	20230106	10540	12.90	20230428	13950	-14.70	20230106	9260	28.51	20220930	2.89	N	000490	1000	239 억	1155939	N	N	103	N	N
77	20230616	150329	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11880	230	2	1.97	1532243840	129716	105.07	11610	11930	11600	15140	8160	11650	11812.30	4.83	0	41847	12023	11836	11743	11556	11463	11790	11510	239	3490	1000	8620	10	1	23932354	2843	7.63	0.87	12	0.54	1557.00	13722.00	13950	20230106	-14.84	9260	20220930	28.29	13950	-14.84	20230106	10540	12.71	20230428	13950	-14.84	20230106	9260	28.29	20220930	2.89	N	000490	1000	239 억	1155939	N	N	114	N	N
78	20230616	140634	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11870	220	2	1.89	1348969780	114274	92.56	11610	11930	11600	15140	8160	11650	11804.70	4.83	0	39710	12023	11836	11743	11556	11463	11790	11510	239	3490	1000	8620	10	1	23932354	2841	7.62	0.87	12	0.48	1557.00	13722.00	13950	20230106	-14.91	9260	20220930	28.19	13950	-14.91	20230106	10540	12.62	20230428	13950	-14.91	20230106	9260	28.19	20220930	2.89	N	000490	1000	239 억	1155939	N	N	114	N	N
79	20230616	130254	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11880	230	2	1.97	1215566270	103019	83.44	11610	11930	11600	15140	8160	11650	11799.44	4.83	0	35118	12023	11836	11743	11556	11463	11790	11510	239	3490	1000	8620	10	1	23932354	2843	7.63	0.87	12	0.43	1557.00	13722.00	13950	20230106	-14.84	9260	20220930	28.29	13950	-14.84	20230106	10540	12.71	20230428	13950	-14.84	20230106	9260	28.29	20220930	2.89	N	000490	1000	239 억	1155939	N	N	114	N	N
80	20230616	121022	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11900	250	2	2.15	1139619960	96615	78.26	11610	11930	11600	15140	8160	11650	11795.48	4.83	0	34555	12023	11836	11743	11556	11463	11790	11510	239	3490	1000	8620	10	1	23932354	2848	7.64	0.87	12	0.40	1557.00	13722.00	13950	20230106	-14.70	9260	20220930	28.51	13950	-14.70	20230106	10540	12.90	20230428	13950	-14.70	20230106	9260	28.51	20220930	2.89	N	000490	1000	239 억	1155939	N	N	114	N	N
81	20230616	110840	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11880	230	2	1.97	891787660	75786	61.39	11610	11910	11600	15140	8160	11650	11767.18	4.83	0	32093	12023	11836	11743	11556	11463	11790	11510	239	3490	1000	8620	10	1	23932354	2843	7.63	0.87	12	0.32	1557.00	13722.00	13950	20230106	-14.84	9260	20220930	28.29	13950	-14.84	20230106	10540	12.71	20230428	13950	-14.84	20230106	9260	28.29	20220930	2.89	N	000490	1000	239 억	1155939	N	N	114	N	N
82	20230616	100344	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11810	160	2	1.37	607485390	51750	41.92	11610	11890	11600	15140	8160	11650	11738.85	4.83	0	19889	12023	11836	11743	11556	11463	11790	11510	239	3490	1000	8620	10	1	23932354	2826	7.59	0.86	12	0.22	1557.00	13722.00	13950	20230106	-15.34	9260	20220930	27.54	13950	-15.34	20230106	10540	12.05	20230428	13950	-15.34	20230106	9260	27.54	20220930	2.89	N	000490	1000	239 억	1155939	N	N	114	N	N
83	20230616	090209	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11700	50	2	0.43	150602610	12968	10.50	11610	11700	11600	15140	8160	11650	11613.40	4.83	0	2088	12023	11836	11743	11556	11463	11790	11510	239	3490	1000	8620	10	1	23932354	2800	7.51	0.85	12	0.05	1557.00	13722.00	13950	20230106	-16.13	9260	20220930	26.35	13950	-16.13	20230106	10540	11.01	20230428	13950	-16.13	20230106	9260	26.35	20220930	2.89	N	000490	1000	239 억	1155939	N	N	114	N	N
84	20230615	150130	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11680	-160	5	-1.35	1240737900	105615	45.14	11830	11930	11650	15390	8290	11840	11747.70	4.85	0	-13940	12120	11980	11860	11720	11600	11920	11660	239	3550	1000	8760	10	1	23932354	2795	7.50	0.85	12	0.44	1557.00	13722.00	13950	20230106	-16.27	9260	20220930	26.13	13950	-16.27	20230106	10540	10.82	20230428	13950	-16.27	20230106	9260	26.13	20220930	2.96	N	000490	1000	239 억	1160910	N	N	673	N	N
85	20230615	140731	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11680	-160	5	-1.35	1070490190	91041	38.91	11830	11930	11650	15390	8290	11840	11758.28	4.85	0	-9493	12120	11980	11860	11720	11600	11920	11660	239	3550	1000	8760	10	1	23932354	2795	7.50	0.85	12	0.38	1557.00	13722.00	13950	20230106	-16.27	9260	20220930	26.13	13950	-16.27	20230106	10540	10.82	20230428	13950	-16.27	20230106	9260	26.13	20220930	2.96	N	000490	1000	239 억	1160910	N	N	673	N	N
86	20230615	130856	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11740	-100	5	-0.84	958651770	81486	34.83	11830	11930	11650	15390	8290	11840	11764.57	4.85	0	-2858	12120	11980	11860	11720	11600	11920	11660	239	3550	1000	8760	10	1	23932354	2810	7.54	0.86	12	0.34	1557.00	13722.00	13950	20230106	-15.84	9260	20220930	26.78	13950	-15.84	20230106	10540	11.39	20230428	13950	-15.84	20230106	9260	26.78	20220930	2.96	N	000490	1000	239 억	1160910	N	N	673	N	N
87	20230615	120529	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11750	-90	5	-0.76	899780420	76471	32.68	11830	11930	11650	15390	8290	11840	11766.24	4.85	0	-4085	12120	11980	11860	11720	11600	11920	11660	239	3550	1000	8760	10	1	23932354	2812	7.55	0.86	12	0.32	1557.00	13722.00	13950	20230106	-15.77	9260	20220930	26.89	13950	-15.77	20230106	10540	11.48	20230428	13950	-15.77	20230106	9260	26.89	20220930	2.96	N	000490	1000	239 억	1160910	N	N	673	N	N
88	20230615	110526	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11720	-120	5	-1.01	583907700	49420	21.12	11830	11930	11710	15390	8290	11840	11815.18	4.85	0	-5700	12120	11980	11860	11720	11600	11920	11660	239	3550	1000	8760	10	1	23932354	2805	7.53	0.85	12	0.21	1557.00	13722.00	13950	20230106	-15.99	9260	20220930	26.57	13950	-15.99	20230106	10540	11.20	20230428	13950	-15.99	20230106	9260	26.57	20220930	2.96	N	000490	1000	239 억	1160910	N	N	673	N	N
89	20230611	184904	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12100	-130	5	-1.06	2619689130	216504	25.84	12250	12270	12010	15890	8570	12230	12100.41	4.72	-90287	-90480	12943	12586	12283	11926	11623	12765	12105	239	3660	1000	9050	10	1	23932354	2896	7.77	0.88	12	0.90	1557.00	13722.00	14950	20220609	-19.06	9260	20220930	30.67	13950	-13.26	20230106	10540	14.80	20230428	14950	-19.06	20220609	9260	30.67	20220930	2.79	N	000490	1000	239 억	1130798	N	N	1738	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History